Dark

MS20260918C160
MS Sep 18 2026 160.00 Call (MS260918C00160000)
option OPRA

EOD

Sep 4, 2026

57.36-4.160%(-2.49)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	57.3600	57.3600	57.3600	57.3600	-4.160%	75	1,132	0.000%
2026-08-17	59.8500	59.8500	59.8500	59.8500	+16.621%	1	1,132	-4.160%
2026-07-31	51.3200	51.3200	51.3200	51.3200	+1.724%	2	1,132	+11.769%
2026-07-30	50.1200	50.4500	50.1200	50.4500	-3.241%	2	1,134	+13.697%
2026-07-28	52.1400	52.1400	52.1400	52.1400	-10.489%	5	1,140	+10.012%
2026-07-17	58.2500	58.2500	58.2500	58.2500	-16.307%	31	1,140	-1.528%
2026-07-15	69.6000	69.6000	69.6000	69.6000	+8.920%	2	1,110	-17.586%
2026-07-07	63.9000	63.9000	63.9000	63.9000	+17.355%	2	1,110	-10.235%
2026-07-02	54.4500	54.4500	54.4500	54.4500	-0.329%	1	1,110	+5.344%
2026-06-26	54.6300	54.6300	54.6300	54.6300	-19.186%	1	1,110	+4.997%
2026-06-18	67.6400	67.6400	67.6000	67.6000	+18.472%	2	1,112	-15.148%
2026-06-08	57.0600	57.0600	57.0600	57.0600	-0.817%	7	1,112	+0.526%
2026-06-04	57.2600	57.5300	57.2600	57.5300	+7.033%	7	1,119	-0.295%
2026-06-01	53.7500	53.7500	53.7500	53.7500	+7.608%	5	1,126	+6.716%
2026-05-29	49.7300	49.9500	49.7300	49.9500	+41.062%	2	1,127	+14.835%
2026-05-05	35.4100	35.4100	35.4100	35.4100	+11.352%	20	1,128	+61.988%
2026-04-29	33.3100	33.3100	31.8000	31.8000	-10.924%	11	1,148	+80.377%
2026-04-28	35.7000	35.7000	35.7000	35.7000	+4.082%	161	1,159	+60.672%
2026-04-16	34.3000	34.3000	34.3000	34.3000	-6.438%	5	1,159	+67.230%
2026-04-15	39.0000	39.0000	36.6600	36.6600	+19.026%	2	1,154	+56.465%
2026-04-14	30.8000	30.8000	30.8000	30.8000	+14.328%	7	1,156	+86.234%
2026-04-13	26.7200	26.9400	26.7200	26.9400	+5.440%	12	1,156	+112.918%
2026-04-08	25.5400	25.5500	25.5400	25.5500	+33.281%	20	1,162	+124.501%
2026-03-31	17.4000	19.1700	17.1000	19.1700	+21.329%	55	1,162	+199.218%
2026-03-30	15.9000	15.9000	15.8000	15.8000	-2.769%	21	1,217	+263.038%
2026-03-27	16.1000	16.2500	16.1000	16.2500	-13.380%	14	1,201	+252.985%
2026-03-26	19.2700	19.2700	18.7600	18.7600	-9.372%	5	1,187	+205.757%
2026-03-24	20.7000	20.7000	20.7000	20.7000	+0.388%	1	1,191	+177.101%
2026-03-23	19.4500	20.6200	19.4500	20.6200	+26.503%	2	1,191	+178.177%
2026-03-18	16.3000	16.3000	16.3000	16.3000	+6.189%	8	1,192	+251.902%
2026-03-17	15.4000	15.4000	15.3500	15.3500	+6.228%	2	1,184	+273.681%
2026-03-13	14.7000	14.7000	14.0000	14.4500	+0.767%	11	1,185	+296.955%
2026-03-12	14.3400	14.3400	14.3400	14.3400	-14.896%	3	1,177	+300.000%
2026-03-11	16.5300	16.8500	16.1000	16.8500	-4.261%	25	1,177	+240.415%
2026-03-09	15.2000	17.6000	15.2000	17.6000	+3.529%	80	1,164	+225.909%
2026-03-06	16.8500	17.0000	16.8500	17.0000	-5.345%	8	1,097	+237.412%
2026-03-05	18.9500	18.9500	17.9600	17.9600	-17.425%	16	1,090	+219.376%
2026-03-04	22.3000	22.3000	21.7500	21.7500	+1.163%	7	1,101	+163.724%
