Dark

MS20260717C195
MS Jul 17 2026 195.00 Call (MS260717C00195000)
option OPRA

EOD

Jul 10, 2026

27.98-0.780%(-0.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	27.5800	28.4500	26.4500	27.9800	-0.780%	9	1,789	0.000%
2026-07-09	27.5500	29.1000	27.5500	28.2000	+17.647%	9	1,796	-0.780%
2026-07-08	25.5800	25.5800	23.3500	23.9700	-15.895%	47	1,801	+16.729%
2026-07-07	27.5900	29.3500	26.2500	28.5000	+4.895%	72	1,766	-1.825%
2026-07-06	25.6400	27.5100	25.6400	27.1700	+58.333%	526	1,722	+2.981%
2026-06-30	17.1600	17.1600	17.1600	17.1600	-13.855%	1	1,306	+63.054%
2026-06-29	21.8000	21.8500	19.9200	19.9200	+2.311%	42	1,307	+40.462%
2026-06-26	19.4700	19.4700	19.4700	19.4700	-32.978%	3	1,320	+43.708%
2026-06-24	31.2000	31.2000	29.0500	29.0500	-14.934%	6	1,320	-3.683%
2026-06-22	34.1500	34.1500	34.1500	34.1500	+11.238%	1	1,322	-18.067%
2026-06-18	35.0800	35.2700	30.6000	30.7000	-8.358%	12	1,323	-8.860%
2026-06-17	33.3700	33.6000	33.3700	33.5000	+22.936%	7	1,323	-16.478%
2026-06-16	27.9000	27.9000	27.2500	27.2500	+6.863%	2	1,323	+2.679%
2026-06-15	25.6000	25.6000	25.5000	25.5000	+12.932%	2	1,323	+9.725%
2026-06-12	22.5800	22.5800	22.5800	22.5800	+23.591%	1	1,324	+23.915%
2026-06-11	19.1500	19.1500	18.2700	18.2700	-0.436%	2	1,324	+53.147%
2026-06-10	17.6000	18.3500	17.5900	18.3500	-7.743%	12	1,324	+52.480%
2026-06-09	17.9300	19.8900	17.0000	19.8900	-14.635%	5	1,324	+40.674%
2026-06-08	23.3000	23.3000	23.3000	23.3000	+9.133%	9	1,325	+20.086%
2026-06-05	23.3600	23.3600	21.2500	21.3500	-19.067%	15	1,334	+31.054%
2026-06-04	22.9300	27.3500	22.9300	26.3800	+28.307%	20	1,348	+6.065%
2026-06-03	21.9500	21.9500	19.9500	20.5600	-16.082%	24	1,364	+36.089%
2026-06-02	22.5000	25.1800	22.5000	24.5000	+19.804%	35	1,366	+14.204%
2026-06-01	18.6800	20.7800	18.6800	20.4500	+14.246%	27	1,373	+36.822%
2026-05-29	16.8800	17.9000	15.9000	17.9000	+15.484%	27	1,374	+56.313%
2026-05-28	14.1500	15.5000	14.1500	15.5000	+11.191%	30	1,375	+80.516%
2026-05-27	13.5000	13.9400	11.0900	13.9400	-0.924%	17	1,388	+100.717%
2026-05-26	15.0000	15.0000	12.7500	14.0700	+0.572%	46	1,385	+98.863%
2026-05-22	14.4000	14.6200	13.8000	13.9900	+6.226%	54	1,386	+100.000%
2026-05-21	12.2000	13.6500	11.6600	13.1700	+5.783%	124	1,398	+112.453%
2026-05-20	8.5500	12.4500	8.5000	12.4500	+65.339%	80	1,398	+124.739%
2026-05-19	8.6500	9.2000	7.4700	7.5300	-18.683%	185	1,255	+271.580%
2026-05-18	9.7500	9.8500	8.8000	9.2600	-5.510%	97	1,255	+202.160%
2026-05-15	10.0000	10.2000	9.6000	9.8000	-9.677%	65	1,255	+185.510%
2026-05-14	12.5100	12.5100	10.3500	10.8500	+0.277%	262	1,253	+157.880%
2026-05-13	10.0200	11.2100	9.6000	10.8200	+17.481%	119	1,146	+158.595%
2026-05-12	7.0000	9.3000	7.0000	9.2100	+4.068%	326	1,146	+203.800%
2026-05-11	9.9600	10.0000	8.8500	8.8500	-8.195%	46	1,146	+216.158%
2026-05-08	9.0900	10.0000	8.8500	9.6400	+12.093%	101	918	+190.249%
2026-05-07	10.4000	10.5500	8.4500	8.6000	-16.505%	102	924	+225.349%
2026-05-06	9.9000	10.6000	9.8500	10.3000	+23.353%	39	860	+171.650%
2026-05-05	8.1000	8.5500	8.1000	8.3500	+8.442%	24	861	+235.090%
2026-05-04	8.2100	8.4000	7.5000	7.7000	-13.483%	87	856	+263.377%
2026-05-01	9.8000	9.8000	8.6400	8.9000	+1.136%	505	705	+214.382%
2026-04-30	7.6500	8.9000	7.6500	8.8000	+30.370%	100	705	+217.955%
2026-04-29	7.2600	7.3500	6.3000	6.7500	-21.965%	65	645	+314.519%
2026-04-28	8.5500	8.6500	8.5500	8.6500	+6.135%	3	620	+223.468%
2026-04-27	8.6000	8.6000	8.1500	8.1500	+4.487%	6	618	+243.313%
2026-04-24	7.8500	8.2000	7.8000	7.8000	-4.878%	20	614	+258.718%
