Dark

MS20260717C180
MS Jul 17 2026 180.00 Call (MS260717C00180000)
option OPRA

EOD

Jul 10, 2026

42.58-1.595%(-0.69)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	42.2300	43.3500	42.2300	42.5800	-1.595%	19	297	0.000%
2026-07-09	43.9200	43.9200	43.2700	43.2700	+13.868%	19	303	-1.595%
2026-07-08	38.0000	38.0000	38.0000	38.0000	-11.915%	12	313	+12.053%
2026-07-07	43.1400	43.1400	43.1400	43.1400	+2.714%	10	325	-1.298%
2026-07-06	41.4200	42.1500	41.4200	42.0000	+29.590%	16	330	+1.381%
2026-07-02	32.4100	32.4100	32.4100	32.4100	+3.381%	1	343	+31.379%
2026-07-01	31.3500	31.3500	31.3500	31.3500	+4.814%	10	343	+35.821%
2026-06-30	29.9000	29.9100	29.9000	29.9100	-10.153%	33	351	+42.360%
2026-06-29	34.0000	34.0000	33.2900	33.2900	-19.317%	16	319	+27.906%
2026-06-24	44.5500	44.8500	40.9400	41.2600	-14.095%	37	335	+3.199%
2026-06-22	48.2000	48.2000	48.0300	48.0300	-5.731%	5	359	-11.347%
2026-06-18	49.3500	50.9500	49.3500	50.9500	+24.664%	3	362	-16.428%
2026-06-15	41.0200	41.2000	40.8700	40.8700	+13.057%	5	362	+4.184%
2026-06-12	36.2500	36.2500	36.1500	36.1500	+18.022%	3	365	+17.787%
2026-06-10	29.6800	30.9500	29.6800	30.6300	-16.426%	27	365	+39.014%
2026-06-08	36.9000	36.9000	36.6500	36.6500	+6.696%	48	366	+16.180%
2026-06-05	37.7400	37.7400	34.3500	34.3500	-15.038%	134	410	+23.959%
2026-06-04	40.4300	40.4300	40.4300	40.4300	+21.594%	1	482	+5.318%
2026-06-03	34.5300	34.5300	32.7000	33.2500	-12.958%	64	483	+28.060%
2026-06-02	33.6000	38.2000	33.6000	38.2000	+13.454%	7	487	+11.466%
2026-06-01	33.3000	33.6700	33.3000	33.6700	+12.987%	2	491	+26.463%
2026-05-29	29.4000	30.3800	29.4000	29.8000	+11.778%	24	491	+42.886%
2026-05-28	26.7500	26.7500	26.6600	26.6600	+10.074%	2	493	+59.715%
2026-05-27	21.5400	24.2300	21.5400	24.2200	+0.498%	15	493	+75.805%
2026-05-26	24.4300	24.4300	24.1000	24.1000	-6.878%	33	503	+76.680%
2026-05-22	25.9000	25.9000	25.6500	25.8800	+5.203%	8	505	+64.529%
2026-05-21	23.3000	24.6000	23.3000	24.6000	+49.091%	26	505	+73.089%
2026-05-20	16.5000	16.5000	16.5000	16.5000	-10.811%	5	505	+158.061%
2026-05-18	18.5000	18.5000	18.5000	18.5000	-3.495%	52	501	+130.162%
2026-05-15	19.1700	19.1700	19.1700	19.1700	-7.481%	3	501	+122.118%
2026-05-14	20.7200	20.7200	20.7200	20.7200	+21.882%	10	504	+105.502%
2026-05-13	17.0000	17.0000	17.0000	17.0000	-7.205%	2	512	+150.471%
2026-05-12	16.0800	18.3200	16.0800	18.3200	+5.287%	4	512	+132.424%
2026-05-11	19.0000	19.0000	17.4000	17.4000	-8.421%	9	512	+144.713%
2026-05-08	19.0000	19.0000	19.0000	19.0000	+8.758%	2	515	+124.105%
2026-05-07	17.4700	17.4700	17.4700	17.4700	+5.751%	2	515	+143.732%
2026-05-04	16.5300	16.5300	16.5200	16.5200	-6.296%	7	515	+157.748%