2026-03-03	21.5000	21.5000	21.5000	21.5000	+3.118%	1	1,101	+166.791%
2026-02-27	26.0400	26.0400	20.8500	20.8500	-24.044%	6	1,102	+175.108%
2026-02-26	27.4500	27.4500	27.4500	27.4500	+25.285%	12	1,102	+108.962%
2026-02-24	21.0200	21.9200	21.0200	21.9100	-16.278%	7	1,102	+161.798%
2026-02-19	26.1700	26.1700	26.1700	26.1700	-7.363%	1	1,099	+119.182%
2026-02-18	28.5000	28.5000	28.2500	28.2500	+17.954%	2	1,100	+103.044%
2026-02-13	23.5000	23.9500	23.5000	23.9500	+5.973%	4	1,103	+139.499%
2026-02-12	28.0500	28.0500	22.0500	22.6000	-32.537%	11	1,103	+153.805%
2026-02-10	33.5000	33.6000	33.5000	33.5000	+17.544%	4	1,108	+71.224%
2026-02-05	28.0000	28.5000	26.6000	28.5000	-4.202%	13	1,110	+101.263%
2026-02-04	29.9000	29.9000	29.7500	29.7500	-4.800%	2	1,119	+92.807%
2026-02-03	33.1000	33.2500	30.1000	31.2500	+6.437%	29	1,118	+83.552%
2026-01-28	29.3100	29.3600	29.3100	29.3600	+3.018%	161	1,106	+95.368%
2026-01-23	28.5000	28.5000	28.5000	28.5000	-9.524%	401	954	+101.263%
2026-01-21	31.5000	31.5000	31.5000	31.5000	+1.744%	200	953	+82.095%
2026-01-20	32.8800	32.8800	30.9600	30.9600	+3.719%	409	953	+85.271%
2026-01-14	29.8500	29.8500	29.8500	29.8500	-15.583%	1	1,057	+92.161%
2026-01-09	35.0000	35.3600	35.0000	35.3600	+2.285%	2	1,056	+62.217%
2026-01-08	34.5700	34.5700	34.5700	34.5700	-0.518%	5	1,056	+65.924%
2026-01-07	34.7500	34.7500	34.7500	34.7500	-2.688%	10	1,056	+65.065%
2026-01-06	35.7100	35.7100	35.7100	35.7100	+0.281%	10	1,060	+60.627%
2026-01-05	35.6600	35.6700	35.6100	35.6100	+19.899%	40	1,050	+61.078%
2026-01-02	29.7000	29.7000	29.7000	29.7000	-6.250%	1	1,084	+93.131%
2025-12-26	31.7600	31.7600	31.6800	31.6800	+26.720%	2	1,085	+81.061%
2025-12-18	25.0000	25.0000	25.0000	25.0000	-19.303%	1	1,085	+129.440%
2025-12-15	30.9800	30.9800	30.9800	30.9800	+4.345%	50	1,084	+85.152%
2025-12-12	29.6900	29.6900	29.6900	29.6900	+0.474%	10	1,134	+93.196%
2025-12-10	29.5500	29.5500	29.5500	29.5500	-6.190%	3	1,134	+94.112%
2025-12-09	31.5000	31.5000	31.5000	31.5000	+8.997%	1	1,131	+82.095%
2025-12-08	28.9000	28.9000	28.9000	28.9000	+25.108%	1	1,132	+98.478%
2025-12-01	23.0500	23.1000	23.0500	23.1000	+14.925%	2	1,132	+148.312%
2025-11-24	19.7400	20.1000	19.5000	20.1000	+16.522%	3	1,132	+185.373%
2025-11-21	17.2500	17.2500	17.2500	17.2500	-5.220%	1	1,131	+232.522%
2025-11-18	17.8200	18.2000	17.8200	18.2000	-22.881%	3	1,130	+215.165%
2025-11-12	25.2300	25.2300	23.6000	23.6000	+9.462%	41	1,128	+143.051%
2025-11-11	21.5600	21.5600	21.5600	21.5600	+1.459%	2	1,122	+166.048%
2025-11-10	21.7000	21.7000	21.1000	21.2500	+9.254%	8	1,122	+169.929%
2025-11-07	19.4500	19.4500	19.4500	19.4500	-6.804%	1	1,124	+194.910%
2025-11-06	21.8500	21.8500	20.8000	20.8700	-2.477%	129	1,124	+174.844%
2025-11-05	21.3800	21.4000	21.3800	21.4000	+3.632%	2	1,170	+168.037%
