Dark

MS20260717C210
MS Jul 17 2026 210.00 Call (MS260717C00210000)
option OPRA

EOD

Jul 10, 2026

14.15+0.712%(+0.10)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	14.8400	14.8400	13.3100	14.1500	+0.712%	48	2,690	0.000%
2026-07-09	12.8000	16.2500	12.8000	14.0500	+24.889%	38	2,694	+0.712%
2026-07-08	12.4500	12.9500	10.1300	11.2500	-23.832%	25	2,725	+25.778%
2026-07-07	15.3000	15.3000	14.4300	14.7700	+4.382%	41	2,721	-4.198%
2026-07-06	12.1000	14.5000	12.1000	14.1500	+57.572%	228	2,733	0.000%
2026-07-02	9.4000	10.5800	8.0300	8.9800	+10.864%	102	2,863	+57.572%
2026-07-01	6.8500	9.0000	6.8500	8.1000	+21.076%	67	2,863	+74.691%
2026-06-30	7.6500	8.1000	6.6000	6.6900	-24.662%	501	2,827	+111.510%
2026-06-29	9.9000	9.9000	8.8800	8.8800	+2.069%	18	2,608	+59.347%
2026-06-26	10.5000	11.0000	8.7000	8.7000	-51.124%	90	2,601	+62.644%
2026-06-25	18.7500	18.8500	17.8000	17.8000	+20.760%	4	2,596	-20.506%
2026-06-24	17.2200	17.2200	14.7400	14.7400	-27.030%	12	2,600	-4.003%
2026-06-23	16.6600	20.2000	16.6600	20.2000	-3.071%	13	2,603	-29.950%
2026-06-22	19.4800	21.8000	19.4800	20.8400	+16.751%	148	2,606	-32.102%
2026-06-18	22.6500	22.6500	17.8500	17.8500	-6.151%	91	2,739	-20.728%
2026-06-17	18.7900	21.0500	18.3000	19.0200	+24.233%	266	2,739	-25.605%
2026-06-16	15.4000	16.3500	14.5000	15.3100	+12.408%	28	2,739	-7.577%
2026-06-15	14.5500	15.2000	12.9300	13.6200	+17.414%	117	2,742	+3.891%
2026-06-12	12.8900	13.4000	10.9500	11.6000	+5.072%	137	2,740	+21.983%
2026-06-11	8.4000	11.0500	8.4000	11.0400	+32.216%	106	2,641	+28.170%
2026-06-10	9.4600	9.5000	8.0000	8.3500	-21.226%	258	2,670	+69.461%
2026-06-09	12.5100	12.5100	8.8000	10.6000	-6.608%	80	2,619	+33.491%
2026-06-08	13.1000	13.8500	11.3500	11.3500	+1.611%	109	2,614	+24.670%
2026-06-05	14.7000	14.7000	10.2000	11.1700	-27.231%	204	2,643	+26.679%
2026-06-04	12.5000	16.0000	12.5000	15.3500	+44.811%	132	2,610	-7.818%
2026-06-03	11.9500	11.9500	9.8000	10.6000	-20.599%	74	2,596	+33.491%
2026-06-02	12.0000	14.2500	11.2700	13.3500	+19.196%	160	2,587	+5.993%
2026-06-01	8.4600	11.2000	8.0000	11.2000	+32.075%	270	2,616	+26.339%
2026-05-29	6.7300	8.8300	6.7300	8.4800	+20.284%	105	2,556	+66.863%
2026-05-28	6.2900	7.0700	5.9000	7.0500	+14.078%	193	2,535	+100.709%
2026-05-27	6.0900	6.1800	5.4000	6.1800	+0.816%	40	2,495	+128.964%
2026-05-26	6.6400	6.6400	5.1000	6.1300	+7.544%	99	2,482	+130.832%
2026-05-22	6.2500	6.8500	5.7000	5.7000	-5.000%	269	2,464	+148.246%
2026-05-21	5.4000	6.2500	4.8500	6.0000	+16.732%	289	2,453	+135.833%
2026-05-20	3.2000	5.2000	3.2000	5.1400	+82.918%	427	2,453	+175.292%
2026-05-19	2.7500	3.5300	2.7000	2.8100	-20.845%	91	2,189	+403.559%
2026-05-18	3.7500	4.0000	3.4900	3.5500	-8.974%	61	2,189	+298.592%
2026-05-15	4.4000	4.4000	3.5000	3.9000	-14.286%	145	2,189	+262.821%
2026-05-14	5.1500	5.1500	4.3500	4.5500	0.000%	51	2,134	+210.989%
2026-05-13	3.8000	4.5500	3.8000	4.5500	+26.741%	83	2,133	+210.989%
2026-05-12	2.4700	3.7000	2.4700	3.5900	+10.123%	107	2,133	+294.150%
2026-05-11	3.8000	4.1400	3.2600	3.2600	-20.488%	116	2,133	+334.049%
2026-05-08	4.0000	4.1000	3.7000	4.1000	+21.662%	37	2,093	+245.122%
2026-05-07	3.5500	3.5500	3.3500	3.3700	-16.790%	8	2,067	+319.881%
2026-05-06	4.6000	4.6000	3.8500	4.0500	+26.563%	64	2,065	+249.383%
2026-05-05	3.1300	3.3500	3.1000	3.2000	+12.281%	38	2,018	+342.188%
2026-05-04	3.0500	3.0500	2.8000	2.8500	-18.571%	61	2,017	+396.491%
2026-05-01	3.6500	3.8000	3.4500	3.5000	+1.449%	96	1,904	+304.286%
2026-04-30	2.5600	3.4500	2.5600	3.4500	+33.205%	1,219	1,904	+310.145%
2026-04-29	2.9300	2.9300	2.4600	2.5900	-24.928%	134	713	+446.332%
2026-04-28	3.7500	3.7500	3.4000	3.4500	-6.757%	7	583	+310.145%
