Dark

MS20260717C190
MS Jul 17 2026 190.00 Call (MS260717C00190000)
option OPRA

EOD

Jul 10, 2026

33.00-4.486%(-1.55)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	31.9500	33.4000	31.9500	33.0000	-4.486%	53	1,148	0.000%
2026-07-09	33.9500	35.3500	33.2000	34.5500	+28.774%	15	1,185	-4.486%
2026-07-08	30.5000	30.5000	26.8300	26.8300	-18.697%	12	1,199	+22.997%
2026-07-07	31.7300	33.0000	31.7300	33.0000	+2.484%	8	1,211	0.000%
2026-07-06	30.4500	32.2000	30.4500	32.2000	+31.321%	30	1,216	+2.484%
2026-07-02	24.5200	24.5200	24.5200	24.5200	+12.168%	2	1,245	+34.584%
2026-06-30	22.4400	22.5500	21.8600	21.8600	-14.275%	3	1,245	+50.961%
2026-06-29	26.6900	26.6900	25.3500	25.5000	+1.190%	9	1,247	+29.412%
2026-06-26	25.9900	25.9900	24.5300	25.2000	-26.829%	8	1,245	+30.952%
2026-06-25	35.6500	36.0000	34.4400	34.4400	+3.954%	4	1,251	-4.181%
2026-06-24	34.2400	34.2400	33.1300	33.1300	-6.014%	6	1,252	-0.392%
2026-06-18	40.4700	40.4700	35.2500	35.2500	-4.730%	10	1,261	-6.383%
2026-06-17	37.0000	37.0000	37.0000	37.0000	+14.303%	2	1,261	-10.811%
2026-06-16	32.5200	32.5200	32.3700	32.3700	+7.185%	12	1,261	+1.946%
2026-06-15	29.3000	32.0000	29.3000	30.2000	+11.070%	11	1,249	+9.272%
2026-06-12	27.7800	27.7800	26.7400	27.1900	+14.968%	5	1,255	+21.368%
2026-06-11	23.6500	23.6500	23.6500	23.6500	+13.158%	1	1,253	+39.535%
2026-06-10	21.3000	21.3000	20.9000	20.9000	-0.476%	2	1,254	+57.895%
2026-06-09	28.5400	28.5400	21.0000	21.0000	-23.747%	18	1,255	+57.143%
2026-06-08	27.5400	27.5400	27.5400	27.5400	-3.368%	1	1,257	+19.826%
2026-06-05	28.4300	28.5000	28.4300	28.5000	-6.496%	2	1,256	+15.789%
2026-06-04	25.7000	31.8000	25.4000	30.4800	+23.802%	11	1,256	+8.268%
2026-06-03	24.6500	24.7500	23.5100	24.6200	-15.714%	21	1,259	+34.037%
2026-06-02	26.4700	29.2500	26.3200	29.2100	+14.684%	32	1,261	+12.975%
2026-06-01	22.4500	25.4700	22.4500	25.4700	+17.373%	80	1,268	+29.564%
2026-05-29	19.0000	22.0000	19.0000	21.7000	+17.999%	68	1,295	+52.074%
2026-05-28	17.4500	18.7100	17.4500	18.3900	+22.600%	6	1,312	+79.445%
2026-05-27	15.0000	15.0000	15.0000	15.0000	-8.032%	14	1,308	+120.000%
2026-05-26	18.3700	18.3700	16.0900	16.3100	-6.800%	29	1,294	+102.330%
2026-05-22	17.6800	18.3000	17.5000	17.5000	+8.025%	26	1,297	+88.571%
2026-05-21	15.8700	16.8000	14.4000	16.2000	+8.361%	84	1,285	+103.704%
2026-05-20	11.1000	14.9500	11.1000	14.9500	+45.146%	57	1,285	+120.736%
2026-05-19	10.3000	11.9000	10.1000	10.3000	-17.534%	84	1,223	+220.388%
2026-05-15	13.0500	13.0500	11.9400	12.4900	-7.687%	12	1,223	+164.211%
2026-05-14	13.7800	14.0700	13.5000	13.5300	-1.743%	10	1,213	+143.902%
