Dark

MS20260821C180
MS Aug 21 2026 180.00 Call (MS260821C00180000)
option OPRA

EOD

Jul 10, 2026

43.15-1.776%(-0.78)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	43.1000	43.2000	43.1000	43.1500	-1.776%	20	343	0.000%
2026-07-09	43.9300	43.9300	43.9300	43.9300	+1.338%	2	326	-1.776%
2026-07-07	43.3500	43.3500	43.3500	43.3500	+4.332%	1	326	-0.461%
2026-07-06	41.5500	41.5500	41.5500	41.5500	+23.624%	1	327	+3.851%
2026-07-02	33.6100	33.6100	33.6100	33.6100	-31.895%	1	328	+28.384%
2026-06-23	49.3500	49.3500	49.3500	49.3500	+2.813%	1	328	-12.563%
2026-06-17	48.0000	48.0000	48.0000	48.0000	+15.246%	5	327	-10.104%
2026-06-15	42.5600	42.5600	41.4000	41.6500	+9.750%	6	327	+3.601%
2026-06-12	39.0000	39.0000	37.6600	37.9500	+8.739%	15	331	+13.702%
2026-06-11	33.2000	34.9000	33.2000	34.9000	+0.287%	3	333	+23.639%
2026-06-09	34.8000	34.8000	34.8000	34.8000	-16.145%	1	336	+23.994%
2026-06-04	38.4000	41.5000	38.2100	41.5000	+15.118%	23	337	+3.976%
2026-06-03	36.0500	36.0500	36.0500	36.0500	+8.486%	2	340	+19.695%
2026-06-01	32.4100	33.2300	32.3000	33.2300	+7.263%	4	341	+29.853%
2026-05-29	29.3000	32.1000	29.3000	30.9800	+8.511%	17	345	+39.283%
2026-05-28	27.3500	28.5500	27.1200	28.5500	+5.780%	16	347	+51.138%
2026-05-27	24.3200	26.9900	23.6900	26.9900	+4.816%	258	348	+59.874%
2026-05-26	28.4500	28.4500	25.7500	25.7500	-7.772%	4	516	+67.573%
2026-05-22	27.1900	27.9200	27.1500	27.9200	+11.014%	14	517	+54.549%
2026-05-21	25.1100	25.7500	24.0600	25.1500	+5.850%	12	520	+71.571%
2026-05-20	22.3600	23.7600	22.3600	23.7600	+18.150%	4	520	+81.608%
2026-05-19	20.1100	20.1100	20.1100	20.1100	-11.136%	1	533	+114.570%
2026-05-14	22.6500	22.6500	22.5300	22.6300	+7.506%	8	533	+90.676%
2026-05-13	20.9300	21.0500	20.9300	21.0500	+5.726%	2	530	+104.988%
2026-05-12	20.3000	20.3000	19.9100	19.9100	-0.400%	4	530	+116.725%
2026-05-07	19.9900	19.9900	19.9900	19.9900	+5.488%	1	530	+115.858%
2026-05-05	18.9500	18.9500	18.9500	18.9500	+6.521%	1	531	+127.704%
2026-05-04	17.6300	17.7900	17.5600	17.7900	+1.890%	5	531	+142.552%
2026-04-29	18.0000	18.0000	17.4100	17.4600	-8.395%	112	532	+147.136%
2026-04-28	19.0600	19.0600	19.0600	19.0600	+1.383%	2	455	+126.390%
2026-04-27	18.8000	18.8000	18.8000	18.8000	-6.281%	2	456	+129.521%
2026-04-23	20.0600	20.0600	20.0600	20.0600	-1.280%	2	456	+115.105%
2026-04-22	20.3200	20.3200	20.3200	20.3200	-2.072%	1	457	+112.352%
2026-04-21	20.3600	21.0600	20.3600	20.7500	+4.010%	5	459	+107.952%
2026-04-20	19.9500	19.9500	19.9500	19.9500	+0.859%	1	459	+116.291%
2026-04-17	19.1200	19.7800	19.1200	19.7800	+6.631%	3	460	+118.150%
2026-04-16	18.5500	18.5500	18.5500	18.5500	-8.621%	1	463	+132.615%
2026-04-15	19.6600	21.8000	19.6600	20.3000	+28.971%	5	464	+112.562%
2026-04-14	15.6900	16.1500	15.6500	15.7400	+22.777%	29	468	+174.142%
