Dark

MS20260717C200
MS Jul 17 2026 200.00 Call (MS260717C00200000)
option OPRA

EOD

Jul 10, 2026

23.00-3.483%(-0.83)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	22.1000	23.4400	22.1000	23.0000	-3.483%	20	1,792	0.000%
2026-07-09	23.4100	25.2600	23.4100	23.8300	+14.293%	39	1,809	-3.483%
2026-07-08	21.0500	21.4900	19.0000	20.8500	-9.935%	58	1,786	+10.312%
2026-07-07	22.9700	23.8000	21.9700	23.1500	+1.982%	59	1,763	-0.648%
2026-07-06	21.8500	22.8600	21.5000	22.7000	+50.531%	591	1,716	+1.322%
2026-07-02	16.9500	17.5800	15.0800	15.0800	-0.528%	8	1,467	+52.520%
2026-07-01	11.4000	16.0000	11.4000	15.1600	+12.882%	13	1,467	+51.715%
2026-06-30	13.5300	14.5300	12.9000	13.4300	-19.964%	26	1,471	+71.258%
2026-06-29	16.5000	16.7800	16.5000	16.7800	+8.961%	28	1,465	+37.068%
2026-06-26	22.5000	22.5000	15.4000	15.4000	-39.608%	45	1,478	+49.351%
2026-06-25	26.1600	28.0400	25.5000	25.5000	+3.870%	16	1,490	-9.804%
2026-06-24	24.4000	26.1500	24.0000	24.5500	-12.321%	30	1,493	-6.314%
2026-06-23	25.1500	28.9800	25.1500	28.0000	-3.448%	30	1,496	-17.857%
2026-06-22	28.8500	29.5000	28.8500	29.0000	+11.538%	26	1,507	-20.690%
2026-06-18	30.9300	30.9300	26.0000	26.0000	-2.476%	304	1,738	-11.538%
2026-06-17	29.1500	29.4900	25.7500	26.6600	+15.913%	141	1,738	-13.728%
2026-06-16	21.9500	24.1000	21.9500	23.0000	+6.481%	99	1,738	0.000%
2026-06-15	20.2000	24.0000	20.2000	21.6000	+15.323%	43	1,729	+6.481%
2026-06-12	20.7500	20.7500	18.2500	18.7300	+6.239%	27	1,734	+22.798%
2026-06-11	15.0500	17.6800	15.0500	17.6300	+15.987%	15	1,746	+30.459%
2026-06-10	14.2700	15.2000	14.2700	15.2000	-3.246%	21	1,745	+51.316%
2026-06-09	19.0000	19.0000	13.2500	15.7100	-12.722%	75	1,750	+46.404%
2026-06-08	19.9100	20.2500	18.0000	18.0000	+0.559%	30	1,763	+27.778%
2026-06-05	20.5000	20.5000	17.2000	17.9000	-20.691%	63	1,770	+28.492%
2026-06-04	17.9000	23.2500	17.9000	22.5700	+29.713%	91	1,788	+1.905%
2026-06-03	15.9000	17.4000	15.6000	17.4000	-13.000%	16	1,793	+32.184%
2026-06-02	17.6800	21.2500	17.6800	20.0000	+16.414%	75	1,794	+15.000%
2026-06-01	14.5000	17.6800	14.0200	17.1800	+19.223%	83	1,796	+33.877%
2026-05-29	12.9000	14.5200	12.9000	14.4100	+17.154%	62	1,799	+59.611%
2026-05-28	10.7500	12.4000	10.7500	12.3000	+13.889%	126	1,791	+86.992%
2026-05-27	9.7500	11.1500	9.7500	10.8000	-0.369%	116	1,790	+112.963%
2026-05-26	11.4000	11.7000	9.8800	10.8400	+0.092%	68	1,783	+112.177%
2026-05-22	10.8500	11.7500	10.8300	10.8300	+3.835%	216	1,762	+112.373%
2026-05-21	9.5000	10.9500	8.8000	10.4300	+11.910%	592	1,761	+120.518%
2026-05-20	5.8400	9.5000	5.8400	9.3200	+69.455%	360	1,761	+146.781%
2026-05-19	6.4800	6.8000	5.5000	5.5000	-22.535%	178	1,559	+318.182%
2026-05-18	7.3000	8.2500	6.6500	7.1000	-3.005%	64	1,559	+223.944%
2026-05-15	7.1000	7.8000	6.9000	7.3200	-11.165%	123	1,559	+214.208%
