Dark

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

Inactive

Aug 5, 2026

65.00+17.604%(+9.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	65.0000	65.0000	65.0000	65.0000	+17.604%	2	165	0.000%
2026-07-30	54.1000	55.2700	54.1000	55.2700	+11.207%	4	167	+17.604%
2026-07-29	49.7000	49.7000	49.7000	49.7000	-12.838%	1	338	+30.785%
2026-07-28	56.0400	57.0200	56.0400	57.0200	-1.690%	2	338	+13.995%
2026-07-20	64.9000	64.9000	58.0000	58.0000	-13.083%	2	338	+12.069%
2026-07-06	66.7300	66.7300	66.7300	66.7300	+6.888%	1	337	-2.593%
2026-06-05	62.4300	62.4300	62.4300	62.4300	+10.456%	1	337	+4.117%
2026-06-01	56.5300	56.5300	56.5200	56.5200	+3.802%	55	338	+15.004%
2026-05-29	54.3500	54.4500	54.3500	54.4500	+12.152%	2	344	+19.376%
2026-05-26	48.5500	48.5500	48.5500	48.5500	+4.634%	1	344	+33.883%
2026-05-21	46.4000	46.4000	46.4000	46.4000	+13.171%	1	344	+40.086%
2026-05-19	41.0000	41.0000	41.0000	41.0000	+1.485%	2	344	+58.537%
2026-05-07	40.4000	40.4000	40.4000	40.4000	-6.481%	5	343	+60.891%
2026-05-06	42.3100	43.2000	42.3100	43.2000	+20.670%	186	343	+50.463%
2026-04-29	36.8000	36.8000	35.8000	35.8000	+26.502%	12	375	+81.564%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+19.763%	4	383	+129.682%
2026-04-07	23.6300	23.6300	23.6300	23.6300	-4.718%	1	387	+175.074%
2026-04-01	24.8000	24.8000	24.8000	24.8000	+24.311%	1	386	+162.097%
2026-03-31	20.6000	20.6000	19.8500	19.9500	+6.061%	27	386	+225.815%
2026-03-27	18.8100	18.8100	18.8100	18.8100	-1.260%	1	383	+245.561%
2026-03-18	19.8200	19.8200	19.0500	19.0500	+8.239%	7	382	+241.207%
2026-03-16	17.5000	17.6500	17.5000	17.6000	+4.451%	8	381	+269.318%
2026-03-13	16.8500	16.8500	16.8000	16.8500	+3.058%	12	381	+285.757%
2026-03-12	16.3500	16.3500	16.3500	16.3500	-10.656%	4	372	+297.554%
2026-03-09	18.6000	18.7500	18.3000	18.3000	-37.797%	8	368	+255.191%
2026-02-19	29.4200	29.4200	29.4200	29.4200	+15.147%	1	367	+120.938%
2026-02-12	25.0100	25.5500	25.0100	25.5500	-29.904%	4	368	+154.403%
2026-01-21	36.3500	36.4500	36.3500	36.4500	-14.896%	2	368	+78.326%
2026-01-16	42.8300	42.8300	42.8300	42.8300	+0.990%	1	367	+51.763%
2026-01-15	39.1300	42.4100	39.1300	42.4100	+27.549%	5	367	+53.266%
2026-01-14	33.4500	33.4500	33.2500	33.2500	-13.636%	17	364	+95.489%
2026-01-07	38.5000	38.5000	38.5000	38.5000	+15.999%	10	378	+68.831%
2025-12-22	33.3000	33.3100	33.1900	33.1900	+16.049%	9	378	+95.842%
2025-12-18	28.6000	28.6000	28.6000	28.6000	+35.225%	1	379	+127.273%
2025-11-20	21.1000	21.1500	21.1000	21.1500	+1.439%	2	379	+207.329%
2025-11-18	20.6000	20.8500	20.6000	20.8500	-20.268%	7	380	+211.751%
2025-11-13	26.8000	26.8000	26.1500	26.1500	-6.674%	102	385	+148.566%
2025-11-12	28.0200	28.0200	28.0200	28.0200	+14.836%	1	398	+131.977%
2025-11-10	24.4000	24.4000	24.4000	24.4000	+2.349%	1	398	+166.393%
2025-11-05	23.8400	23.8400	23.8400	23.8400	+1.663%	1	398	+172.651%
2025-11-04	23.6500	23.6500	23.4500	23.4500	-0.846%	33	399	+177.186%
2025-11-03	23.6500	23.6500	23.6500	23.6500	-2.070%	1	393	+174.841%
2025-10-31	24.1500	24.1500	24.1500	24.1500	-2.147%	1	393	+169.151%
