Dark

MS20260821C200
MS Aug 21 2026 200.00 Call (MS260821C00200000)
option OPRA

EOD

Jul 10, 2026

25.51+16.219%(+3.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	25.5100	25.5100	25.5100	25.5100	+16.219%	2	994	0.000%
2026-07-08	22.1000	22.1000	21.3000	21.9500	-14.691%	12	992	+16.219%
2026-07-07	24.5800	25.7300	24.1500	25.7300	+2.920%	5	994	-0.855%
2026-07-06	24.3000	25.0000	24.1700	25.0000	+37.363%	4	995	+2.040%
2026-07-02	17.7500	18.2000	17.7500	18.2000	+0.275%	9	992	+40.165%
2026-07-01	16.7500	18.6400	16.7500	18.1500	+6.140%	7	992	+40.551%
2026-06-30	16.6300	17.4000	16.2200	17.1000	-10.236%	44	998	+49.181%
2026-06-26	19.5500	21.0000	19.0500	19.0500	-24.852%	41	1,028	+33.911%
2026-06-25	29.3000	29.9500	25.3500	25.3500	-1.515%	13	1,026	+0.631%
2026-06-24	25.7500	27.4400	25.0000	25.7400	-13.711%	18	1,031	-0.894%
2026-06-23	26.8000	31.2400	25.7000	29.8300	-5.452%	14	1,029	-14.482%
2026-06-22	31.5500	31.5500	31.5500	31.5500	+7.863%	1	1,038	-19.144%
2026-06-18	33.2000	33.2000	29.2500	29.2500	+2.452%	3	1,053	-12.786%
2026-06-17	26.9500	31.3700	26.9500	28.5500	+11.961%	51	1,053	-10.648%
2026-06-16	24.7800	26.0000	24.7800	25.5000	+4.082%	13	1,053	+0.039%
2026-06-15	23.5300	25.1300	23.3400	24.5000	+11.872%	22	1,045	+4.122%
2026-06-12	24.0500	24.0500	21.9000	21.9000	+9.664%	5	1,048	+16.484%
2026-06-11	18.0000	20.1500	17.6000	19.9700	+14.968%	32	1,049	+27.742%
2026-06-10	17.2000	17.3700	17.2000	17.3700	+1.460%	3	1,028	+46.862%
2026-06-09	17.1200	17.1200	17.1200	17.1200	-15.457%	10	1,029	+49.007%
2026-06-05	20.2000	20.2500	20.2000	20.2500	-20.276%	2	1,032	+25.975%
2026-06-04	22.3000	25.4000	22.3000	25.4000	+32.637%	74	1,032	+0.433%
2026-06-03	21.0000	21.0000	18.9000	19.1500	-15.639%	8	1,079	+33.211%
2026-06-02	21.0000	23.5300	21.0000	22.7000	+13.273%	22	1,080	+12.379%
2026-06-01	18.3100	20.0400	18.3100	20.0400	+22.569%	4	1,077	+27.295%
2026-05-29	15.4500	17.1000	15.4000	16.3500	+14.737%	36	1,078	+56.024%
2026-05-28	14.0000	14.7000	13.9200	14.2500	+12.205%	34	1,095	+79.018%
2026-05-27	11.4900	12.8500	11.4900	12.7000	-6.618%	423	1,114	+100.866%
2026-05-26	14.3100	15.2000	12.3500	13.6000	-0.730%	25	710	+87.574%
2026-05-22	13.8600	14.0000	13.3300	13.7000	+7.704%	100	715	+86.204%
2026-05-21	12.4900	13.0500	11.1800	12.7200	+9.750%	161	719	+100.550%
2026-05-20	10.0000	11.6700	10.0000	11.5900	+40.485%	44	719	+120.104%
2026-05-19	7.8000	8.8500	7.8000	8.2500	-7.821%	13	691	+209.212%
2026-05-18	9.3200	9.7000	8.8500	8.9500	-8.673%	110	691	+185.028%
2026-05-15	9.4000	9.8000	9.4000	9.8000	-9.677%	237	691	+160.306%
2026-05-14	10.4000	11.0000	10.4000	10.8500	+4.831%	9	456	+135.115%
2026-05-13	9.9000	10.3500	9.4200	10.3500	+31.847%	38	452	+146.473%