2026-05-14	9.9000	9.9000	7.9000	8.2400	-3.286%	330	1,519	+179.126%
2026-05-13	6.1000	8.7000	6.1000	8.5200	+22.944%	140	1,449	+169.953%
2026-05-12	5.3500	7.0400	5.0500	6.9300	+4.211%	74	1,449	+231.890%
2026-05-11	7.4000	7.7500	6.6000	6.6500	-10.135%	76	1,449	+245.865%
2026-05-08	6.7900	7.6000	6.7900	7.4000	+16.535%	85	1,427	+210.811%
2026-05-07	7.8000	7.8000	6.3000	6.3500	-20.126%	65	1,380	+262.205%
2026-05-06	7.5100	7.9500	7.2900	7.9500	+28.226%	73	1,360	+189.308%
2026-05-05	6.2000	6.5500	5.9800	6.2000	+9.155%	30	1,359	+270.968%
2026-05-04	5.9400	6.1900	5.4700	5.6800	-13.282%	100	1,343	+304.930%
2026-05-01	7.0000	7.4500	6.5000	6.5500	-1.504%	55	1,273	+251.145%
2026-04-30	5.7000	6.7200	5.7000	6.6500	+35.714%	532	1,273	+245.865%
2026-04-29	5.3700	5.6900	4.8200	4.9000	-24.615%	106	991	+369.388%
2026-04-28	7.3300	7.3300	6.4500	6.5000	-3.704%	11	997	+253.846%
2026-04-27	6.3000	6.9400	6.2700	6.7500	+15.385%	139	1,007	+240.741%
2026-04-24	5.9100	6.1000	5.8500	5.8500	-8.594%	9	874	+293.162%
2026-04-23	7.3500	7.3500	6.0000	6.4000	-11.846%	38	869	+259.375%
2026-04-22	7.2500	7.7500	7.2500	7.2600	+5.217%	86	854	+216.804%
2026-04-21	8.0000	8.0000	6.7000	6.9000	-1.849%	45	782	+233.333%
2026-04-20	7.2000	7.5000	6.3500	7.0300	+8.154%	95	782	+227.169%
2026-04-17	6.9000	7.0000	6.4000	6.5000	+6.557%	43	714	+253.846%
2026-04-16	7.5000	8.0500	6.1000	6.1000	-22.785%	62	706	+277.049%
2026-04-15	8.4000	8.5500	7.5000	7.9000	+71.739%	36	655	+191.139%
2026-04-14	4.8500	5.0000	4.6000	4.6000	+27.778%	94	640	+400.000%
2026-04-13	3.5600	3.7000	3.4500	3.6000	0.000%	33	580	+538.889%
2026-04-10	3.3000	3.6500	3.2800	3.6000	-9.548%	31	547	+538.889%
2026-04-09	3.4500	3.9800	3.4500	3.9800	+24.375%	30	530	+477.889%
2026-04-08	4.6500	4.6500	3.1000	3.2000	+47.465%	50	500	+618.750%
2026-04-07	2.0000	2.1700	2.0000	2.1700	+3.333%	4	475	+959.908%
2026-04-06	1.9000	2.1000	1.9000	2.1000	+25.749%	2	471	+995.238%
2026-04-02	1.8100	1.8200	1.6700	1.6700	-33.200%	17	467	+1,277.246%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+19.048%	5	467	+820.000%
2026-03-31	1.6800	2.1000	1.6800	2.1000	+28.834%	17	462	+995.238%
2026-03-27	1.6800	1.7500	1.6300	1.6300	-32.083%	7	460	+1,311.043%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+16.505%	1	463	+858.333%
2026-03-25	2.0600	2.0600	2.0600	2.0600	-1.905%	5	463	+1,016.505%
2026-03-24	2.3000	2.3000	2.1000	2.1000	-16.000%	2	458	+995.238%
2026-03-23	2.5000	2.5000	2.4000	2.5000	+29.534%	30	458	+820.000%
2026-03-20	1.8900	1.9300	1.8600	1.9300	+14.201%	4	431	+1,091.710%
2026-03-18	1.6300	1.6900	1.6300	1.6900	+9.032%	3	429	+1,260.947%
2026-03-12	1.5500	1.5500	1.5500	1.5500	-38.000%	1	426	+1,383.871%
2026-03-10	2.4000	2.5000	2.4000	2.5000	+25.000%	7	425	+820.000%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-13.043%	1	418	+1,050.000%