2026-05-13	10.5000	13.9000	10.5000	13.7700	+16.203%	172	1,102	+139.651%
2026-05-12	9.8200	12.0300	9.8200	11.8500	+6.757%	288	1,102	+178.481%
2026-05-11	12.8000	12.8000	11.1000	11.1000	-6.329%	82	1,102	+197.297%
2026-05-08	11.9500	12.3500	11.8500	11.8500	+7.727%	4	1,031	+178.481%
2026-05-07	13.5200	13.5200	11.0000	11.0000	-16.031%	14	1,032	+200.000%
2026-05-06	13.1100	13.1300	13.0000	13.1000	+23.585%	56	1,033	+151.908%
2026-05-05	10.7500	11.1000	10.6000	10.6000	+6.000%	19	1,038	+211.321%
2026-05-04	10.5000	10.5000	9.6800	10.0000	-11.894%	54	1,039	+230.000%
2026-05-01	12.3900	12.3900	11.3500	11.3500	-1.561%	7	1,033	+190.749%
2026-04-30	10.2500	11.5300	10.2500	11.5300	+28.111%	123	1,033	+186.210%
2026-04-29	10.2500	10.2500	8.6500	9.0000	-17.431%	128	1,052	+266.667%
2026-04-28	12.6000	12.6000	10.9000	10.9000	-0.819%	49	1,033	+202.752%
2026-04-27	10.6900	10.9900	10.6900	10.9900	+7.640%	13	1,014	+200.273%
2026-04-24	10.4300	10.5000	10.1500	10.2100	-6.758%	24	1,036	+223.213%
2026-04-23	12.2000	12.2000	10.5000	10.9500	-9.053%	79	1,023	+201.370%
2026-04-22	12.0000	12.2500	12.0000	12.0400	+8.468%	32	1,011	+174.086%
2026-04-21	12.7500	12.7500	10.9000	11.1000	-3.896%	202	911	+197.297%
2026-04-20	12.1800	12.9500	11.1000	11.5500	+5.963%	36	911	+185.714%
2026-04-17	10.7500	12.0000	10.7500	10.9000	-0.909%	262	916	+202.752%
2026-04-16	12.5000	12.5000	10.2900	11.0000	-12.141%	132	814	+200.000%
2026-04-15	13.6000	14.6500	12.1000	12.5200	+46.948%	96	706	+163.578%
2026-04-14	8.2500	8.7100	8.2500	8.5200	+21.714%	158	653	+287.324%
2026-04-13	5.9500	7.0000	5.9500	7.0000	+5.263%	38	626	+371.429%
2026-04-10	6.4600	6.7500	6.4600	6.6500	-2.920%	47	604	+396.241%
2026-04-09	6.0000	7.0000	6.0000	6.8500	+17.094%	24	576	+381.752%
2026-04-08	7.2500	7.7900	5.8500	5.8500	+37.647%	61	557	+464.103%
2026-04-07	4.2500	4.2500	4.2500	4.2500	+14.865%	1	496	+676.471%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-5.128%	21	496	+791.892%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-5.797%	12	487	+746.154%
2026-04-01	4.1400	4.1400	4.1400	4.1400	+7.532%	5	487	+697.101%
2026-03-31	3.8900	3.9000	3.7900	3.8500	+38.489%	127	487	+757.143%
2026-03-30	3.1000	3.1000	2.7800	2.7800	-11.182%	6	375	+1,087.050%
2026-03-27	3.1300	3.1300	3.1300	3.1300	-30.444%	1	376	+954.313%
2026-03-25	4.1500	4.5000	4.1500	4.5000	0.000%	11	375	+633.333%
2026-03-24	4.2300	4.5000	4.2300	4.5000	+10.837%	6	364	+633.333%
2026-03-23	4.4500	5.0000	4.0500	4.0600	+48.718%	45	363	+712.808%
2026-03-20	2.7300	2.7300	2.7300	2.7300	-5.862%	2	324	+1,108.791%
2026-03-19	2.8300	2.9000	2.8300	2.9000	+5.072%	11	322	+1,037.931%
