Dark

MS20260918C170
MS Sep 18 2026 170.00 Call (MS260918C00170000)
option OPRA

EOD

Jul 9, 2026

52.50-1.316%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	52.5000	52.5000	52.5000	52.5000	-1.316%	2	556	0.000%
2026-06-24	54.5500	54.5500	53.2000	53.2000	-10.029%	2	554	-1.316%
2026-06-22	59.1300	59.1300	59.1300	59.1300	+10.917%	1	555	-11.213%
2026-06-16	53.3100	53.3100	53.3100	53.3100	+23.977%	1	555	-1.519%
2026-06-10	43.0000	43.0000	43.0000	43.0000	-4.444%	1	555	+22.093%
2026-06-05	49.0800	49.0800	45.0000	45.0000	-2.808%	3	556	+16.667%
2026-06-04	46.3000	46.3000	46.3000	46.3000	-5.779%	1	558	+13.391%
2026-06-02	49.1100	49.1600	49.1100	49.1400	+9.565%	10	558	+6.838%
2026-06-01	44.8500	44.8500	44.8500	44.8500	+25.455%	8	558	+17.057%
2026-05-27	35.7500	35.7500	35.7500	35.7500	-3.509%	2	566	+46.853%
2026-05-22	37.0500	37.0500	37.0500	37.0500	+9.778%	2	565	+41.700%
2026-05-21	33.7500	33.7500	33.7500	33.7500	+6.973%	1	568	+55.556%
2026-05-14	31.5500	31.5500	31.5500	31.5500	+11.287%	1	568	+66.403%
2026-05-11	28.3500	28.3500	28.3500	28.3500	+2.717%	5	567	+85.185%
2026-05-05	27.6000	27.6000	27.6000	27.6000	+5.869%	1	572	+90.217%
2026-05-04	26.0700	26.0700	26.0700	26.0700	+6.365%	1	573	+101.381%
2026-04-29	26.0800	26.0800	24.5100	24.5100	-10.220%	4	572	+114.198%
2026-04-28	27.3000	27.3000	27.3000	27.3000	+4.398%	14	570	+92.308%
2026-04-24	26.4000	26.4000	26.1500	26.1500	-1.655%	16	556	+100.765%
2026-04-23	26.5900	26.5900	26.5900	26.5900	-7.093%	1	563	+97.443%
2026-04-22	28.6200	28.6200	28.6200	28.6200	+2.032%	1	564	+83.438%
2026-04-21	28.0500	28.0500	28.0500	28.0500	-2.536%	1	565	+87.166%
2026-04-20	28.7800	28.7800	28.7800	28.7800	+3.974%	1	565	+82.418%
2026-04-17	27.9600	28.5900	27.5000	27.6800	+3.515%	229	565	+89.668%
2026-04-16	26.7400	26.7400	26.7400	26.7400	-9.662%	2	579	+96.335%
2026-04-15	29.5800	29.6000	28.9000	29.6000	+25.318%	12	581	+77.365%
2026-04-14	23.6000	23.6300	23.2600	23.6200	+8.349%	28	587	+122.269%
2026-04-13	21.1000	21.8000	21.1000	21.8000	+7.654%	43	587	+140.826%
2026-04-09	20.2500	20.2500	20.2500	20.2500	+8.000%	2	559	+159.259%
2026-04-08	21.5000	21.5000	18.1100	18.7500	+21.753%	146	557	+180.000%
2026-04-07	14.8000	15.4500	14.5500	15.4000	+1.987%	48	654	+240.909%
2026-04-06	15.1000	15.1000	15.1000	15.1000	+5.226%	1	634	+247.682%
2026-04-02	14.1500	14.4500	14.1500	14.3500	-2.048%	4	631	+265.854%
2026-04-01	13.7500	14.6500	13.6000	14.6500	+7.326%	3	631	+258.362%
2026-03-31	12.5000	13.6500	12.5000	13.6500	+19.737%	33	631	+284.615%
2026-03-30	11.4000	11.4000	11.4000	11.4000	-15.867%	1	636	+360.526%
2026-03-26	14.0500	14.0500	13.5000	13.5500	-8.384%	3	636	+287.454%
2026-03-25	15.6500	15.6500	14.7000	14.7900	-3.333%	215	636	+254.970%
2026-03-24	15.0000	15.3000	14.8000	15.3000	+2.341%	16	479	+243.137%
