Dark

MS20260717C175
MS Jul 17 2026 175.00 Call (MS260717C00175000)
option OPRA

EOD

Jul 8, 2026

44.00-5.963%(-2.79)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	44.0000	44.0000	44.0000	44.0000	-5.963%	20	222	0.000%
2026-07-06	46.7900	46.7900	46.7900	46.7900	+40.132%	6	242	-5.963%
2026-07-01	33.3900	33.3900	33.3900	33.3900	-4.736%	1	242	+31.776%
2026-06-30	36.2500	36.2500	34.9100	35.0500	-9.220%	15	243	+25.535%
2026-06-26	39.5000	39.5000	38.5000	38.6100	-17.851%	52	257	+13.960%
2026-06-24	47.6000	47.6000	47.0000	47.0000	-11.687%	10	283	-6.383%
2026-06-22	53.2200	53.2200	53.2200	53.2200	+49.915%	1	283	-17.324%
2026-06-10	35.5000	35.5000	35.5000	35.5000	-11.471%	1	283	+23.944%
2026-06-05	42.4100	42.4100	40.1000	40.1000	-11.146%	4	284	+9.726%
2026-06-04	45.1300	45.1300	45.1300	45.1300	+22.803%	1	288	-2.504%
2026-06-03	36.7500	36.7500	36.7500	36.7500	-14.336%	1	288	+19.728%
2026-06-02	44.0000	44.0000	42.9000	42.9000	+14.706%	4	289	+2.564%
2026-06-01	37.4000	37.4000	37.4000	37.4000	+9.421%	1	289	+17.647%
2026-05-29	32.8100	34.1800	32.8100	34.1800	+20.141%	6	290	+28.730%
2026-05-26	28.4400	28.4500	28.4400	28.4500	-0.524%	2	292	+54.657%
2026-05-21	27.0500	28.6000	25.8000	28.6000	+16.260%	6	293	+53.846%
2026-05-06	24.5500	24.6000	24.5500	24.6000	+19.883%	4	288	+78.862%
2026-05-05	20.4500	20.5200	20.4500	20.5200	+5.393%	6	292	+114.425%
2026-05-04	19.4700	19.4700	19.4700	19.4700	-9.231%	5	297	+125.989%
2026-05-01	22.6100	22.6100	21.4500	21.4500	+21.875%	13	304	+105.128%
2026-04-29	17.6000	17.6000	17.6000	17.6000	-14.976%	12	304	+150.000%
2026-04-27	20.7000	20.7000	20.7000	20.7000	+5.344%	12	316	+112.560%
2026-04-24	19.4500	19.6500	19.4500	19.6500	-12.667%	2	304	+123.919%
2026-04-22	22.0100	22.5000	22.0000	22.5000	+3.926%	12	303	+95.556%
2026-04-20	21.6500	21.6500	21.6500	21.6500	+3.737%	5	313	+103.233%
2026-04-17	20.1300	20.8700	20.1300	20.8700	+3.215%	2	308	+110.829%
2026-04-16	21.5500	21.5500	20.0500	20.2200	+19.081%	48	307	+117.606%
2026-04-14	16.7600	17.6000	16.7600	16.9800	+15.668%	11	277	+159.128%
2026-04-13	12.9500	14.6800	12.9500	14.6800	+3.746%	16	280	+199.728%
2026-04-10	13.7000	14.1500	12.9600	14.1500	+1.945%	23	277	+210.954%
2026-04-09	13.9600	13.9600	13.8800	13.8800	+5.311%	2	271	+217.003%
2026-04-08	13.6000	13.7000	12.6000	13.1800	+40.213%	23	269	+233.839%
2026-04-07	8.9000	9.5200	8.9000	9.4000	+6.455%	14	264	+368.085%
2026-04-06	9.1000	9.1000	8.8000	8.8300	+1.494%	31	259	+398.301%
2026-04-02	8.7000	8.7000	8.7000	8.7000	-3.333%	5	251	+405.747%
2026-04-01	9.4900	9.4900	9.0000	9.0000	+5.882%	20	251	+388.889%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+28.788%	1	231	+417.647%
2026-03-30	7.4300	7.4300	6.2500	6.6000	-1.493%	9	232	+566.667%
2026-03-27	6.7000	6.7000	6.7000	6.7000	-25.556%	1	227	+556.716%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-1.854%	1	226	+388.889%
2026-03-25	9.1700	9.1700	9.1700	9.1700	-7.839%	10	225	+379.826%
