Dark

MS20260717C220
MS Jul 17 2026 220.00 Call (MS260717C00220000)
option OPRA

EOD

Jul 10, 2026

6.83-5.139%(-0.37)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	7.9400	8.0800	6.4500	6.8300	-5.139%	118	6,730	0.000%
2026-07-09	7.2000	8.1800	6.8100	7.2000	+33.333%	97	6,743	-5.139%
2026-07-08	6.5700	7.0500	4.6000	5.4000	-30.769%	171	6,780	+26.481%
2026-07-07	8.0300	8.5000	6.2000	7.8000	-2.500%	183	6,762	-12.436%
2026-07-06	5.6500	8.3000	5.6500	8.0000	+83.908%	277	6,794	-14.625%
2026-07-02	4.3000	5.2500	3.6200	4.3500	+15.691%	77	6,921	+57.011%
2026-07-01	2.8200	4.0300	2.8200	3.7600	+31.469%	91	6,921	+81.649%
2026-06-30	3.3600	3.8500	2.8600	2.8600	-31.905%	210	6,900	+138.811%
2026-06-29	5.6500	5.6500	4.2000	4.2000	0.000%	618	6,856	+62.619%
2026-06-26	5.7000	6.0200	4.2000	4.2000	-54.936%	737	6,713	+62.619%
2026-06-25	10.6900	11.5000	9.3200	9.3200	+8.246%	32	6,632	-26.717%
2026-06-24	11.1700	11.1700	8.2700	8.6100	-29.714%	132	6,633	-20.674%
2026-06-23	10.0000	12.9100	9.5500	12.2500	-8.582%	30	6,550	-44.245%
2026-06-22	11.7300	13.4000	11.4600	13.4000	+21.818%	406	6,569	-49.030%
2026-06-18	14.3500	14.7500	10.2700	11.0000	-6.780%	199	6,605	-37.909%
2026-06-17	9.9500	13.7500	9.4000	11.8000	+30.387%	296	6,605	-42.119%
2026-06-16	9.7000	9.9500	8.1400	9.0500	+18.611%	278	6,605	-24.530%
2026-06-15	8.5000	9.1000	7.3300	7.6300	+12.206%	240	6,609	-10.485%
2026-06-12	7.6000	8.2500	6.1800	6.8000	+9.325%	247	6,626	+0.441%
2026-06-11	4.8500	6.5000	4.7500	6.2200	+42.989%	158	6,588	+9.807%
2026-06-10	5.2000	5.2000	4.3500	4.3500	-20.183%	3,425	6,574	+57.011%
2026-06-09	7.0500	7.3500	4.8500	5.4500	-24.828%	273	3,835	+25.321%
2026-06-08	7.7000	8.5000	7.2000	7.2500	+6.618%	82	3,839	-5.793%
2026-06-05	8.9000	8.9000	6.4500	6.8000	-29.897%	100	3,848	+0.441%
2026-06-04	7.3000	10.1000	7.2300	9.7000	+61.667%	152	3,848	-29.588%
2026-06-03	6.9900	6.9900	5.5500	6.0000	-25.926%	165	3,806	+13.833%
2026-06-02	6.0500	8.9000	6.0500	8.1000	+29.187%	190	3,758	-15.679%
2026-06-01	4.5000	6.5000	4.5000	6.2700	+37.802%	288	3,712	+8.931%
2026-05-29	3.9700	4.7800	3.8000	4.5500	+26.389%	229	3,564	+50.110%
2026-05-28	2.4400	3.6500	2.4400	3.6000	+26.316%	274	3,401	+89.722%
2026-05-27	2.5000	2.9200	2.3900	2.8500	-7.468%	34	3,226	+139.649%
2026-05-26	3.1700	3.3000	2.6000	3.0800	+2.667%	325	3,196	+121.753%
2026-05-22	3.3000	3.3500	2.9800	3.0000	+1.695%	24	3,119	+127.667%
2026-05-21	2.6400	3.1000	2.3000	2.9500	+14.786%	111	3,117	+131.525%
2026-05-20	1.5700	2.5700	1.5700	2.5700	+61.635%	164	3,117	+165.759%
2026-05-19	1.4400	1.6200	1.3900	1.5900	+3.922%	43	3,062	+329.560%
2026-05-18	1.7400	1.9200	1.5300	1.5300	-21.939%	24	3,062	+346.405%
2026-05-15	1.9700	1.9700	1.8300	1.9600	-17.300%	52	3,062	+248.469%
2026-05-14	2.2200	2.4700	2.2000	2.3700	+6.757%	13	3,030	+188.186%
2026-05-13	1.5200	2.2500	1.1500	2.2200	+23.333%	167	3,077	+207.658%