2026-03-17	2.7200	2.8300	2.7200	2.7600	+7.812%	18	333	+1,095.652%
2026-03-16	3.0500	3.0500	2.5600	2.5600	+16.364%	9	320	+1,189.063%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-16.981%	1	322	+1,400.000%
2026-03-12	2.5000	2.6500	2.5000	2.6500	-19.697%	11	321	+1,145.283%
2026-03-11	3.3500	3.3500	3.3000	3.3000	-16.456%	2	321	+900.000%
2026-03-10	4.1500	4.1500	3.9500	3.9500	+5.053%	4	321	+735.443%
2026-03-06	3.8000	3.8000	3.7600	3.7600	-26.275%	2	321	+777.660%
2026-03-05	5.2500	5.2500	5.1000	5.1000	+6.918%	7	320	+547.059%
2026-03-03	4.5500	4.7700	4.5500	4.7700	-24.286%	4	324	+591.824%
2026-03-02	6.5000	6.5000	6.3000	6.3000	-33.404%	3	320	+423.810%
2026-02-26	8.8000	9.4600	8.8000	9.4600	+15.366%	3	323	+248.837%
2026-02-25	8.0000	8.2000	8.0000	8.2000	+29.338%	15	309	+302.439%
2026-02-24	5.9500	6.8500	5.9500	6.3400	-3.206%	4	309	+420.505%
2026-02-23	6.4000	6.5500	6.4000	6.5500	-21.838%	25	309	+403.817%
2026-02-20	8.3800	8.3800	8.3800	8.3800	+0.359%	2	309	+293.795%
2026-02-19	8.4700	8.6500	8.3000	8.3500	-9.239%	132	307	+295.210%
2026-02-18	9.6500	9.6500	9.2000	9.2000	+22.667%	21	189	+258.696%
2026-02-13	7.7000	7.7000	7.5000	7.5000	-3.226%	6	194	+340.000%
2026-02-12	9.3000	9.3000	6.7000	7.7500	-26.471%	62	194	+325.806%
2026-02-11	10.5400	10.5400	10.5400	10.5400	-2.498%	5	211	+213.093%
2026-02-06	10.5500	10.8100	10.5500	10.8100	-2.172%	3	216	+205.273%
2026-02-03	13.9000	13.9000	11.0500	11.0500	+0.363%	12	219	+198.643%
2026-01-30	11.0100	11.0100	11.0100	11.0100	+4.957%	5	207	+199.728%
2026-01-29	11.0500	11.0500	10.0000	10.4900	-0.569%	22	202	+214.585%
2026-01-28	10.6500	10.6500	10.4500	10.5500	-4.955%	16	187	+212.796%
2026-01-27	10.7500	11.1000	10.7500	11.1000	+14.907%	8	178	+197.297%
2026-01-23	10.0600	10.0600	9.5000	9.6600	-18.481%	58	172	+241.615%
2026-01-22	12.7000	12.7500	11.8500	11.8500	-3.659%	24	151	+178.481%
2026-01-21	12.5500	12.5500	11.9000	12.3000	+5.398%	29	145	+168.293%
2026-01-20	12.9500	12.9500	11.6700	11.6700	-30.036%	45	116	+182.776%
2026-01-16	15.8500	16.6800	15.7000	16.6800	+0.725%	4	110	+97.842%
2026-01-15	15.3500	16.5600	15.3500	16.5600	+35.184%	14	110	+99.275%
2026-01-13	13.0500	13.0500	12.2500	12.2500	-10.584%	73	109	+169.388%
2026-01-12	13.2600	13.7000	13.0000	13.7000	+2.776%	60	110	+140.876%
2026-01-07	14.0000	14.0000	13.3300	13.3300	-12.819%	101	126	+147.562%
2026-01-06	14.8400	15.3800	14.7400	15.2900	+51.386%	32	51	+115.827%
2025-12-30	10.0000	10.1000	10.0000	10.1000	-15.833%	20	26	+226.733%
2025-12-15	11.8600	12.0000	11.5000	12.0000	-1.153%	9	10	+175.000%
2025-12-09	12.1600	12.1600	12.1400	12.1400	0.000%	2	1	+171.829%