2026-05-12	7.4800	7.8500	7.4800	7.8500	-14.674%	2	452	+224.968%
2026-05-11	9.1000	9.9500	9.1000	9.2000	+3.955%	13	452	+177.283%
2026-05-08	9.8500	9.9500	8.8500	8.8500	+4.118%	39	453	+188.249%
2026-05-07	8.7400	8.8100	8.5000	8.5000	-16.667%	42	440	+200.118%
2026-05-06	9.7800	10.2000	9.6500	10.2000	+25.000%	6	440	+150.098%
2026-05-05	7.7500	8.3500	7.7500	8.1600	+8.800%	13	440	+212.623%
2026-05-04	7.5000	7.5000	7.3500	7.5000	-14.089%	37	431	+240.133%
2026-05-01	9.4800	9.4800	8.7300	8.7300	+2.105%	26	409	+192.211%
2026-04-30	7.2000	8.5500	7.2000	8.5500	+20.253%	3	409	+198.363%
2026-04-29	7.7000	7.7000	6.6500	7.1100	-12.761%	33	408	+258.790%
2026-04-28	8.5000	8.5000	8.1000	8.1500	-0.610%	8	404	+213.006%
2026-04-27	7.8000	8.2000	7.8000	8.2000	+9.333%	28	402	+211.098%
2026-04-24	7.8000	8.1000	7.5000	7.5000	-10.180%	131	375	+240.133%
2026-04-23	9.1000	9.1000	8.3500	8.3500	-8.342%	14	398	+205.509%
2026-04-22	9.2500	9.4100	9.1100	9.1100	+9.102%	20	387	+180.022%
2026-04-21	8.3500	8.3500	8.3500	8.3500	-2.907%	1	379	+205.509%
2026-04-20	9.1600	9.1600	7.9000	8.6000	+1.296%	12	379	+196.628%
2026-04-17	7.8500	8.5500	7.8500	8.4900	+13.503%	59	370	+200.471%
2026-04-16	8.6700	8.6700	7.4800	7.4800	-21.675%	56	349	+241.043%
2026-04-15	9.3000	9.9000	8.7500	9.5500	+51.587%	129	302	+167.120%
2026-04-14	6.2800	6.5500	6.2800	6.3000	+8.621%	73	240	+304.921%
2026-04-13	5.3300	5.8000	5.3300	5.8000	+16.000%	4	184	+339.828%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+1.010%	5	183	+410.200%
2026-04-09	4.5000	4.9500	4.5000	4.9500	+4.211%	6	188	+415.354%
2026-04-08	5.5500	5.5500	4.3000	4.7500	+87.008%	101	189	+437.053%
2026-04-02	2.5400	2.6100	2.5400	2.5400	-26.377%	23	231	+904.331%
2026-03-26	3.4500	3.4500	3.4500	3.4500	-5.479%	1	231	+639.420%
2026-03-25	3.6500	3.6500	3.6500	3.6500	+19.672%	1	230	+598.904%
2026-03-23	3.4000	3.4000	3.0500	3.0500	+47.343%	2	230	+736.393%
2026-03-16	2.3000	2.3300	2.0700	2.0700	-26.855%	90	228	+1,132.367%
2026-03-09	2.8700	2.8700	2.8300	2.8300	-5.667%	49	152	+801.413%
2026-03-06	2.9300	3.1500	2.9300	3.0000	-35.484%	57	104	+750.333%
2026-03-04	4.7000	4.7500	4.6500	4.6500	+8.140%	43	67	+448.602%
2026-03-03	3.5500	4.3500	3.5500	4.3000	-14.851%	19	24	+493.256%
2026-03-02	5.5500	5.5500	5.0500	5.0500	+3.484%	13	39	+405.149%
2026-02-27	5.7500	5.7500	4.8800	4.8800	-32.690%	17	35	+422.746%
2026-02-26	6.9500	7.2500	6.9500	7.2500	+38.095%	9	21	+251.862%
2026-02-24	5.1600	5.2500	5.1600	5.2500	-21.053%	5	12	+385.905%
2026-02-20	6.6500	6.6500	6.6500	6.6500	-9.769%	2	8	+283.609%
2026-02-18	7.3700	7.3700	7.3700	7.3700	+17.920%	2	6	+246.133%
2026-02-13	6.0000	6.2500	6.0000	6.2500	+0.806%	3	3	+308.160%
2026-02-12	6.2000	6.2000	6.2000	6.2000	0.000%	3	3	+311.452%