Dark

MS20260918C155
MS Sep 18 2026 155.00 Call (MS260918C00155000)
option OPRA

EOD

Jul 6, 2026

66.73+6.888%(+4.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	66.7300	66.7300	66.7300	66.7300	+6.888%	1	337	0.000%
2026-06-05	62.4300	62.4300	62.4300	62.4300	+10.456%	1	337	+6.888%
2026-06-01	56.5300	56.5300	56.5200	56.5200	+3.802%	55	338	+18.064%
2026-05-29	54.3500	54.4500	54.3500	54.4500	+12.152%	2	344	+22.553%
2026-05-26	48.5500	48.5500	48.5500	48.5500	+4.634%	1	344	+37.446%
2026-05-21	46.4000	46.4000	46.4000	46.4000	+13.171%	1	344	+43.815%
2026-05-19	41.0000	41.0000	41.0000	41.0000	+1.485%	2	344	+62.756%
2026-05-07	40.4000	40.4000	40.4000	40.4000	-6.481%	5	343	+65.173%
2026-05-06	42.3100	43.2000	42.3100	43.2000	+20.670%	186	343	+54.468%
2026-04-29	36.8000	36.8000	35.8000	35.8000	+26.502%	12	375	+86.397%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+19.763%	4	383	+135.795%
2026-04-07	23.6300	23.6300	23.6300	23.6300	-4.718%	1	387	+182.395%
2026-04-01	24.8000	24.8000	24.8000	24.8000	+24.311%	1	386	+169.073%
2026-03-31	20.6000	20.6000	19.8500	19.9500	+6.061%	27	386	+234.486%
2026-03-27	18.8100	18.8100	18.8100	18.8100	-1.260%	1	383	+254.758%
2026-03-18	19.8200	19.8200	19.0500	19.0500	+8.239%	7	382	+250.289%
2026-03-16	17.5000	17.6500	17.5000	17.6000	+4.451%	8	381	+279.148%
2026-03-13	16.8500	16.8500	16.8000	16.8500	+3.058%	12	381	+296.024%
2026-03-12	16.3500	16.3500	16.3500	16.3500	-10.656%	4	372	+308.135%
2026-03-09	18.6000	18.7500	18.3000	18.3000	-37.797%	8	368	+264.645%
2026-02-19	29.4200	29.4200	29.4200	29.4200	+15.147%	1	367	+126.818%
2026-02-12	25.0100	25.5500	25.0100	25.5500	-29.904%	4	368	+161.174%
2026-01-21	36.3500	36.4500	36.3500	36.4500	-14.896%	2	368	+83.073%
2026-01-16	42.8300	42.8300	42.8300	42.8300	+0.990%	1	367	+55.802%
2026-01-15	39.1300	42.4100	39.1300	42.4100	+27.549%	5	367	+57.345%
2026-01-14	33.4500	33.4500	33.2500	33.2500	-13.636%	17	364	+100.692%
2026-01-07	38.5000	38.5000	38.5000	38.5000	+15.999%	10	378	+73.325%
2025-12-22	33.3000	33.3100	33.1900	33.1900	+16.049%	9	378	+101.055%
2025-12-18	28.6000	28.6000	28.6000	28.6000	+35.225%	1	379	+133.322%
2025-11-20	21.1000	21.1500	21.1000	21.1500	+1.439%	2	379	+215.508%
2025-11-18	20.6000	20.8500	20.6000	20.8500	-20.268%	7	380	+220.048%
2025-11-13	26.8000	26.8000	26.1500	26.1500	-6.674%	102	385	+155.182%
2025-11-12	28.0200	28.0200	28.0200	28.0200	+14.836%	1	398	+138.151%
2025-11-10	24.4000	24.4000	24.4000	24.4000	+2.349%	1	398	+173.484%
2025-11-05	23.8400	23.8400	23.8400	23.8400	+1.663%	1	398	+179.908%
2025-11-04	23.6500	23.6500	23.4500	23.4500	-0.846%	33	399	+184.563%
2025-11-03	23.6500	23.6500	23.6500	23.6500	-2.070%	1	393	+182.156%
2025-10-31	24.1500	24.1500	24.1500	24.1500	-2.147%	1	393	+176.315%
2025-10-30	24.6800	24.6800	24.6800	24.6800	+10.673%	1	392	+170.381%
2025-10-16	22.3000	22.3000	22.3000	22.3000	-6.303%	1	392	+199.238%