2025-10-30	24.6800	24.6800	24.6800	24.6800	+10.673%	1	392	+163.371%
2025-10-16	22.3000	22.3000	22.3000	22.3000	-6.303%	1	392	+191.480%
2025-10-15	24.0000	25.0000	23.8000	23.8000	+32.591%	25	391	+173.109%
2025-10-14	18.7500	18.7500	17.9500	17.9500	-1.644%	46	397	+262.117%
2025-10-09	18.2500	18.2500	18.2500	18.2500	+6.105%	2	417	+256.164%
2025-10-02	17.6600	17.6600	17.2000	17.2000	-21.818%	3	417	+277.907%
2025-09-30	22.0000	22.0000	22.0000	22.0000	0.000%	1	418	+195.455%
2025-09-26	21.8400	22.0000	21.8400	22.0000	+8.055%	10	418	+195.455%
2025-09-18	20.1300	20.6500	20.1300	20.3600	+8.298%	104	418	+219.253%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+3.524%	15	321	+245.745%
2025-09-11	18.1600	18.1600	18.1600	18.1600	+12.237%	1	306	+257.930%
2025-09-10	16.5700	16.8200	16.1800	16.1800	+21.654%	3	305	+301.731%
2025-09-09	13.3000	13.3000	13.3000	13.3000	+0.758%	1	305	+388.722%
2025-09-08	13.2000	13.2000	13.2000	13.2000	-1.859%	10	304	+392.424%
2025-09-05	13.4500	13.4500	13.4500	13.4500	-7.560%	1	294	+383.271%
2025-09-04	14.5500	14.5500	14.5500	14.5500	+8.989%	1	294	+346.735%
2025-09-03	13.9200	13.9300	13.3500	13.3500	-1.476%	14	295	+386.891%
2025-09-02	13.5500	13.5500	13.5500	13.5500	-9.182%	1	293	+379.705%
2025-08-29	14.9200	14.9200	14.9200	14.9200	+8.905%	2	290	+335.657%
2025-08-25	13.7000	13.7000	13.7000	13.7000	-1.439%	1	290	+374.453%
2025-08-22	13.9000	13.9000	13.9000	13.9000	+0.798%	10	291	+367.626%
2025-08-14	13.7900	13.7900	13.7900	13.7900	+0.657%	1	301	+371.356%
2025-08-12	13.7000	13.7000	13.7000	13.7000	+29.245%	1	302	+374.453%
2025-08-06	10.6000	10.6000	10.6000	10.6000	-1.761%	3	303	+513.208%
2025-08-04	10.7900	10.7900	10.7900	10.7900	-6.580%	1	303	+502.410%
2025-07-30	11.9500	11.9500	11.5500	11.5500	+5.769%	6	302	+462.771%
2025-07-29	11.3300	11.3500	10.8100	10.9200	+0.924%	246	302	+495.238%
2025-07-21	10.8200	10.8200	10.8200	10.8200	+1.596%	2	71	+500.739%
2025-07-17	10.6500	10.6500	10.6500	10.6500	+7.576%	3	69	+510.329%
2025-07-16	9.9000	9.9000	9.9000	9.9000	-14.434%	3	69	+556.566%
2025-07-15	11.5700	11.5700	11.5700	11.5700	-7.068%	1	72	+461.798%
2025-07-14	12.3000	12.4500	12.3000	12.4500	+5.063%	4	71	+422.088%
2025-07-01	11.8500	11.8500	11.8500	11.8500	+2.954%	1	67	+448.523%
2025-06-26	11.5500	11.5500	11.5100	11.5100	+15.215%	28	66	+464.726%
2025-06-24	9.9900	9.9900	9.9900	9.9900	+19.641%	1	39	+550.651%
2025-06-16	8.3500	8.3500	8.3500	8.3500	+9.868%	3	39	+678.443%
2025-06-02	7.6000	7.6000	7.6000	7.6000	-20.000%	4	36	+755.263%
2025-05-15	9.5000	9.5000	9.5000	9.5000	+18.012%	1	33	+584.211%
2025-05-13	7.9000	8.0500	7.9000	8.0500	+38.793%	2	33	+707.453%
2025-05-05	5.8000	5.8000	5.8000	5.8000	+24.731%	1	33	+1,020.690%
2025-05-01	4.4000	4.7000	4.4000	4.6500	+5.682%	15	32	+1,297.849%
2025-04-24	4.1000	4.4000	4.1000	4.4000	+48.649%	9	17	+1,377.273%
2025-04-21	2.9600	2.9600	2.9600	2.9600	-22.105%	5	9	+2,095.946%
2025-04-15	3.8000	3.8000	3.8000	3.8000	-24.453%	1	4	+1,610.526%
2025-04-01	5.0300	5.0300	5.0300	5.0300	0.000%	3	3	+1,192.247%