Dark

MS20260821C190
MS Aug 21 2026 190.00 Call (MS260821C00190000)
option OPRA

EOD

Jul 9, 2026

34.75+15.641%(+4.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	34.7500	34.7500	34.7500	34.7500	+15.641%	3	348	0.000%
2026-07-08	30.0500	30.0500	30.0500	30.0500	+18.775%	1	348	+15.641%
2026-07-01	25.3000	25.3000	25.3000	25.3000	+7.660%	1	349	+37.352%
2026-06-30	25.2000	25.2000	23.5000	23.5000	-8.560%	4	349	+47.872%
2026-06-29	25.7000	25.7000	25.7000	25.7000	-5.061%	3	353	+35.214%
2026-06-26	27.1000	28.3500	27.0700	27.0700	-20.848%	4	356	+28.371%
2026-06-25	36.2800	36.4300	34.2000	34.2000	-14.500%	19	357	+1.608%
2026-06-22	39.2000	40.0000	39.2000	40.0000	+4.031%	2	358	-13.125%
2026-06-18	41.0000	41.0000	38.4500	38.4500	-1.030%	7	373	-9.623%
2026-06-17	38.9000	40.0000	38.8500	38.8500	+14.941%	34	373	-10.553%
2026-06-16	33.7000	33.8000	33.4100	33.8000	-0.295%	8	373	+2.811%
2026-06-15	32.0000	33.9000	32.0000	33.9000	+14.527%	86	376	+2.507%
2026-06-12	30.4800	30.4800	29.0300	29.6000	+26.118%	9	398	+17.399%
2026-06-10	24.0000	24.0000	23.4700	23.4700	-22.413%	12	402	+48.061%
2026-06-08	30.3000	30.3000	30.2500	30.2500	+10.482%	2	397	+14.876%
2026-06-05	27.4500	27.4500	27.3800	27.3800	-8.428%	2	399	+26.917%
2026-06-04	29.9500	29.9500	29.9000	29.9000	+13.129%	2	399	+16.221%
2026-06-03	26.8500	26.8500	26.4300	26.4300	-14.105%	3	398	+31.479%
2026-06-02	29.0000	30.9000	28.0500	30.7700	+14.985%	15	398	+12.935%
2026-06-01	26.1000	26.7600	26.0500	26.7600	+13.631%	20	408	+29.858%
2026-05-29	21.7500	23.7500	21.7500	23.5500	+13.878%	57	400	+47.558%
2026-05-28	20.6800	20.6800	20.6800	20.6800	+6.324%	2	373	+68.037%
2026-05-27	17.7800	19.4500	17.7800	19.4500	-2.064%	12	373	+78.663%
2026-05-26	20.4300	20.4700	19.8600	19.8600	-0.700%	35	369	+74.975%
2026-05-22	20.0400	20.0400	20.0000	20.0000	+3.359%	4	358	+73.750%
2026-05-21	19.3500	19.3500	19.3500	19.3500	+12.174%	1	355	+79.587%
2026-05-20	15.6600	17.2500	15.6600	17.2500	+39.903%	5	355	+101.449%
2026-05-19	12.3300	12.3300	12.3300	12.3300	-14.612%	4	359	+181.833%
2026-05-18	14.8000	14.8000	14.4400	14.4400	-8.608%	4	359	+140.651%
2026-05-14	15.6300	16.6800	15.6300	15.8000	+0.830%	25	359	+119.937%
2026-05-13	14.5000	15.6700	14.5000	15.6700	+11.135%	39	315	+121.761%
2026-05-12	12.0000	14.1000	11.5500	14.1000	0.000%	21	315	+146.454%
2026-05-11	14.2000	14.2000	13.8200	14.1000	-1.399%	25	315	+146.454%
2026-05-08	14.3000	14.3000	14.3000	14.3000	+6.876%	2	308	+143.007%
2026-05-07	14.9800	14.9800	13.3800	13.3800	-13.117%	2	308	+159.716%
2026-05-06	16.0000	16.0000	14.8800	15.4000	+20.501%	9	307	+125.649%
2026-05-05	12.5500	13.2000	12.5500	12.7800	+6.500%	7	314	+171.909%
2026-05-04	12.0500	12.0500	12.0000	12.0000	-8.884%	9	317	+189.583%
2026-05-01	14.2000	14.2000	13.1700	13.1700	+2.490%	9	323	+163.857%