2025-10-15	24.0000	25.0000	23.8000	23.8000	+32.591%	25	391	+180.378%
2025-10-14	18.7500	18.7500	17.9500	17.9500	-1.644%	46	397	+271.755%
2025-10-09	18.2500	18.2500	18.2500	18.2500	+6.105%	2	417	+265.644%
2025-10-02	17.6600	17.6600	17.2000	17.2000	-21.818%	3	417	+287.965%
2025-09-30	22.0000	22.0000	22.0000	22.0000	0.000%	1	418	+203.318%
2025-09-26	21.8400	22.0000	21.8400	22.0000	+8.055%	10	418	+203.318%
2025-09-18	20.1300	20.6500	20.1300	20.3600	+8.298%	104	418	+227.750%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+3.524%	15	321	+254.947%
2025-09-11	18.1600	18.1600	18.1600	18.1600	+12.237%	1	306	+267.456%
2025-09-10	16.5700	16.8200	16.1800	16.1800	+21.654%	3	305	+312.423%
2025-09-09	13.3000	13.3000	13.3000	13.3000	+0.758%	1	305	+401.729%
2025-09-08	13.2000	13.2000	13.2000	13.2000	-1.859%	10	304	+405.530%
2025-09-05	13.4500	13.4500	13.4500	13.4500	-7.560%	1	294	+396.134%
2025-09-04	14.5500	14.5500	14.5500	14.5500	+8.989%	1	294	+358.625%
2025-09-03	13.9200	13.9300	13.3500	13.3500	-1.476%	14	295	+399.850%
2025-09-02	13.5500	13.5500	13.5500	13.5500	-9.182%	1	293	+392.472%
2025-08-29	14.9200	14.9200	14.9200	14.9200	+8.905%	2	290	+347.252%
2025-08-25	13.7000	13.7000	13.7000	13.7000	-1.439%	1	290	+387.080%
2025-08-22	13.9000	13.9000	13.9000	13.9000	+0.798%	10	291	+380.072%
2025-08-14	13.7900	13.7900	13.7900	13.7900	+0.657%	1	301	+383.901%
2025-08-12	13.7000	13.7000	13.7000	13.7000	+29.245%	1	302	+387.080%
2025-08-06	10.6000	10.6000	10.6000	10.6000	-1.761%	3	303	+529.528%
2025-08-04	10.7900	10.7900	10.7900	10.7900	-6.580%	1	303	+518.443%
2025-07-30	11.9500	11.9500	11.5500	11.5500	+5.769%	6	302	+477.749%
2025-07-29	11.3300	11.3500	10.8100	10.9200	+0.924%	246	302	+511.081%
2025-07-21	10.8200	10.8200	10.8200	10.8200	+1.596%	2	71	+516.728%
2025-07-17	10.6500	10.6500	10.6500	10.6500	+7.576%	3	69	+526.573%
2025-07-16	9.9000	9.9000	9.9000	9.9000	-14.434%	3	69	+574.040%
2025-07-15	11.5700	11.5700	11.5700	11.5700	-7.068%	1	72	+476.750%
2025-07-14	12.3000	12.4500	12.3000	12.4500	+5.063%	4	71	+435.984%
2025-07-01	11.8500	11.8500	11.8500	11.8500	+2.954%	1	67	+463.122%
2025-06-26	11.5500	11.5500	11.5100	11.5100	+15.215%	28	66	+479.757%
2025-06-24	9.9900	9.9900	9.9900	9.9900	+19.641%	1	39	+567.968%
2025-06-16	8.3500	8.3500	8.3500	8.3500	+9.868%	3	39	+699.162%
2025-06-02	7.6000	7.6000	7.6000	7.6000	-20.000%	4	36	+778.026%
2025-05-15	9.5000	9.5000	9.5000	9.5000	+18.012%	1	33	+602.421%
2025-05-13	7.9000	8.0500	7.9000	8.0500	+38.793%	2	33	+728.944%
2025-05-05	5.8000	5.8000	5.8000	5.8000	+24.731%	1	33	+1,050.517%
2025-05-01	4.4000	4.7000	4.4000	4.6500	+5.682%	15	32	+1,335.054%
2025-04-24	4.1000	4.4000	4.1000	4.4000	+48.649%	9	17	+1,416.591%
2025-04-21	2.9600	2.9600	2.9600	2.9600	-22.105%	5	9	+2,154.392%
2025-04-15	3.8000	3.8000	3.8000	3.8000	-24.453%	1	4	+1,656.053%
2025-04-01	5.0300	5.0300	5.0300	5.0300	0.000%	3	3	+1,226.640%