Dark

MS20260717C185
MS Jul 17 2026 185.00 Call (MS260717C00185000)
option OPRA

EOD

Jul 10, 2026

38.20+7.606%(+2.70)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	38.1100	38.7000	37.7500	38.2000	+7.606%	64	574	0.000%
2026-07-09	35.5000	35.5000	35.5000	35.5000	+3.198%	30	559	+7.606%
2026-07-08	34.4000	34.4000	34.4000	34.4000	-9.354%	2	559	+11.047%
2026-07-07	36.5000	37.9500	36.5000	37.9500	+2.706%	18	559	+0.659%
2026-07-06	34.6700	36.9500	34.6700	36.9500	+29.196%	12	572	+3.383%
2026-07-02	28.0000	28.6000	28.0000	28.6000	+10.638%	6	583	+33.566%
2026-06-30	28.1500	28.1500	25.7000	25.8500	-10.862%	22	583	+47.776%
2026-06-29	29.0000	29.0000	29.0000	29.0000	+1.399%	10	590	+31.724%
2026-06-26	30.2200	30.2200	28.6000	28.6000	-22.703%	12	600	+33.566%
2026-06-25	37.0000	37.0000	37.0000	37.0000	-6.918%	5	607	+3.243%
2026-06-24	39.0000	39.9500	38.9000	39.7500	-7.965%	4	608	-3.899%
2026-06-23	43.1900	43.1900	43.1900	43.1900	+7.572%	2	611	-11.554%
2026-06-18	41.9000	41.9000	40.1500	40.1500	-1.954%	6	609	-4.857%
2026-06-17	40.9500	40.9500	40.9500	40.9500	+11.429%	2	609	-6.716%
2026-06-16	35.6300	36.7500	35.6300	36.7500	+4.108%	14	609	+3.946%
2026-06-15	36.5900	36.7600	35.3000	35.3000	+16.502%	69	608	+8.215%
2026-06-12	30.3000	30.3000	30.3000	30.3000	+14.253%	10	665	+26.073%
2026-06-11	26.5200	26.5200	26.5200	26.5200	+4.163%	1	665	+44.042%
2026-06-10	27.4500	27.4500	25.1700	25.4600	-9.876%	5	665	+50.039%
2026-06-09	31.6200	31.6200	24.5500	28.2500	-4.946%	5	669	+35.221%
2026-06-05	29.7200	29.7200	29.7200	29.7200	-15.616%	6	667	+28.533%
2026-06-04	32.2400	35.2200	32.2400	35.2200	+21.365%	32	673	+8.461%
2026-06-03	30.2700	30.2700	27.9100	29.0200	+5.259%	8	705	+31.633%
2026-06-01	29.2000	29.2000	27.5000	27.5700	+6.530%	6	702	+38.556%
2026-05-29	22.8000	26.0500	22.8000	25.8800	+13.260%	19	703	+47.604%
2026-05-28	22.8500	22.8500	22.8500	22.8500	+11.463%	7	707	+67.177%
2026-05-27	19.6800	21.3500	19.6800	20.5000	+3.692%	15	709	+86.341%
2026-05-26	22.3900	22.3900	19.7700	19.7700	-8.217%	36	714	+93.222%
2026-05-22	21.9200	21.9200	21.5400	21.5400	+17.065%	2	725	+77.344%
2026-05-21	18.5000	18.5000	18.4000	18.4000	-1.604%	2	726	+107.609%
2026-05-20	18.7000	18.7000	18.7000	18.7000	+28.082%	4	726	+104.278%
2026-05-19	13.9700	14.9800	13.9700	14.6000	-3.947%	3	724	+161.644%
2026-05-15	16.1000	16.1000	15.2000	15.2000	-10.324%	11	724	+151.316%
2026-05-14	17.5000	17.9500	16.9500	16.9500	+11.513%	12	734	+125.369%
2026-05-13	15.2000	15.2000	15.2000	15.2000	+17.829%	6	732	+151.316%
2026-05-12	12.9000	12.9000	12.9000	12.9000	-14.739%	8	732	+196.124%
2026-05-11	15.2800	15.6600	15.1300	15.1300	+2.576%	10	732	+152.479%
2026-05-08	15.5500	15.5500	14.7500	14.7500	+4.093%	11	730	+158.983%
2026-05-07	16.0800	16.0800	14.1700	14.1700	-12.585%	6	732	+169.584%
2026-05-06	15.8500	16.4000	15.8200	16.2100	+15.374%	6	734	+135.657%
2026-05-05	14.0500	14.0500	14.0500	14.0500	+7.334%	1	735	+171.886%
