Dark

MS20260918C165
MS Sep 18 2026 165.00 Call (MS260918C00165000)
option OPRA

EOD

Sep 4, 2026

52.39+0.460%(+0.24)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	52.3900	52.3900	52.3900	52.3900	+0.460%	75	664	0.000%
2026-08-18	52.1500	52.1500	52.1500	52.1500	-3.103%	1	665	+0.460%
2026-08-17	53.8200	53.8200	53.8200	53.8200	-3.996%	1	665	-2.657%
2026-08-13	56.0600	56.0600	56.0600	56.0600	+30.372%	1	665	-6.547%
2026-07-30	43.0000	43.0000	43.0000	43.0000	+5.006%	5	665	+21.837%
2026-07-29	41.1000	41.1000	40.9500	40.9500	-35.277%	99	670	+27.937%
2026-07-14	63.2700	63.2700	63.2700	63.2700	+5.450%	1	604	-17.196%
2026-07-10	60.0000	60.0000	60.0000	60.0000	+19.024%	1	604	-12.683%
2026-06-29	50.4100	50.4100	50.4100	50.4100	-0.474%	2	604	+3.928%
2026-06-26	50.6500	50.6500	50.6500	50.6500	-19.984%	1	606	+3.435%
2026-06-17	63.3000	63.3000	63.3000	63.3000	+37.609%	1	607	-17.235%
2026-06-09	46.0000	46.0000	46.0000	46.0000	+1.322%	1	607	+13.891%
2026-05-29	45.1900	45.4000	45.1900	45.4000	+46.593%	2	607	+15.396%
2026-05-04	30.9700	30.9700	30.9700	30.9700	+4.101%	1	606	+69.164%
2026-04-29	29.8300	29.8300	29.7500	29.7500	-3.094%	2	607	+76.101%
2026-04-17	30.7000	30.7000	30.7000	30.7000	-10.286%	6	608	+70.651%
2026-04-15	33.8500	34.3500	33.8500	34.2200	+26.741%	9	614	+53.098%
2026-04-14	27.0000	27.0000	27.0000	27.0000	+8.871%	2	615	+94.037%
2026-04-13	24.8000	24.8000	24.8000	24.8000	+6.850%	2	615	+111.250%
2026-04-10	23.0600	23.2100	23.0600	23.2100	+5.118%	30	618	+125.722%
2026-04-09	22.0800	22.0800	22.0800	22.0800	+23.352%	1	640	+137.274%
2026-04-07	17.4700	18.1300	17.4700	17.9000	+6.866%	4	640	+192.682%
2026-04-06	16.7500	16.7500	16.7500	16.7500	-1.180%	1	642	+212.776%
2026-04-02	16.6500	16.9500	16.6500	16.9500	-7.123%	8	650	+209.086%
2026-04-01	18.2500	18.2500	18.2500	18.2500	+13.284%	1	650	+187.068%
2026-03-31	16.1000	16.1200	16.1000	16.1100	+18.456%	3	651	+225.202%
2026-03-30	13.6000	13.6000	13.6000	13.6000	+1.873%	1	652	+285.221%
2026-03-27	13.9800	13.9800	13.3500	13.3500	-16.038%	59	652	+292.434%
2026-03-26	16.2500	16.6500	15.8000	15.9000	-9.915%	15	618	+229.497%
2026-03-25	17.6500	17.6500	17.6500	17.6500	-1.397%	9	604	+196.827%
2026-03-24	17.8500	17.9200	17.8500	17.9000	+7.766%	8	595	+192.682%
2026-03-23	17.1000	17.1500	16.6100	16.6100	+9.276%	8	590	+215.412%
2026-03-20	13.6000	15.2000	13.5500	15.2000	+13.858%	17	590	+244.671%
2026-03-19	13.3000	13.3500	13.3000	13.3500	+3.089%	4	589	+292.434%
