Dark

MS20260821C210
MS Aug 21 2026 210.00 Call (MS260821C00210000)
option OPRA

EOD

Jul 10, 2026

17.53+0.747%(+0.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	18.3200	18.3200	16.9200	17.5300	+0.747%	8	1,377	0.000%
2026-07-09	16.6200	19.0000	16.6200	17.4000	+16.000%	17	1,375	+0.747%
2026-07-08	16.2000	16.5500	13.8500	15.0000	-15.730%	24	1,384	+16.867%
2026-07-07	18.5500	18.5500	17.2300	17.8000	-1.111%	28	1,385	-1.517%
2026-07-06	16.0500	18.4500	15.6500	18.0000	+51.261%	86	1,391	-2.611%
2026-07-02	13.0000	13.8000	11.6500	11.9000	+3.299%	87	1,365	+47.311%
2026-07-01	10.2500	12.2700	10.2500	11.5200	+14.627%	31	1,365	+52.170%
2026-06-30	11.1300	11.6500	10.0000	10.0500	-15.475%	119	1,357	+74.428%
2026-06-29	13.9500	13.9500	11.8900	11.8900	-0.917%	43	1,326	+47.435%
2026-06-26	12.5000	14.5000	11.9500	12.0000	-33.148%	75	1,329	+46.083%
2026-06-25	20.3000	20.3000	17.9500	17.9500	-5.026%	4	1,310	-2.340%
2026-06-24	19.7300	19.7300	18.8500	18.9000	-14.402%	4	1,312	-7.249%
2026-06-23	22.7200	22.7300	22.0800	22.0800	-3.454%	8	1,311	-20.607%
2026-06-22	23.3000	23.3000	22.8700	22.8700	+8.337%	6	1,312	-23.349%
2026-06-18	24.2800	24.3400	21.0000	21.1100	-2.943%	47	1,369	-16.959%
2026-06-17	21.8500	23.2300	21.0000	21.7500	+20.499%	73	1,369	-19.402%
2026-06-16	17.7500	18.5500	17.7500	18.0500	+2.440%	72	1,369	-2.881%
2026-06-15	17.8500	18.0000	16.4100	17.6200	+18.334%	20	1,350	-0.511%
2026-06-12	16.3000	16.5200	14.8900	14.8900	+9.485%	37	1,336	+17.730%
2026-06-11	12.5500	13.8000	12.1500	13.6000	+18.777%	21	1,317	+28.897%
2026-06-10	11.4000	12.4500	11.4000	11.4500	-13.258%	137	1,323	+53.100%
2026-06-09	16.0000	16.0000	11.5500	13.2000	-8.714%	85	1,248	+32.803%
2026-06-08	15.6200	16.6000	14.4600	14.4600	+0.767%	25	1,269	+21.231%
2026-06-05	16.5600	16.5600	13.9600	14.3500	-21.926%	30	1,272	+22.160%
2026-06-04	14.4000	18.5500	14.4000	18.3800	+37.678%	44	1,272	-4.625%
2026-06-03	14.5500	14.5500	12.7000	13.3500	-20.772%	29	1,295	+31.311%
2026-06-02	15.2500	17.0000	14.0500	16.8500	+22.993%	71	1,298	+4.036%
2026-06-01	11.2000	14.1000	11.2000	13.7000	+22.103%	190	1,320	+27.956%
2026-05-29	10.5000	11.2500	9.9000	11.2200	+18.105%	145	1,283	+56.239%
2026-05-28	8.5000	9.5000	8.5000	9.5000	+15.152%	30	1,281	+84.526%
2026-05-27	7.3800	8.6500	7.3800	8.2500	+1.227%	32	1,271	+112.485%
2026-05-26	7.7600	8.5800	7.6500	8.1500	+0.369%	57	1,266	+115.092%
2026-05-22	8.5000	9.2000	8.1200	8.1200	-1.337%	193	1,265	+115.887%
2026-05-21	7.2000	8.3000	7.0000	8.2300	+13.517%	105	1,276	+113.001%
2026-05-20	6.2300	7.2500	6.2300	7.2500	+59.341%	56	1,276	+141.793%
2026-05-19	4.6500	5.3000	4.5000	4.5500	-15.428%	86	1,157	+285.275%
2026-05-18	5.9500	5.9500	5.3800	5.3800	-7.241%	78	1,157	+225.836%
2026-05-15	6.1000	6.4000	5.4000	5.8000	-14.328%	58	1,157	+202.241%
2026-05-14	6.7600	7.7000	6.3800	6.7700	+0.296%	63	1,150	+158.936%