2026-03-24	9.9500	9.9500	9.9500	9.9500	+4.737%	1	225	+342.211%
2026-03-23	9.5000	9.5000	9.5000	9.5000	+23.377%	1	224	+363.158%
2026-03-20	7.7900	8.4000	7.7000	7.7000	+12.409%	4	225	+471.429%
2026-03-18	6.8500	6.8500	6.8500	6.8500	+2.239%	1	225	+542.336%
2026-03-17	6.6000	6.7000	6.6000	6.7000	+15.517%	12	224	+556.716%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-3.333%	1	216	+658.621%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-17.241%	2	215	+633.333%
2026-03-09	6.9500	7.2500	6.9500	7.2500	-9.375%	2	213	+506.897%
2026-03-06	7.3500	8.0000	6.9100	8.0000	-35.949%	14	213	+450.000%
2026-03-02	12.4700	12.4900	12.4700	12.4900	-24.532%	10	215	+252.282%
2026-02-26	16.1000	16.5500	16.1000	16.5500	+14.296%	4	206	+165.861%
2026-02-25	14.4800	14.4800	14.4800	14.4800	+25.043%	3	206	+203.867%
2026-02-23	11.2600	11.9500	11.2600	11.5800	-21.010%	77	206	+279.965%
2026-02-17	14.6600	14.6600	14.6600	14.6600	+9.813%	25	131	+200.136%
2026-02-13	13.4000	13.5000	13.3500	13.3500	+1.136%	35	102	+229.588%
2026-02-12	16.0000	16.0000	12.2000	13.2000	-15.547%	23	102	+233.333%
2026-02-11	17.3000	17.3000	15.6300	15.6300	-8.596%	7	101	+181.510%
2026-02-10	15.4500	17.1000	15.4500	17.1000	-13.854%	15	98	+157.310%
2026-02-09	19.8500	19.8500	19.8500	19.8500	+5.585%	5	101	+121.662%
2026-02-06	18.8000	18.8000	18.8000	18.8000	+25.333%	5	96	+134.043%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-21.712%	1	96	+193.333%
2026-02-04	19.0200	19.1600	19.0200	19.1600	+2.735%	2	95	+129.645%
2026-02-03	18.6500	18.7000	18.6500	18.6500	-6.983%	12	96	+135.925%
2026-02-02	20.6000	20.6000	20.0500	20.0500	+9.264%	32	97	+119.451%
2026-01-29	18.4000	18.4000	18.3500	18.3500	-5.897%	2	75	+139.782%
2026-01-27	18.4300	19.5000	18.4300	19.5000	+5.121%	23	74	+125.641%
2026-01-26	18.5500	18.5500	18.5500	18.5500	+11.078%	2	67	+137.197%
2026-01-23	16.7000	16.7000	16.7000	16.7000	-19.712%	1	67	+163.473%
2026-01-21	20.8000	20.8000	20.8000	20.8000	+7.996%	1	66	+111.538%
2026-01-20	21.4000	21.4000	19.2600	19.2600	-26.207%	27	65	+128.453%
2026-01-16	26.1000	26.1000	26.1000	26.1000	-1.136%	1	47	+68.582%
2026-01-15	22.4300	26.4000	22.4300	26.4000	+45.455%	11	47	+66.667%
2026-01-14	18.9900	18.9900	18.1500	18.1500	-16.050%	3	47	+142.424%
2026-01-12	21.7500	21.7500	21.6200	21.6200	-6.690%	50	46	+103.515%
2026-01-06	23.1700	23.1700	23.1700	23.1700	-1.236%	1	46	+89.901%
2026-01-05	24.0000	24.0000	23.4600	23.4600	+34.287%	16	31	+87.553%
2025-12-31	17.4700	17.4700	17.4700	17.4700	-5.568%	15	31	+151.860%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+15.915%	1	31	+137.838%
2025-12-18	15.9600	15.9600	15.9600	15.9600	-6.173%	1	30	+175.689%
2025-12-16	17.5000	17.5000	17.0100	17.0100	-6.022%	11	29	+158.671%
2025-12-15	18.1000	18.1000	18.1000	18.1000	-5.285%	2	18	+143.094%
2025-12-12	19.1100	19.1100	19.1100	19.1100	-2.351%	15	17	+130.246%
2025-12-09	19.5700	19.5700	19.5700	19.5700	+44.535%	1	2	+124.834%
2025-12-02	13.5400	13.5400	13.5400	13.5400	0.000%	1	1	+224.963%