2026-03-17	13.5000	13.5000	12.9500	12.9500	+12.609%	5	592	+304.556%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-4.564%	1	588	+355.565%
2026-03-13	12.4000	12.4000	11.8500	12.0500	-0.413%	12	587	+334.772%
2026-03-12	11.8000	12.6300	11.8000	12.1000	-12.572%	63	586	+332.975%
2026-03-09	12.4000	13.9000	12.4000	13.8400	-5.205%	5	554	+278.540%
2026-03-06	12.8700	14.8500	12.8700	14.6000	-23.760%	56	557	+258.836%
2026-03-04	19.1000	19.1500	19.1000	19.1500	+1.699%	2	555	+173.577%
2026-03-03	18.7000	18.8300	18.4000	18.8300	-3.683%	8	555	+178.226%
2026-03-02	19.5000	19.5500	19.5000	19.5500	+3.989%	5	552	+167.980%
2026-02-27	18.3800	18.8000	18.3800	18.8000	-12.108%	2	550	+178.670%
2026-02-25	21.3900	21.3900	21.3900	21.3900	+9.133%	50	568	+144.928%
2026-02-23	20.2000	20.2000	19.6000	19.6000	+0.051%	4	568	+167.296%
2026-02-12	19.5900	19.5900	19.5900	19.5900	-31.885%	1	572	+167.432%
2026-02-09	28.7600	28.7600	28.7600	28.7600	+17.388%	1	572	+82.163%
2026-02-05	24.5000	24.5000	24.5000	24.5000	-13.274%	1	573	+113.837%
2026-02-04	28.2500	28.2500	28.2500	28.2500	+4.436%	3	573	+85.451%
2026-01-28	26.4500	27.0500	26.4500	27.0500	+8.200%	4	570	+93.678%
2026-01-23	25.0000	25.0000	25.0000	25.0000	-11.190%	1	568	+109.560%
2026-01-20	30.6900	30.6900	28.1500	28.1500	-20.028%	4	568	+86.110%
2026-01-16	35.4000	35.4000	35.2000	35.2000	+0.571%	10	571	+48.835%
2026-01-15	35.0000	35.0000	35.0000	35.0000	+12.540%	1	571	+49.686%
2026-01-07	30.5000	31.2500	30.5000	31.1000	+13.421%	24	572	+68.457%
2025-12-29	27.4200	27.4200	27.4200	27.4200	-2.593%	1	562	+91.065%
2025-12-26	28.1500	28.1500	28.1500	28.1500	+4.453%	1	561	+86.110%
2025-12-23	26.9500	26.9500	26.9500	26.9500	+12.292%	2	562	+94.397%
2025-12-19	24.0000	24.0000	24.0000	24.0000	-3.226%	2	564	+118.292%
2025-12-16	25.8800	25.8800	24.8000	24.8000	-8.284%	13	566	+111.250%
2025-12-15	27.7500	27.7500	27.0400	27.0400	-3.117%	20	573	+93.750%
2025-12-12	27.9100	27.9100	27.9100	27.9100	-0.143%	4	583	+87.710%
2025-12-10	27.9500	27.9500	27.9500	27.9500	+3.327%	6	583	+87.442%
2025-12-09	27.0500	27.0500	27.0500	27.0500	+6.078%	1	578	+93.678%
2025-12-08	25.6400	25.6400	25.5000	25.5000	+0.592%	11	577	+105.451%
2025-12-05	25.3500	25.3500	25.3500	25.3500	+7.052%	20	587	+106.667%
2025-12-04	23.6800	23.6800	23.6800	23.6800	+9.427%	3	607	+121.242%
2025-12-03	20.8900	21.6400	20.8900	21.6400	+18.575%	3	608	+142.098%
2025-11-24	18.1000	18.2500	18.1000	18.2500	+30.357%	2	607	+187.068%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-27.835%	300	607	+274.214%
2025-11-20	19.3500	19.4000	19.3500	19.4000	+17.933%	2	307	+170.052%