2025-11-03	20.6500	20.6500	20.6500	20.6500	+7.273%	1	1,169	+177.772%
2025-10-24	19.2500	19.2500	19.2500	19.2500	+11.594%	1	1,169	+197.974%
2025-10-23	17.2500	17.2500	17.2500	17.2500	-4.906%	1	1,170	+232.522%
2025-10-17	17.9200	18.1400	17.9200	18.1400	-7.919%	2	1,169	+216.207%
2025-10-15	21.6900	21.9000	19.7000	19.7000	+40.214%	26	1,169	+191.168%
2025-10-14	14.0500	14.0500	14.0500	14.0500	-7.687%	5	1,171	+308.256%
2025-10-13	15.2200	15.2200	15.2200	15.2200	+3.537%	1	1,171	+276.873%
2025-10-08	14.7000	14.7000	14.7000	14.7000	-11.339%	1	1,170	+290.204%
2025-10-06	16.5800	16.5800	16.5800	16.5800	-1.015%	6	1,171	+245.959%
2025-10-03	16.7500	16.7500	16.7500	16.7500	+19.217%	12	1,176	+242.448%
2025-10-02	14.0500	14.0500	14.0500	14.0500	-20.034%	30	1,170	+308.256%
2025-09-30	16.7000	17.5700	16.7000	17.5700	-7.037%	5	1,170	+226.466%
2025-09-26	18.8000	18.9000	18.7900	18.9000	+8.746%	22	1,170	+203.492%
2025-09-24	18.0800	18.0800	17.3800	17.3800	-7.059%	3	1,170	+230.035%
2025-09-19	18.7000	18.7000	18.7000	18.7000	+3.601%	1	1,170	+206.738%
2025-09-18	17.9000	18.0500	17.9000	18.0500	+11.696%	4	1,170	+217.784%
2025-09-17	16.1600	16.1600	16.1600	16.1600	-1.283%	1,050	1,172	+254.950%
2025-09-16	16.3800	16.3800	16.3700	16.3700	+2.313%	125	209	+250.397%
2025-09-15	16.0000	16.0000	16.0000	16.0000	+1.911%	5	84	+258.500%
2025-09-11	14.6500	15.7800	14.6500	15.7000	+11.664%	17	79	+265.350%
2025-09-10	14.1400	14.3500	13.6800	14.0600	+6.033%	7	65	+307.966%
2025-09-09	13.2600	13.2600	13.2600	13.2600	+5.657%	10	63	+332.579%
2025-09-04	12.5500	12.5500	12.5500	12.5500	-0.555%	10	53	+357.052%
2025-08-29	12.6200	12.6200	12.6200	12.6200	+13.694%	10	33	+354.517%
2025-08-22	11.1000	11.1000	11.1000	11.1000	-0.270%	6	33	+416.757%
2025-08-14	11.1300	11.1300	11.1300	11.1300	-2.795%	1	29	+415.364%
2025-08-13	11.4500	11.4500	11.4500	11.4500	+14.500%	1	30	+400.961%
2025-07-30	10.0000	10.0000	10.0000	10.0000	+8.460%	3	29	+473.600%
2025-07-21	9.2200	9.2200	9.2200	9.2200	-5.822%	2	26	+522.126%
2025-07-15	9.7900	9.7900	9.7900	9.7900	-6.762%	1	28	+485.904%
2025-07-14	10.4600	10.5000	10.4200	10.5000	+3.960%	4	28	+446.286%
2025-07-01	10.1000	10.1000	10.1000	10.1000	+3.696%	1	27	+467.921%
2025-06-30	9.7400	9.7400	9.7400	9.7400	+19.951%	1	27	+488.912%
2025-06-24	8.1200	8.1200	8.1200	8.1200	+72.766%	2	26	+606.404%
2025-05-05	4.7000	4.7000	4.7000	4.7000	+30.556%	2	24	+1,120.426%
2025-04-30	3.5500	3.6000	3.5500	3.6000	+2.273%	2	22	+1,493.333%
2025-04-24	3.5200	3.5200	3.5200	3.5200	+19.322%	1	22	+1,529.545%
2025-04-22	2.9000	2.9500	2.9000	2.9500	+1.027%	4	22	+1,844.407%
2025-04-17	2.9400	2.9600	2.9200	2.9200	+11.877%	5	13	+1,864.384%
2025-04-09	2.5100	2.6100	2.5100	2.6100	-2.974%	2	13	+2,097.701%
2025-04-08	2.7300	2.7300	2.5700	2.6900	-61.571%	3	13	+2,032.342%
2025-01-03	7.0000	7.0000	7.0000	7.0000	0.000%	24	12	+719.429%