2026-05-04	13.7800	13.8900	13.0900	13.0900	-8.462%	4	736	+191.826%
2026-05-01	14.6100	14.6100	14.3000	14.3000	+2.143%	4	734	+167.133%
2026-04-30	13.3000	14.0000	13.3000	14.0000	+16.183%	13	734	+172.857%
2026-04-29	13.2700	13.2700	10.9500	12.0500	-13.309%	15	727	+217.012%
2026-04-28	13.6400	13.9000	13.6400	13.9000	+3.039%	3	725	+174.820%
2026-04-27	13.7500	13.7500	13.4900	13.4900	+3.929%	2	724	+183.173%
2026-04-24	13.3500	13.3500	12.9800	12.9800	-5.874%	70	723	+194.299%
2026-04-23	14.5500	15.3500	13.7500	13.7900	-9.692%	27	670	+177.012%
2026-04-22	14.8400	15.3100	14.8400	15.2700	+7.915%	47	653	+150.164%
2026-04-21	15.4000	15.4000	14.1500	14.1500	+1.434%	18	619	+169.965%
2026-04-17	13.6000	14.7000	13.4000	13.9500	+5.682%	27	619	+173.835%
2026-04-16	15.5800	15.5800	13.2000	13.2000	-19.757%	70	615	+189.394%
2026-04-15	16.1500	16.4500	15.0600	16.4500	+55.924%	113	609	+132.219%
2026-04-14	11.1500	11.4700	10.5500	10.5500	+14.674%	487	660	+262.085%
2026-04-13	8.3500	9.3500	8.1500	9.2000	+3.371%	35	595	+315.217%
2026-04-10	7.8000	8.9000	7.8000	8.9000	0.000%	16	591	+329.213%
2026-04-09	7.8500	9.2500	7.6700	8.9000	+14.103%	17	585	+329.213%
2026-04-08	8.4000	8.4000	7.5500	7.8000	+31.092%	18	581	+389.744%
2026-04-07	5.2500	5.9500	5.2500	5.9500	+14.423%	2	584	+542.017%
2026-04-02	4.7500	5.2000	4.7500	5.2000	-1.141%	22	580	+634.615%
2026-04-01	4.8900	5.2600	4.8900	5.2600	+3.543%	3	580	+626.236%
2026-03-31	4.3000	5.0800	4.2500	5.0800	+37.297%	79	577	+651.969%
2026-03-30	4.3700	4.3700	3.7000	3.7000	-7.500%	19	623	+932.432%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-28.058%	2	626	+855.000%
2026-03-26	5.5600	5.5600	5.5600	5.5600	-4.957%	2	626	+587.050%
2026-03-25	6.8000	6.8000	5.7500	5.8500	-6.995%	30	625	+552.991%
2026-03-24	5.3000	6.3500	5.3000	6.2900	+11.327%	37	619	+507.313%
2026-03-23	5.7500	5.8000	5.5000	5.6500	+18.947%	25	584	+576.106%
2026-03-20	4.2400	4.7500	4.2400	4.7500	+23.377%	14	573	+704.211%
2026-03-19	3.8500	3.8500	3.8500	3.8500	-4.467%	10	563	+892.208%
2026-03-18	4.0300	4.0300	4.0300	4.0300	+10.714%	1	553	+847.891%
2026-03-17	3.6400	3.6400	3.6400	3.6400	-1.355%	2	553	+949.451%
2026-03-16	3.6900	3.6900	3.6900	3.6900	-1.600%	3	552	+935.230%
2026-03-13	3.7500	3.7500	3.7500	3.7500	+6.534%	2	549	+918.667%
2026-03-12	3.6000	3.9500	3.5200	3.5200	-20.000%	104	551	+985.227%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-16.981%	4	452	+768.182%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+11.579%	1	456	+620.755%
2026-03-09	4.7500	4.7500	4.7500	4.7500	-2.062%	10	455	+704.211%
2026-03-06	4.3900	5.0500	4.3400	4.8500	-23.622%	21	447	+687.629%
2026-03-05	6.4000	6.4000	6.3500	6.3500	-13.014%	2	452	+501.575%
2026-03-04	7.3000	7.3000	7.3000	7.3000	-8.750%	1	452	+423.288%
2026-03-02	8.0000	8.0000	8.0000	8.0000	-5.882%	1	453	+377.500%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-23.698%	10	452	+349.412%
2026-02-26	10.7500	11.1400	10.7500	11.1400	+11.512%	3	442	+242.908%
