Dark

MS20260918C150
MS Sep 18 2026 150.00 Call (MS260918C00150000)
option OPRA

Inactive

Aug 17, 2026

69.25+2.154%(+1.46)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	69.2500	69.2500	69.2500	69.2500	+2.154%	15	53	0.000%
2026-08-14	67.7900	67.7900	67.7900	67.7900	+20.302%	1	59	+2.154%
2026-07-30	56.5500	56.5500	56.3500	56.3500	+0.787%	2	60	+22.893%
2026-07-29	55.9100	55.9100	55.9100	55.9100	-18.971%	2	107	+23.860%
2026-07-27	69.0000	69.0000	69.0000	69.0000	+1.471%	1	108	+0.362%
2026-07-22	68.0000	68.0000	68.0000	68.0000	+10.390%	1	108	+1.838%
2026-07-20	62.2700	62.2700	61.6000	61.6000	-4.791%	20	108	+12.419%
2026-06-26	64.7000	64.7000	64.7000	64.7000	-16.516%	8	101	+7.032%
2026-06-17	77.0000	77.5000	77.0000	77.5000	+21.094%	4	98	-10.645%
2026-06-11	64.0000	64.0000	64.0000	64.0000	+7.926%	4	98	+8.203%
2026-06-10	59.3000	59.3000	59.3000	59.3000	+0.338%	5	94	+16.779%
2026-05-29	59.0500	59.1000	59.0500	59.1000	+17.030%	2	97	+17.174%
2026-05-20	50.5000	50.5000	50.5000	50.5000	+2.956%	6	98	+37.129%
2026-05-14	49.0000	49.0500	49.0000	49.0500	+13.884%	2	92	+41.182%
2026-05-12	43.0700	43.0700	43.0700	43.0700	-9.173%	10	98	+60.785%
2026-05-06	47.0300	47.4200	47.0300	47.4200	+17.960%	4	98	+46.035%
2026-04-29	41.0100	41.0100	40.2000	40.2000	-7.373%	13	101	+72.264%
2026-04-27	43.4000	43.4000	43.4000	43.4000	-3.556%	1	92	+59.562%
2026-04-22	45.2000	45.2000	45.0000	45.0000	+37.405%	78	92	+53.889%
2026-04-09	32.7500	32.7500	32.7500	32.7500	-3.563%	10	163	+111.450%
2026-04-08	33.9600	33.9600	33.9600	33.9600	+28.151%	4	153	+103.916%
2026-04-07	26.5000	26.5000	26.5000	26.5000	+0.303%	15	151	+161.321%
2026-04-06	26.4200	26.4200	26.4200	26.4200	-4.448%	2	136	+162.112%
2026-04-02	27.6500	27.6500	27.6500	27.6500	+2.030%	20	146	+150.452%
2026-04-01	27.1000	27.1000	27.1000	27.1000	+7.327%	1	146	+155.535%
2026-03-31	25.2500	25.2500	25.2500	25.2500	+32.199%	50	145	+174.257%
2026-03-12	19.5000	19.6200	19.1000	19.1000	-19.239%	7	130	+262.565%
2026-03-10	23.6100	23.6500	23.6100	23.6500	+10.514%	12	130	+192.812%
2026-03-09	21.0000	21.4000	20.5800	21.4000	-3.167%	13	131	+223.598%
2026-03-06	21.2500	22.1100	20.3600	22.1000	-17.383%	31	132	+213.348%
2026-03-05	27.9500	27.9500	26.7500	26.7500	-25.279%	3	126	+158.879%
2026-01-23	35.8000	35.8000	35.8000	35.8000	-10.276%	10	123	+93.436%
2026-01-22	39.9500	39.9500	39.9000	39.9000	-10.337%	2	123	+73.559%
2026-01-16	44.5000	44.5000	44.5000	44.5000	+19.785%	3	124	+55.618%
2026-01-14	37.1000	37.1500	37.1000	37.1500	-10.266%	6	124	+86.406%
2026-01-12	41.4300	41.4300	41.4000	41.4000	-2.817%	45	121	+67.271%
2026-01-09	42.6000	42.6000	42.6000	42.6000	-0.699%	3	102	+62.559%
2026-01-05	43.2700	43.2700	42.9000	42.9000	+34.906%	2	99	+61.422%