2026-04-27	3.4000	3.7000	3.2900	3.7000	+13.846%	42	582	+282.432%
2026-04-24	3.4500	3.4500	3.1900	3.2500	-9.722%	32	547	+335.385%
2026-04-23	3.8500	4.0600	3.3500	3.6000	-10.000%	25	569	+293.056%
2026-04-22	4.0000	4.4000	4.0000	4.0000	+12.676%	259	576	+253.750%
2026-04-21	3.9500	3.9500	3.4500	3.5500	-7.068%	13	317	+298.592%
2026-04-20	3.6000	3.9500	3.4500	3.8200	+12.353%	94	317	+270.419%
2026-04-17	3.5400	3.9500	3.1500	3.4000	+15.254%	83	236	+316.176%
2026-04-16	3.7000	3.7000	2.9500	2.9500	-33.708%	25	221	+379.661%
2026-04-15	4.4500	4.7900	4.3000	4.4500	+87.764%	47	218	+217.978%
2026-04-14	2.4000	2.4500	2.3700	2.3700	+19.697%	44	192	+497.046%
2026-04-13	1.8100	1.9800	1.8100	1.9800	+13.143%	2	156	+614.646%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-9.794%	3	155	+708.571%
2026-04-09	1.9400	1.9400	1.9400	1.9400	+14.793%	1	152	+629.381%
2026-04-08	1.8300	1.8300	1.6500	1.6900	+35.200%	15	151	+737.278%
2026-04-07	1.2500	1.2500	1.2500	1.2500	-0.794%	1	136	+1,032.000%
2026-04-02	1.2600	1.2600	1.2600	1.2600	-0.787%	1	134	+1,023.016%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-7.299%	2	134	+1,014.173%
2026-03-25	1.3700	1.3700	1.3700	1.3700	-2.143%	2	136	+932.847%
2026-03-23	1.4000	1.4000	1.4000	1.4000	+94.444%	9	134	+910.714%
2026-03-17	0.8600	0.8600	0.7200	0.7200	-29.412%	2	125	+1,865.278%
2026-03-16	1.0200	1.0200	1.0200	1.0200	-21.538%	1	126	+1,287.255%
2026-03-13	1.3000	1.3000	1.3000	1.3000	+34.021%	1	126	+988.462%
2026-03-12	1.0100	1.0100	0.9700	0.9700	-25.385%	20	127	+1,358.763%
2026-03-06	1.1500	1.3000	1.1500	1.3000	-24.419%	2	148	+988.462%
2026-03-05	1.8700	1.8700	1.7200	1.7200	-22.172%	21	149	+722.674%
2026-03-03	2.0500	2.2100	2.0500	2.2100	-11.600%	10	170	+540.271%
2026-03-02	2.1500	2.6600	2.1500	2.5000	-13.793%	7	160	+466.000%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-18.310%	1	157	+387.931%
2026-02-26	3.4500	3.5500	3.4500	3.5500	+37.597%	12	156	+298.592%
2026-02-23	2.5400	2.5800	2.5400	2.5800	-26.286%	2	146	+448.450%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+7.692%	20	145	+304.286%
2026-02-13	3.0000	3.2500	2.8300	3.2500	-9.972%	24	103	+335.385%
2026-02-12	3.6100	3.6100	3.6100	3.6100	+0.278%	1	103	+291.967%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-14.286%	3	102	+293.056%
2026-02-10	3.6000	4.2100	3.6000	4.2000	-7.692%	19	99	+236.905%
2026-02-06	4.5500	4.5500	4.5500	4.5500	+24.658%	3	87	+210.989%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-23.958%	1	86	+287.671%
2026-02-04	4.9000	4.9000	4.8000	4.8000	+5.495%	4	86	+194.792%
2026-02-03	6.2300	6.2300	4.2000	4.5500	-16.514%	3	86	+210.989%
2026-02-02	5.4500	5.4500	5.4500	5.4500	+18.478%	7	85	+159.633%
2026-01-30	4.6000	4.6000	4.6000	4.6000	+4.545%	3	79	+207.609%
2026-01-29	4.4000	4.4000	4.3800	4.4000	+11.675%	14	78	+221.591%
2026-01-23	3.9000	3.9500	3.9000	3.9400	-28.364%	16	75	+259.137%
2026-01-22	5.5000	5.5000	5.4500	5.5000	+5.769%	10	73	+157.273%
2026-01-21	5.2000	5.2000	5.2000	5.2000	-6.306%	4	73	+172.115%
2026-01-20	5.4500	5.5500	5.4500	5.5500	-22.917%	4	73	+154.955%
2026-01-16	7.8600	7.8600	7.2000	7.2000	-9.548%	5	68	+96.528%
2026-01-15	7.8400	8.0000	7.8400	7.9600	+70.815%	10	68	+77.764%
2026-01-14	4.5000	4.6600	4.5000	4.6600	-24.228%	66	62	+203.648%
2026-01-13	6.1500	6.1500	6.1500	6.1500	-2.536%	2	24	+130.081%
2026-01-09	6.3100	6.3100	6.3100	6.3100	+4.298%	1	22	+124.247%
2026-01-08	6.2500	6.2500	6.0500	6.0500	-3.968%	5	21	+133.884%
2026-01-06	6.3000	6.3000	6.3000	6.3000	+5.000%	2	17	+124.603%
2026-01-05	5.7000	6.0000	5.7000	6.0000	+35.135%	13	2	+135.833%
2025-12-22	4.4400	4.4400	4.4400	4.4400	-16.226%	1	2	+218.694%
2025-12-09	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	+166.981%