2026-05-01	20.3500	20.3500	17.6300	17.6300	+16.910%	20	520	+141.520%
2026-04-30	15.0800	15.0800	15.0800	15.0800	+0.870%	1	520	+182.361%
2026-04-29	15.2800	15.2800	14.1700	14.9500	-13.333%	11	521	+184.816%
2026-04-27	17.2500	17.2500	17.2500	17.2500	+7.544%	3	515	+146.841%
2026-04-24	16.1000	16.1000	16.0400	16.0400	-12.541%	6	512	+165.461%
2026-04-23	18.3400	18.3400	18.3400	18.3400	-2.187%	1	511	+132.170%
2026-04-22	19.0000	19.0000	18.7500	18.7500	-3.846%	2	512	+127.093%
2026-04-21	19.5000	19.5000	19.5000	19.5000	+11.429%	1	513	+118.359%
2026-04-20	17.5000	17.5000	17.5000	17.5000	+4.478%	1	513	+143.314%
2026-04-16	16.2000	16.7500	16.2000	16.7500	-11.609%	13	513	+154.209%
2026-04-15	20.8000	20.8000	18.9500	18.9500	+37.319%	96	526	+124.697%
2026-04-14	13.4000	14.1500	13.4000	13.8000	+16.456%	22	522	+208.551%
2026-04-13	11.8500	11.8500	11.8500	11.8500	+5.709%	1	538	+259.325%
2026-04-10	10.0500	11.2700	10.0500	11.2100	+0.538%	30	539	+279.839%
2026-04-09	9.9100	11.5000	9.7500	11.1500	+9.314%	31	528	+281.883%
2026-04-08	10.8600	12.0400	10.0000	10.2000	+34.565%	23	513	+317.451%
2026-04-07	7.1500	7.5800	7.1500	7.5800	+13.134%	44	518	+461.741%
2026-04-06	6.8000	6.8000	6.7000	6.7000	-2.190%	5	474	+535.522%
2026-04-02	5.9500	6.8500	5.7500	6.8500	-1.580%	220	269	+521.606%
2026-04-01	8.2500	8.4800	6.2500	6.9600	+2.353%	72	269	+511.782%
2026-03-31	6.0500	6.8000	5.6000	6.8000	+20.354%	77	261	+526.176%
2026-03-30	5.6500	5.6500	5.6500	5.6500	+7.824%	3	297	+653.628%
2026-03-27	5.9500	5.9500	5.2400	5.2400	-28.317%	8	297	+712.595%
2026-03-26	7.3200	7.3200	7.3100	7.3100	-6.879%	14	299	+482.490%
2026-03-25	7.8500	7.8500	7.8500	7.8500	+1.684%	1	287	+442.420%
2026-03-24	6.5500	7.7200	6.4000	7.7200	-1.026%	3	287	+451.554%
2026-03-23	6.6400	7.8000	6.6400	7.8000	+28.926%	8	286	+445.897%
2026-03-20	6.0000	6.1500	6.0000	6.0500	+14.151%	19	281	+603.802%
2026-03-18	5.3000	5.3000	5.3000	5.3000	+8.607%	1	276	+703.396%
2026-03-17	4.8000	4.8800	4.8000	4.8800	+10.158%	13	275	+772.541%
2026-03-16	4.3000	4.4300	4.3000	4.4300	-9.592%	27	275	+861.174%
2026-03-13	4.9000	4.9000	4.9000	4.9000	+10.112%	3	274	+768.980%
2026-03-12	4.8300	4.8300	4.4500	4.4500	-18.199%	4	277	+856.854%
2026-03-11	5.4400	5.4400	5.4400	5.4400	-16.308%	4	278	+682.721%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+18.613%	1	282	+555.077%
2026-03-09	5.4800	5.4800	5.4800	5.4800	-14.642%	7	282	+677.007%
2026-03-06	6.0200	6.4200	6.0000	6.4200	-17.903%	16	275	+563.240%
2026-03-03	7.5500	7.8200	7.5500	7.8200	-8.645%	5	271	+444.501%
2026-03-02	8.5600	8.5600	8.5600	8.5600	-6.448%	3	274	+397.430%
2026-02-27	8.8200	9.3000	8.8200	9.1500	-18.011%	25	274	+365.355%
2026-02-25	11.5500	11.5500	11.1600	11.1600	+9.198%	8	254	+281.541%