2026-03-06	2.0000	2.3300	2.0000	2.3000	-25.806%	31	418	+900.000%
2026-03-05	3.1000	3.2000	2.7500	3.1000	-11.429%	27	418	+641.935%
2026-03-04	3.5000	3.6000	3.5000	3.5000	+21.107%	8	440	+557.143%
2026-03-03	2.8900	2.8900	2.8900	2.8900	-30.024%	1	433	+695.848%
2026-03-02	4.3000	4.3000	4.1300	4.1300	-11.183%	7	434	+456.901%
2026-02-27	4.6500	4.6500	4.6500	4.6500	+13.139%	1	431	+394.624%
2026-02-24	4.1100	4.1100	4.1100	4.1100	-32.623%	5	431	+459.611%
2026-02-18	6.2300	6.2300	6.1000	6.1000	+17.308%	2	431	+277.049%
2026-02-17	5.1500	5.2500	5.1500	5.2000	+1.961%	4	429	+342.308%
2026-02-13	4.7500	5.1000	4.6500	5.1000	+17.241%	41	406	+350.980%
2026-02-12	5.3600	5.3600	4.3500	4.3500	-27.136%	2	406	+428.736%
2026-02-11	6.2500	6.2500	5.9700	5.9700	-10.226%	22	406	+285.260%
2026-02-10	8.5000	8.5000	6.6500	6.6500	-14.304%	42	406	+245.865%
2026-02-09	7.7600	7.7600	7.7600	7.7600	+7.778%	5	364	+196.392%
2026-02-06	7.5000	7.5000	7.2000	7.2000	+14.286%	2	364	+219.444%
2026-02-05	6.4500	6.4500	6.3000	6.3000	-11.268%	3	362	+265.079%
2026-02-04	7.6000	7.6000	7.1000	7.1000	-17.056%	6	364	+223.944%
2026-02-02	7.8000	8.5600	7.8000	8.5600	+19.054%	13	370	+168.692%
2026-01-30	7.2900	7.2900	7.1900	7.1900	+5.117%	22	371	+219.889%
2026-01-29	6.6000	6.9000	6.6000	6.8400	-1.583%	78	349	+236.257%
2026-01-28	6.9500	6.9500	6.9500	6.9500	-6.081%	1	290	+230.935%
2026-01-27	7.4000	7.4000	7.4000	7.4000	+6.782%	5	291	+210.811%
2026-01-26	6.8000	6.9300	6.8000	6.9300	+11.415%	37	286	+231.890%
2026-01-23	6.3000	6.3000	6.2000	6.2200	-27.674%	35	249	+269.775%
2026-01-22	8.0000	8.6000	8.0000	8.6000	0.000%	7	256	+167.442%
2026-01-21	7.8000	8.6000	7.8000	8.6000	+10.968%	12	257	+167.442%
2026-01-20	8.4500	8.4700	7.7500	7.7500	-24.537%	25	251	+196.774%
2026-01-16	11.2000	12.0500	10.2700	10.2700	-13.987%	163	65	+123.953%
2026-01-15	9.1600	11.9500	9.1600	11.9400	+21.095%	25	65	+92.630%
2026-01-13	9.8600	9.8600	9.8600	9.8600	+1.649%	1	43	+133.266%
2026-01-12	9.4000	9.7000	9.4000	9.7000	+12.139%	6	43	+137.113%
2026-01-09	9.6500	9.9000	8.6500	8.6500	-1.256%	6	38	+165.896%
2026-01-08	8.7600	8.7600	8.7600	8.7600	-6.310%	10	42	+162.557%
2026-01-07	9.4000	9.5500	9.3500	9.3500	-10.952%	7	32	+145.989%
2026-01-05	10.5000	10.5000	10.5000	10.5000	+59.574%	1	26	+119.048%
2026-01-02	6.5800	6.5800	6.5800	6.5800	+2.016%	1	26	+249.544%
2025-12-31	6.4500	6.4500	6.4500	6.4500	-13.190%	2	25	+256.589%
2025-12-29	7.5900	7.5900	7.4300	7.4300	+6.143%	8	25	+209.556%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-8.497%	10	17	+228.571%
2025-12-12	7.6500	7.6500	7.6500	7.6500	-14.905%	3	7	+200.654%
2025-12-11	8.9900	8.9900	8.9900	8.9900	+15.256%	1	4	+155.840%
2025-12-10	7.8000	7.8000	7.8000	7.8000	+51.456%	2	4	+194.872%
2025-12-03	5.1500	5.1500	5.1500	5.1500	+23.501%	1	2	+346.602%
2025-11-25	4.1700	4.1700	4.1700	4.1700	0.000%	1	1	+451.559%