2025-12-18	31.8000	31.8000	31.8000	31.8000	-7.799%	2	100	+117.767%
2025-12-04	34.4500	34.4900	34.4500	34.4900	+16.717%	2	100	+100.783%
2025-12-01	29.5000	29.5500	29.5000	29.5500	+18.437%	2	100	+134.349%
2025-11-19	24.9500	24.9500	24.9500	24.9500	-6.903%	1	100	+177.555%
2025-11-06	26.8000	26.8500	26.7500	26.8000	+5.720%	74	100	+158.396%
2025-10-24	25.3500	25.3500	25.3500	25.3500	+14.654%	1	86	+173.176%
2025-10-22	22.1100	22.1100	22.1100	22.1100	-7.875%	1	87	+213.207%
2025-10-16	24.0000	24.0000	24.0000	24.0000	+20.000%	1	88	+188.542%
2025-10-09	20.0000	20.0000	20.0000	20.0000	-16.318%	1	87	+246.250%
2025-09-26	23.9000	23.9000	23.9000	23.9000	+2.312%	5	87	+189.749%
2025-09-18	22.9200	23.3600	22.9200	23.3600	+6.182%	3	88	+196.447%
2025-09-17	22.0000	22.0000	22.0000	22.0000	+1.570%	1	90	+214.773%
2025-09-15	21.9500	21.9500	21.5100	21.6600	+0.417%	3	89	+219.714%
2025-09-11	20.2100	21.5700	20.2100	21.5700	+10.163%	2	89	+221.048%
2025-09-10	19.2800	19.5800	18.9000	19.5800	+5.724%	52	90	+253.677%
2025-09-09	17.9000	18.5200	17.9000	18.5200	+7.612%	10	112	+273.920%
2025-09-04	17.0500	17.2100	17.0500	17.2100	+6.563%	2	117	+302.382%
2025-09-02	16.1000	16.1500	16.1000	16.1500	-7.714%	2	117	+328.793%
2025-08-29	17.5000	17.5000	17.5000	17.5000	+2.339%	5	113	+295.714%
2025-08-28	17.1000	17.1000	17.1000	17.1000	+16.327%	35	113	+304.971%
2025-08-15	14.7000	14.7000	14.7000	14.7000	-6.369%	6	148	+371.088%
2025-08-14	15.7000	15.7000	15.7000	15.7000	+24.111%	1	142	+341.083%
2025-08-06	12.6500	12.6500	12.6000	12.6500	+8.120%	3	141	+447.431%
2025-08-01	11.2500	11.7000	11.2500	11.7000	-12.030%	8	138	+491.880%
2025-07-29	13.3000	13.3000	13.3000	13.3000	0.000%	7	138	+420.677%
2025-07-25	13.3000	13.3000	13.3000	13.3000	-3.273%	1	136	+420.677%
2025-07-24	13.7500	13.7500	13.7500	13.7500	+12.520%	1	135	+403.636%
2025-07-23	12.2200	12.2200	12.2200	12.2200	+2.259%	1	135	+466.694%
2025-07-22	11.9500	11.9500	11.9500	11.9500	-6.641%	1	136	+479.498%
2025-07-21	12.8000	12.8000	12.8000	12.8000	+1.992%	1	137	+441.016%
2025-07-17	12.5500	12.5500	12.5500	12.5500	-7.653%	3	136	+451.793%
2025-07-15	13.6200	13.6200	13.5900	13.5900	-5.625%	4	135	+409.566%
2025-07-02	14.4000	14.4000	14.4000	14.4000	+9.589%	20	131	+380.903%
2025-06-26	13.1400	13.1400	13.1400	13.1400	+8.148%	40	111	+427.017%
2025-06-25	11.4800	12.1500	11.3800	12.1500	+14.085%	64	71	+469.959%
2025-06-23	10.6500	10.6500	10.6500	10.6500	+5.655%	2	9	+550.235%
2025-06-18	10.0800	10.0800	10.0800	10.0800	+44.000%	1	6	+587.004%
2025-05-05	7.0000	7.0000	7.0000	7.0000	+6.545%	4	6	+889.286%
2025-03-28	6.5700	6.5700	6.5700	6.5700	-32.615%	4	4	+954.033%
2025-03-04	9.7500	9.7500	9.7500	9.7500	-39.063%	1	2	+610.256%
2025-01-31	16.0000	16.0000	16.0000	16.0000	0.000%	2	1	+332.813%