2026-02-25	9.9200	10.2500	9.8000	9.9900	+21.829%	16	451	+282.382%
2026-02-24	8.2000	8.2000	8.2000	8.2000	+4.592%	1	451	+365.854%
2026-02-23	7.9500	8.1000	7.6400	7.8400	-21.285%	154	450	+387.245%
2026-02-20	9.9600	9.9600	9.9600	9.9600	-2.353%	5	312	+283.534%
2026-02-19	10.2300	10.2300	10.1500	10.2000	-10.132%	7	312	+274.510%
2026-02-18	11.7500	11.7700	11.2500	11.3500	+17.010%	30	310	+236.564%
2026-02-17	9.7500	9.7500	9.7000	9.7000	+5.435%	4	297	+293.814%
2026-02-13	8.2500	9.4000	8.2500	9.2000	-2.646%	55	265	+315.217%
2026-02-12	11.6000	11.6000	8.9300	9.4500	-17.467%	23	265	+304.233%
2026-02-11	11.4500	11.4500	11.4500	11.4500	+0.439%	1	262	+233.624%
2026-02-10	14.4500	14.4500	10.8000	11.4000	-18.571%	41	261	+235.088%
2026-02-09	14.4000	14.4400	14.0000	14.0000	+7.692%	14	258	+172.857%
2026-02-06	12.4000	13.5000	12.4000	13.0000	+12.069%	6	261	+193.846%
2026-02-05	10.7000	11.6000	10.7000	11.6000	-6.452%	13	255	+229.310%
2026-02-04	13.9000	13.9000	12.4000	12.4000	-12.181%	18	255	+208.065%
2026-02-03	13.0000	14.1200	13.0000	14.1200	-5.867%	11	248	+170.538%
2026-02-02	14.7000	15.0000	14.7000	15.0000	+10.701%	5	248	+154.667%
2026-01-30	13.5000	13.5500	13.5000	13.5500	+9.717%	12	250	+181.919%
2026-01-29	13.5500	13.5500	12.3500	12.3500	-3.137%	27	238	+209.312%
2026-01-28	13.3500	13.3500	12.7500	12.7500	-7.273%	13	227	+199.608%
2026-01-27	13.4000	13.8000	13.4000	13.7500	+5.769%	37	215	+177.818%
2026-01-26	13.0500	13.2000	12.5500	13.0000	+9.705%	59	211	+193.846%
2026-01-23	12.5000	12.5000	11.4500	11.8500	-17.479%	88	199	+222.363%
2026-01-21	14.7000	15.0000	14.3000	14.3600	+4.818%	20	174	+166.017%
2026-01-20	14.9000	15.6000	13.7000	13.7000	-30.280%	27	166	+178.832%
2026-01-16	19.2000	19.6500	19.2000	19.6500	-1.504%	4	165	+94.402%
2026-01-15	15.0000	19.9500	15.0000	19.9500	+51.711%	30	165	+91.479%
2026-01-14	12.0000	13.1500	12.0000	13.1500	-9.310%	5	145	+190.494%
2026-01-13	14.5000	14.5000	14.5000	14.5000	-13.690%	1	140	+163.448%
2026-01-12	15.5900	16.8000	15.5900	16.8000	+1.511%	46	140	+127.381%
2026-01-09	16.6600	16.7100	16.5500	16.5500	+0.486%	7	116	+130.816%
2026-01-07	16.3400	16.4700	16.3400	16.4700	-11.213%	2	109	+131.937%
2026-01-06	18.0400	18.5500	18.0400	18.5500	+8.290%	81	107	+105.930%
2026-01-05	17.1300	17.1300	17.1300	17.1300	+37.040%	2	106	+123.001%
2026-01-02	12.5000	12.7000	12.5000	12.5000	+2.459%	19	106	+205.600%
2025-12-31	12.0500	12.2000	12.0500	12.2000	-14.085%	26	66	+213.115%
2025-12-26	14.2000	14.2000	14.2000	14.2000	+9.231%	10	66	+169.014%
2025-12-23	13.0000	13.0000	13.0000	13.0000	0.000%	1	56	+193.846%
2025-12-22	12.3500	13.0000	12.3500	13.0000	+12.069%	12	55	+193.846%
2025-12-19	11.5000	11.6500	11.5000	11.6000	-19.220%	19	57	+229.310%
2025-12-09	14.3500	14.4100	14.3500	14.3600	+12.539%	3	38	+166.017%
2025-12-05	12.7600	12.7600	12.7600	12.7600	+10.285%	27	37	+199.373%
2025-12-04	11.5300	11.5700	11.5300	11.5700	0.000%	10	10	+230.164%