2026-04-10	11.7000	12.8200	11.7000	12.8200	-3.609%	9	462	+236.583%
2026-04-09	12.0500	13.3000	12.0500	13.3000	+10.833%	5	464	+224.436%
2026-04-08	13.6500	13.6500	11.9200	12.0000	+31.868%	14	465	+259.583%
2026-04-07	8.4000	9.2500	8.4000	9.1000	+7.059%	8	468	+374.176%
2026-04-06	8.6100	8.6100	8.4500	8.5000	-3.955%	5	468	+407.647%
2026-04-01	8.8500	8.8500	8.8500	8.8500	+4.118%	3	468	+387.571%
2026-03-31	7.4000	8.5000	7.4000	8.5000	+30.769%	9	465	+407.647%
2026-03-30	6.7000	7.0000	6.5000	6.5000	-5.797%	5	464	+563.846%
2026-03-27	6.9100	6.9100	6.9000	6.9000	-21.591%	2	466	+525.362%
2026-03-26	9.2000	9.2000	8.8000	8.8000	-5.376%	19	467	+390.341%
2026-03-25	10.3100	10.3100	9.3000	9.3000	+6.286%	2	473	+363.978%
2026-03-23	9.1500	9.4500	8.7500	8.7500	+34.615%	30	472	+393.143%
2026-03-18	6.2000	6.5000	6.2000	6.5000	+18.182%	7	464	+563.846%
2026-03-16	6.4900	6.5000	5.5000	5.5000	-8.486%	41	464	+684.545%
2026-03-13	5.7800	6.1100	5.7800	6.0100	+7.706%	3	448	+617.970%
2026-03-12	5.7300	5.7300	5.5800	5.5800	-23.978%	7	451	+673.297%
2026-03-11	7.3400	7.3400	7.3400	7.3400	-7.673%	10	451	+487.875%
2026-03-10	7.9500	7.9500	7.9500	7.9500	+18.480%	1	451	+442.767%
2026-03-09	6.9500	6.9500	6.4000	6.7100	-8.082%	55	451	+543.070%
2026-03-06	6.7200	7.3000	6.7200	7.3000	-29.808%	3	469	+491.096%
2026-03-04	10.4000	10.4000	10.4000	10.4000	+18.857%	3	472	+314.904%
2026-03-03	8.6500	8.7500	8.5500	8.7500	-20.455%	31	470	+393.143%
2026-03-02	11.3000	11.7000	11.0000	11.0000	+4.265%	36	472	+292.273%
2026-02-27	11.5000	11.5000	10.0000	10.5500	-29.900%	26	488	+309.005%
2026-02-26	14.8400	15.0500	14.0500	15.0500	+11.070%	25	510	+186.711%
2026-02-25	13.3500	13.5500	13.3500	13.5500	+14.346%	16	523	+218.450%
2026-02-24	10.4300	11.8500	10.4300	11.8500	+6.278%	56	523	+264.135%
2026-02-23	11.7700	11.7700	11.1500	11.1500	-19.203%	7	502	+286.996%
2026-02-20	13.5400	13.8000	13.3000	13.8000	-9.508%	3	505	+212.681%
2026-02-18	14.2200	15.9000	14.2200	15.2500	+15.530%	7	503	+182.951%
2026-02-17	13.8000	13.8000	13.2000	13.2000	+0.380%	38	502	+226.894%
2026-02-13	11.3400	13.1500	11.3400	13.1500	+4.781%	4	466	+228.137%
2026-02-12	15.5600	15.5600	11.1000	12.5500	-13.864%	87	466	+243.825%
2026-02-11	15.0300	15.3000	14.5700	14.5700	-22.582%	5	407	+196.156%
2026-02-10	18.8200	18.8200	18.8200	18.8200	+3.463%	1	409	+129.277%
2026-02-09	16.7000	18.2900	16.7000	18.1900	+6.937%	6	410	+137.218%
2026-02-06	17.0100	17.0100	17.0100	17.0100	+12.649%	1	406	+153.674%
2026-02-05	15.6900	15.6900	14.6300	15.1000	-12.868%	17	405	+185.762%
2026-02-04	18.1000	18.1000	17.3300	17.3300	+5.222%	4	394	+148.990%
2026-02-03	20.7200	20.7200	16.4700	16.4700	-14.884%	4	392	+161.991%
2026-02-02	18.4500	19.4600	17.3300	19.3500	+10.382%	66	393	+122.997%
2026-01-30	17.4000	17.7000	16.6600	17.5300	0.000%	373	358	+146.149%