2026-05-13	4.9000	6.7500	4.9000	6.7500	+27.358%	163	1,057	+159.704%
2026-05-12	4.6000	5.3000	4.3200	5.3000	-1.852%	33	1,057	+230.755%
2026-05-11	6.1800	6.1800	5.4000	5.4000	-0.917%	41	1,057	+224.630%
2026-05-08	5.8500	5.8500	5.3000	5.4500	+6.863%	27	1,020	+221.651%
2026-05-07	5.5500	5.5500	5.0500	5.1000	-15.282%	256	1,001	+243.725%
2026-05-06	6.2000	6.5600	5.6500	6.0200	+22.857%	70	1,231	+191.196%
2026-05-05	4.7500	4.9000	4.7500	4.9000	+7.692%	9	1,192	+257.755%
2026-05-04	4.4000	4.6000	4.2700	4.5500	-9.901%	68	1,191	+285.275%
2026-05-01	4.7000	5.6200	4.7000	5.0500	0.000%	1,014	342	+247.129%
2026-04-30	4.5500	5.0500	4.5500	5.0500	+23.171%	57	342	+247.129%
2026-04-29	4.4900	4.4900	3.7400	4.1000	-15.464%	28	286	+327.561%
2026-04-28	5.5900	5.6200	4.8500	4.8500	-3.000%	8	287	+261.443%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+6.157%	10	286	+250.600%
2026-04-24	4.6800	4.7100	4.5800	4.7100	-2.079%	29	276	+272.187%
2026-04-23	5.4600	5.5500	4.8100	4.8100	-15.614%	22	272	+264.449%
2026-04-22	5.9000	5.9000	5.5000	5.7000	+11.765%	35	282	+207.544%
2026-04-21	5.4000	5.4000	4.9100	5.1000	-0.778%	23	259	+243.725%
2026-04-20	5.5600	5.7000	5.0500	5.1400	+2.800%	14	259	+241.051%
2026-04-17	4.9500	5.3000	4.8500	5.0000	+11.857%	58	252	+250.600%
2026-04-16	5.7500	5.7500	4.4700	4.4700	-23.590%	322	242	+292.170%
2026-04-15	6.3300	6.6100	5.7200	5.8500	+58.108%	77	149	+199.658%
2026-04-14	3.6500	3.8400	3.6500	3.7000	+41.221%	34	137	+373.784%
2026-04-10	2.6200	2.6200	2.6200	2.6200	+13.913%	10	128	+569.084%
2026-04-09	2.3000	2.3000	2.3000	2.3000	-22.297%	1	128	+662.174%
2026-04-08	2.9600	2.9600	2.9600	2.9600	+40.952%	1	127	+492.230%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-14.980%	3	127	+734.762%
2026-03-25	2.6000	2.6000	2.4700	2.4700	+5.556%	5	124	+609.717%
2026-03-24	2.2200	2.3700	2.2200	2.3400	-2.500%	100	121	+649.145%
2026-03-23	2.4000	2.4000	2.4000	2.4000	+34.078%	2	76	+630.417%
2026-03-06	1.7900	1.7900	1.7900	1.7900	-32.707%	60	74	+879.330%
2026-03-05	2.6600	2.6600	2.6600	2.6600	-8.591%	2	41	+559.023%
2026-03-04	3.2000	3.2000	2.9100	2.9100	-21.351%	25	40	+502.405%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-7.500%	12	33	+373.784%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+9.589%	1	31	+338.250%
2026-02-23	3.6500	3.6500	3.6500	3.6500	-10.539%	12	30	+380.274%
2026-02-12	3.9800	4.0800	3.9800	4.0800	-15.876%	2	18	+329.657%
2026-02-11	4.8500	4.8500	4.8500	4.8500	-10.185%	3	18	+261.443%
2026-02-10	5.3000	5.4000	5.3000	5.4000	-12.195%	2	15	+224.630%
2026-02-09	5.7000	6.1500	5.7000	6.1500	+5.128%	9	15	+185.041%
2026-02-06	5.8500	5.8500	5.8500	5.8500	+20.619%	1	7	+199.658%
2026-02-05	5.4000	5.4000	4.8500	4.8500	-13.393%	5	6	+261.443%
2026-01-30	5.6000	5.6000	5.6000	5.6000	+5.660%	1	3	+213.036%
2026-01-29	5.2500	5.3000	5.2500	5.3000	0.000%	2	2	+230.755%