2025-11-18	15.6500	16.4500	15.6500	16.4500	+1.418%	12	308	+218.480%
2025-11-07	16.2200	16.2200	16.2200	16.2200	-11.366%	6	302	+222.996%
2025-11-06	18.8400	18.9000	18.3000	18.3000	-2.660%	4	302	+186.284%
2025-11-05	18.8500	18.8500	18.8000	18.8000	-1.416%	18	302	+178.670%
2025-10-30	19.0700	19.0700	19.0700	19.0700	+2.527%	1	284	+174.725%
2025-10-27	18.6000	18.6000	18.6000	18.6000	+5.025%	7	285	+181.667%
2025-10-24	17.4200	17.7100	17.4200	17.7100	-3.907%	3	285	+195.822%
2025-10-15	18.7700	18.7700	18.4300	18.4300	+32.115%	2	284	+184.265%
2025-10-14	13.1000	13.9500	13.1000	13.9500	+10.714%	2	285	+275.556%
2025-10-09	12.6000	12.6000	12.6000	12.6000	+0.800%	1	286	+315.794%
2025-10-02	12.5000	12.5000	12.5000	12.5000	-24.104%	1	286	+319.120%
2025-09-30	16.4700	16.4700	16.4700	16.4700	-0.483%	1	286	+218.094%
2025-09-26	16.5500	16.5500	16.5500	16.5500	+0.915%	14	285	+216.556%
2025-09-23	17.9500	17.9500	16.4000	16.4000	+3.145%	76	286	+219.451%
2025-09-22	15.9000	15.9000	15.9000	15.9000	+11.972%	1	253	+229.497%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+6.287%	1	253	+268.944%
2025-09-16	13.9300	13.9300	13.3600	13.3600	-4.571%	128	253	+292.141%
2025-09-15	13.9000	14.0800	13.9000	14.0000	+15.321%	35	126	+274.214%
2025-09-10	11.7000	12.1400	11.7000	12.1400	+29.149%	3	120	+331.549%
2025-08-13	10.0000	10.0000	9.4000	9.4000	+1.075%	6	119	+457.340%
2025-08-12	9.6600	9.6600	9.3000	9.3000	+30.070%	6	119	+463.333%
2025-07-16	7.1500	7.1500	7.1500	7.1500	-16.374%	1	114	+632.727%
2025-07-15	8.5500	8.5500	8.5500	8.5500	-10.189%	2	113	+512.749%
2025-07-03	9.5200	9.5200	9.5200	9.5200	+6.607%	2	110	+450.315%
2025-07-02	8.9300	8.9300	8.9300	8.9300	+46.393%	1	110	+486.674%
2025-06-23	6.1000	6.1000	6.1000	6.1000	+17.308%	3	110	+758.852%
2025-05-23	5.2000	5.2000	5.2000	5.2000	-23.529%	8	110	+907.500%
2025-05-15	6.8000	6.8000	6.8000	6.8000	+52.809%	1	110	+670.441%
2025-05-08	4.4500	4.4500	4.4500	4.4500	+16.188%	4	110	+1,077.303%
2025-05-02	3.8500	3.9000	3.8100	3.8300	+34.386%	352	106	+1,267.885%
2025-04-28	2.8500	2.8500	2.8500	2.8500	+17.769%	5	185	+1,738.246%
2025-04-17	2.4000	2.4200	2.4000	2.4200	+7.556%	6	179	+2,064.876%
2025-04-09	2.1700	2.2500	2.1700	2.2500	-27.419%	2	179	+2,228.444%
2025-04-03	2.7600	3.1700	2.7300	3.1000	-10.145%	124	178	+1,590.000%
2025-03-31	3.3900	3.4600	3.3000	3.4500	-2.817%	208	113	+1,418.551%
2025-03-28	3.5500	3.5500	3.5500	3.5500	-24.468%	20	20	+1,375.775%
2025-03-19	4.7000	4.7000	4.7000	4.7000	0.000%	10	10	+1,014.681%