2026-04-30	12.5000	12.9500	12.5000	12.8500	+19.535%	48	323	+170.428%
2026-04-29	12.7500	12.7500	10.7500	10.7500	-16.667%	73	299	+223.256%
2026-04-28	14.2000	14.2000	12.7000	12.9000	-3.371%	11	248	+169.380%
2026-04-27	14.1700	14.1700	12.3500	13.3500	+10.149%	24	248	+160.300%
2026-04-24	11.9000	12.1200	11.9000	12.1200	-3.962%	2	233	+186.716%
2026-04-23	13.3500	13.3500	12.1000	12.6200	-11.252%	10	233	+175.357%
2026-04-22	14.6300	14.6300	14.2200	14.2200	+10.661%	17	221	+144.374%
2026-04-21	13.2300	13.4500	12.8500	12.8500	-8.345%	35	213	+170.428%
2026-04-20	14.0800	14.1500	13.2400	14.0200	+5.811%	34	213	+147.860%
2026-04-17	13.2500	13.2500	13.2500	13.2500	+12.766%	1	194	+162.264%
2026-04-16	12.8400	12.8400	11.7500	11.7500	-20.068%	35	193	+195.745%
2026-04-15	14.0000	15.6500	14.0000	14.7000	+47.000%	37	168	+136.395%
2026-04-14	10.4500	10.5500	10.0000	10.0000	+5.820%	7	170	+247.500%
2026-04-13	7.7100	9.4500	7.7100	9.4500	+11.702%	15	165	+267.725%
2026-04-09	8.5000	8.5000	8.4600	8.4600	+9.870%	9	160	+310.757%
2026-04-08	7.8200	7.8500	7.3100	7.7000	+45.283%	19	151	+351.299%
2026-04-06	5.2500	5.3000	5.2500	5.3000	-1.852%	3	140	+555.660%
2026-04-01	5.4000	5.4000	5.4000	5.4000	+24.138%	1	140	+543.519%
2026-03-30	4.3500	4.3500	4.3500	4.3500	-26.891%	1	139	+698.851%
2026-03-25	6.3000	6.3000	5.9500	5.9500	-5.104%	27	140	+484.034%
2026-03-24	6.2700	6.2700	6.2700	6.2700	+51.084%	2	121	+454.226%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+10.667%	11	120	+737.349%
2026-03-18	3.8000	3.8000	3.7500	3.7500	+4.167%	8	121	+826.667%
2026-03-12	3.9200	3.9200	3.6000	3.6000	-18.182%	18	113	+865.278%
2026-03-11	4.2000	4.4000	4.2000	4.4000	-12.000%	33	113	+689.773%
2026-03-10	5.0000	5.0000	5.0000	5.0000	+7.527%	1	81	+595.000%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-33.571%	1	81	+647.312%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+18.644%	3	80	+396.429%
2026-03-03	5.6500	5.9000	5.6500	5.9000	-21.854%	24	78	+488.983%
2026-03-02	7.8500	8.1000	7.5000	7.5500	+9.420%	27	79	+360.265%
2026-02-27	7.0500	7.0500	6.9000	6.9000	-38.667%	24	101	+403.623%
2026-02-26	10.5500	11.2500	10.3800	11.2500	+17.801%	44	101	+208.889%
2026-02-25	8.9100	9.5500	8.9100	9.5500	+22.436%	58	125	+263.874%
2026-02-23	8.1000	8.1000	7.7000	7.8000	-22.388%	6	125	+345.513%
2026-02-19	10.0500	10.0500	10.0500	10.0500	-8.636%	21	123	+245.771%
2026-02-18	10.7700	11.1000	10.7700	11.0000	+18.280%	9	102	+215.909%
2026-02-17	9.8500	9.8500	9.3000	9.3000	+8.140%	98	105	+273.656%
2026-02-12	9.1500	9.1500	8.6000	8.6000	-13.828%	6	23	+304.070%
2026-02-05	9.8800	9.9800	9.8800	9.9800	-18.862%	2	18	+248.196%
2026-02-03	12.3000	12.3000	12.3000	12.3000	-11.828%	1	20	+182.520%
2026-02-02	13.1000	14.1000	13.1000	13.9500	+22.368%	48	19	+149.104%
2026-01-29	11.2500	11.4000	11.2500	11.4000	0.000%	3	2	+204.825%