2026-04-23	9.2200	9.5500	8.2000	8.2000	-14.583%	73	611	+241.220%
2026-04-22	9.6500	9.7000	9.4500	9.6000	+7.263%	26	569	+191.458%
2026-04-21	9.9500	9.9500	8.9500	8.9500	-3.034%	4	559	+212.626%
2026-04-20	8.3500	9.2300	8.3500	9.2300	+8.588%	78	559	+203.142%
2026-04-17	8.9100	9.2300	7.7000	8.5000	+3.030%	229	567	+229.176%
2026-04-16	9.9500	10.0000	8.1500	8.2500	-18.398%	82	344	+239.152%
2026-04-15	11.1000	11.1000	9.5500	10.1100	+60.731%	72	283	+176.756%
2026-04-14	6.3200	6.5200	6.2900	6.2900	+6.610%	5	248	+344.833%
2026-04-13	4.9000	5.9000	4.8500	5.9000	+18.000%	16	247	+374.237%
2026-04-10	4.5000	5.0000	4.5000	5.0000	-5.660%	8	235	+459.600%
2026-04-09	4.4500	5.3000	4.4500	5.3000	+16.484%	10	235	+427.925%
2026-04-08	5.8300	5.8300	4.5200	4.5500	+48.208%	15	225	+514.945%
2026-04-07	3.0700	3.0700	3.0700	3.0700	+5.137%	6	215	+811.401%
2026-04-01	2.9200	2.9200	2.9200	2.9200	+42.439%	10	209	+858.219%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-40.751%	1	219	+1,264.878%
2026-03-23	3.4600	3.4600	3.4600	3.4600	+34.630%	2	218	+708.671%
2026-03-20	2.9900	2.9900	2.5700	2.5700	+20.657%	8	218	+988.716%
2026-03-18	2.1300	2.1300	2.1300	2.1300	+5.446%	1	218	+1,213.615%
2026-03-17	2.0200	2.0200	2.0200	2.0200	+4.124%	2	218	+1,285.149%
2026-03-12	1.9400	1.9400	1.9400	1.9400	-38.413%	2	217	+1,342.268%
2026-03-10	3.1000	3.2000	3.1000	3.1500	+12.903%	11	219	+788.254%
2026-03-06	2.5300	2.7900	2.5300	2.7900	-29.367%	75	210	+902.867%
2026-03-05	3.9500	3.9500	3.9500	3.9500	-21.782%	2	160	+608.354%
2026-03-02	5.5500	5.5500	5.0500	5.0500	-9.009%	9	162	+454.059%
2026-02-27	5.5500	5.5500	5.5500	5.5500	-13.820%	1	160	+404.144%
2026-02-25	6.4400	6.4400	6.4400	6.4400	+7.333%	1	159	+334.472%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-5.512%	1	159	+366.333%
2026-02-20	6.5900	6.5900	6.3500	6.3500	-15.333%	4	159	+340.630%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+9.329%	13	157	+273.067%
2026-02-17	6.8600	6.8600	6.8600	6.8600	+20.351%	25	144	+307.872%
2026-02-12	7.9000	7.9000	5.7000	5.7000	-28.302%	21	144	+390.877%
2026-02-11	7.9500	7.9500	7.9500	7.9500	-10.674%	1	154	+251.950%
2026-02-06	8.9000	8.9000	8.9000	8.9000	+16.340%	2	153	+214.382%
2026-02-05	7.8000	7.8000	7.0000	7.6500	-15.000%	4	155	+265.752%
2026-02-04	8.5000	9.0000	8.5000	9.0000	-11.765%	6	152	+210.889%
2026-02-03	10.2000	10.2000	10.2000	10.2000	-2.579%	4	157	+174.314%
2026-02-02	10.4700	10.4700	10.4700	10.4700	+16.853%	10	157	+167.240%
2026-01-30	8.9600	8.9600	8.9600	8.9600	+3.345%	5	152	+212.277%
2026-01-29	8.7500	8.7500	8.2000	8.6700	-7.766%	45	154	+222.722%
2026-01-27	9.0000	9.4000	9.0000	9.4000	+6.215%	11	137	+197.660%
2026-01-26	8.4000	8.8500	8.4000	8.8500	+13.171%	11	131	+216.158%
2026-01-23	8.4000	8.4000	7.7500	7.8200	-24.078%	23	131	+257.801%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-6.787%	1	115	+171.650%
2026-01-21	9.8100	11.0500	9.8100	11.0500	+16.931%	25	114	+153.213%
2026-01-20	10.2500	10.8000	9.3200	9.4500	-32.836%	86	92	+196.085%
2026-01-16	14.1000	14.3000	14.0700	14.0700	-1.608%	8	41	+98.863%
2026-01-15	12.9000	14.4500	12.9000	14.3000	+61.582%	29	41	+95.664%
2026-01-14	8.8500	8.8500	8.8500	8.8500	-23.043%	2	27	+216.158%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+1.680%	4	26	+143.304%
2026-01-07	11.0000	11.3100	11.0000	11.3100	+40.497%	20	22	+147.392%
2025-12-31	8.0500	8.0500	8.0500	8.0500	-9.551%	1	2	+247.578%
2025-12-24	8.9000	8.9000	8.9000	8.9000	+18.825%	1	1	+214.382%
2025-12-19	7.4900	7.4900	7.4900	7.4900	-28.667%	1	1	+273.565%
2025-12-11	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	+166.476%