2026-02-24	9.5500	10.2500	9.5500	10.2200	+3.232%	12	254	+316.634%
2026-02-23	11.6700	11.6700	9.4500	9.9000	-18.852%	31	259	+330.101%
2026-02-20	11.7500	12.2000	11.7500	12.2000	-4.910%	12	232	+249.016%
2026-02-19	12.6700	12.8300	12.3000	12.8300	-5.662%	9	238	+231.878%
2026-02-18	12.9000	13.6000	12.9000	13.6000	+19.298%	30	233	+213.088%
2026-02-17	11.4000	11.4000	11.4000	11.4000	+2.703%	1	205	+273.509%
2026-02-13	10.4700	11.3500	10.2800	11.1000	-3.057%	17	193	+283.604%
2026-02-12	10.2000	11.4500	10.2000	11.4500	-15.809%	37	193	+271.878%
2026-02-11	13.6000	13.6000	13.6000	13.6000	-15.789%	10	182	+213.088%
2026-02-06	16.1500	16.1500	16.1500	16.1500	+17.883%	5	182	+163.653%
2026-02-05	13.5300	13.7000	13.5300	13.7000	-16.463%	6	187	+210.803%
2026-02-04	16.4000	16.4000	16.4000	16.4000	+6.080%	10	182	+159.634%
2026-02-03	19.6100	19.6100	15.4600	15.4600	-8.898%	10	182	+175.420%
2026-02-02	16.9700	16.9700	16.9700	16.9700	+10.195%	2	184	+150.913%
2026-01-30	16.0500	16.2200	15.4000	15.4000	+3.356%	4	184	+176.494%
2026-01-29	14.9000	14.9000	14.9000	14.9000	-2.487%	5	184	+185.772%
2026-01-28	15.3500	15.3500	15.2800	15.2800	-7.112%	3	184	+178.665%
2026-01-27	15.4000	16.5100	15.4000	16.4500	+3.785%	11	184	+158.845%
2026-01-26	15.6500	15.8500	15.1000	15.8500	+12.014%	41	180	+168.644%
2026-01-23	14.2000	14.2000	14.1500	14.1500	-18.678%	13	164	+200.919%
2026-01-21	16.9500	17.4000	16.9500	17.4000	-5.435%	5	158	+144.713%
2026-01-20	18.4500	18.4500	18.4000	18.4000	-19.510%	10	156	+131.413%
2026-01-15	20.6000	22.9500	20.4400	22.8600	+47.961%	27	151	+86.264%
2026-01-14	15.4500	15.4500	15.4500	15.4500	-9.118%	10	145	+175.599%
2026-01-13	17.4500	17.4500	17.0000	17.0000	-12.821%	14	145	+150.471%
2026-01-12	18.8900	19.5000	18.4500	19.5000	-1.416%	51	133	+118.359%
2026-01-09	19.7800	19.7800	19.7800	19.7800	+3.887%	3	92	+115.268%
2026-01-07	19.0000	19.0400	19.0000	19.0400	-4.561%	13	92	+123.634%
2026-01-06	19.9500	19.9500	19.9500	19.9500	-3.902%	1	83	+113.434%
2026-01-05	20.0500	20.7600	20.0500	20.7600	+38.400%	20	66	+105.106%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-10.767%	10	66	+183.867%
2025-12-26	16.8100	16.8100	16.8100	16.8100	+9.511%	2	56	+153.302%
2025-12-22	15.0000	15.3500	15.0000	15.3500	+10.511%	15	58	+177.394%
2025-12-19	13.4500	13.8900	13.4500	13.8900	-1.419%	3	43	+206.551%
2025-12-17	14.3000	14.3000	14.0900	14.0900	-15.120%	16	43	+202.200%
2025-12-12	16.6000	16.6000	16.6000	16.6000	-4.707%	6	27	+156.506%
2025-12-11	17.5000	17.5000	17.4200	17.4200	+7.332%	20	26	+144.432%
2025-12-08	16.2300	16.2300	16.2300	16.2300	+55.460%	1	6	+162.354%
2025-11-20	10.4400	10.4400	10.4400	10.4400	0.000%	5	5	+307.854%