2026-05-12	1.2200	1.8000	1.2000	1.8000	+10.429%	9	3,077	+279.444%
2026-05-11	1.8200	1.8200	1.6300	1.6300	-10.440%	22	3,077	+319.018%
2026-05-08	1.7000	2.0000	1.6500	1.8200	+4.000%	15	3,079	+275.275%
2026-05-07	1.8000	1.8000	1.6500	1.7500	-17.453%	7	3,076	+290.286%
2026-05-06	2.2600	2.2600	1.9400	2.1200	+49.296%	61	3,078	+222.170%
2026-05-05	1.5600	1.5600	1.4200	1.4200	+9.231%	4	3,024	+380.986%
2026-05-04	1.4500	1.4500	1.3000	1.3000	-18.750%	3	3,025	+425.385%
2026-05-01	1.7600	2.0100	1.6000	1.6000	-0.621%	8	3,026	+326.875%
2026-04-30	1.4600	1.6100	1.4600	1.6100	+37.607%	13	3,026	+324.224%
2026-04-29	1.4200	1.4200	1.1700	1.1700	-38.095%	4	3,020	+483.761%
2026-04-28	1.8900	1.8900	1.8900	1.8900	+6.780%	6	3,018	+261.376%
2026-04-27	1.7700	1.7700	1.7700	1.7700	+5.357%	1	3,012	+285.876%
2026-04-23	1.9600	1.9600	1.6800	1.6800	-13.846%	30	3,013	+306.548%
2026-04-22	1.9700	2.1500	1.9300	1.9500	+1.036%	747	2,983	+250.256%
2026-04-21	1.8900	1.9900	1.6900	1.9300	+6.044%	53	2,343	+253.886%
2026-04-20	1.9500	1.9500	1.6600	1.8200	+3.409%	127	2,343	+275.275%
2026-04-17	1.8800	1.8800	1.7600	1.7600	+10.000%	26	2,240	+288.068%
2026-04-16	1.8500	1.8500	1.6000	1.6000	-29.204%	37	2,214	+326.875%
2026-04-15	1.4400	2.4800	1.4400	2.2600	+119.417%	36	2,227	+202.212%
2026-04-14	1.0000	1.1900	1.0000	1.0300	+14.444%	15	2,195	+563.107%
2026-04-13	0.9000	0.9000	0.9000	0.9000	0.000%	2	2,185	+658.889%
2026-03-24	0.9000	0.9000	0.9000	0.9000	+36.364%	5	2,185	+658.889%
2026-03-13	0.6600	0.6600	0.6600	0.6600	-30.526%	1	2,190	+934.848%
2026-03-05	1.0000	1.0000	0.9500	0.9500	-57.399%	5	2,191	+618.947%
2026-02-19	2.2300	2.2300	2.2300	2.2300	-7.851%	1	2,192	+206.278%
2026-02-18	2.4200	2.4200	2.4200	2.4200	-5.837%	1	2,193	+182.231%
2026-02-10	2.4100	2.5700	2.4100	2.5700	-22.121%	15	2,192	+165.759%
2026-02-09	3.1100	3.3000	3.1100	3.3000	+15.789%	19	2,181	+106.970%
2026-02-06	2.8500	2.8500	2.8500	2.8500	+6.343%	5	2,164	+139.649%
2026-02-03	2.9300	2.9300	2.6700	2.6800	-14.650%	43	2,159	+154.851%
2026-02-02	3.1500	3.1500	3.1400	3.1400	+14.182%	20	2,116	+117.516%
2026-01-30	2.8600	2.8600	2.7500	2.7500	+5.769%	24	2,111	+148.364%
2026-01-29	2.6000	2.6000	2.6000	2.6000	-1.887%	1	2,106	+162.692%
2026-01-26	2.6500	2.6500	2.6500	2.6500	+18.304%	1	2,106	+157.736%
2026-01-23	2.2400	2.2400	2.2400	2.2400	-30.000%	2,000	2,105	+204.911%
2026-01-22	3.1500	3.2000	3.1500	3.2000	-5.882%	5	105	+113.438%
2026-01-21	3.3000	3.4000	3.3000	3.4000	+11.475%	2	107	+100.882%
2026-01-20	3.5000	3.5000	3.0000	3.0500	-40.196%	22	107	+123.934%
2026-01-16	5.1400	5.1400	5.1000	5.1000	-2.486%	41	70	+33.922%
2026-01-15	4.6500	5.3000	4.6500	5.2300	+37.270%	27	70	+30.593%
2026-01-07	3.8100	3.8100	3.8100	3.8100	+8.857%	54	55	+79.265%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-5.405%	1	5	+95.143%
2025-12-10	3.7000	3.7000	3.7000	3.7000	0.000%	4	4	+84.595%