2026-03-23	14.7000	14.9500	14.2500	14.9500	+20.080%	29	467	+251.171%
2026-03-20	11.4500	12.5000	11.4500	12.4500	+6.867%	21	460	+321.687%
2026-03-18	11.5500	11.7500	11.5500	11.6500	+5.430%	43	461	+350.644%
2026-03-17	11.0500	11.0500	11.0500	11.0500	+13.333%	2	454	+375.113%
2026-03-16	9.7500	9.7500	9.7500	9.7500	-4.412%	6	452	+438.462%
2026-03-13	10.5800	10.7500	9.9000	10.2000	0.000%	23	458	+414.706%
2026-03-12	10.0500	10.2000	9.4500	10.2000	-17.006%	29	449	+414.706%
2026-03-10	12.6700	12.6700	12.2700	12.2900	-2.923%	100	451	+327.177%
2026-03-09	10.9300	12.6600	10.9000	12.6600	+4.198%	6	357	+314.692%
2026-03-06	12.4500	12.4500	12.1500	12.1500	-13.523%	10	355	+332.099%
2026-03-05	14.6000	14.6000	14.0500	14.0500	-14.848%	17	350	+273.665%
2026-03-04	16.4000	16.5000	16.4000	16.5000	+4.101%	5	350	+218.182%
2026-03-03	13.6000	16.0000	13.4000	15.8500	-2.160%	12	348	+231.230%
2026-03-02	16.5000	16.5000	16.1500	16.2000	+1.887%	5	347	+224.074%
2026-02-27	19.6500	19.6500	15.5000	15.9000	-14.286%	65	348	+230.189%
2026-02-25	18.5500	18.5500	18.5500	18.5500	+1.923%	1	356	+183.019%
2026-02-24	17.7000	18.2000	17.7000	18.2000	+9.178%	2	356	+188.462%
2026-02-23	16.6700	16.6700	16.6700	16.6700	-9.648%	2	355	+214.937%
2026-02-13	18.5000	18.8000	18.3000	18.4500	-11.127%	55	345	+184.553%
2026-02-10	22.1500	22.1500	20.7600	20.7600	-6.697%	5	345	+152.890%
2026-02-05	21.4000	22.2500	21.4000	22.2500	-11.178%	12	345	+135.955%
2026-02-04	24.5500	25.0500	24.5500	25.0500	+4.593%	5	345	+109.581%
2026-02-03	24.2500	24.2500	23.9500	23.9500	+0.419%	2	345	+119.207%
2026-01-30	23.7000	24.2400	23.6000	23.8500	-0.209%	12	346	+120.126%
2026-01-29	25.4400	25.4400	22.7000	23.9000	+1.057%	20	351	+119.665%
2026-01-28	24.5000	24.5000	23.6200	23.6500	-5.589%	10	352	+121.987%
2026-01-27	23.8500	25.0500	23.5500	25.0500	+5.696%	8	350	+109.581%
2026-01-26	23.6000	23.7000	23.5500	23.7000	-9.611%	8	354	+121.519%
2026-01-20	26.8000	26.8000	26.2200	26.2200	-12.454%	2	357	+100.229%
2026-01-16	29.9500	29.9500	29.9500	29.9500	-4.006%	5	357	+75.292%
2026-01-15	30.3500	31.2000	30.3500	31.2000	+35.770%	2	357	+68.269%
2026-01-14	22.7000	22.9800	22.7000	22.9800	-10.094%	2	357	+128.460%
2026-01-13	25.9500	25.9500	25.5600	25.5600	-8.551%	2	356	+105.399%
2026-01-09	27.9500	27.9500	27.9500	27.9500	+0.903%	2	356	+87.835%
2026-01-07	27.9000	27.9000	27.7000	27.7000	-0.360%	10	356	+89.531%
2026-01-05	28.7200	28.7200	27.8000	27.8000	+14.403%	21	357	+88.849%
2026-01-02	24.3500	24.3500	24.3000	24.3000	+8.434%	2	357	+116.049%
2025-12-30	22.1600	22.4100	22.1600	22.4100	-10.360%	5	358	+134.270%
2025-12-26	25.0000	25.0000	25.0000	25.0000	+27.812%	10	358	+110.000%
2025-12-18	19.5600	19.5600	19.5600	19.5600	-19.174%	1	368	+168.405%
2025-12-15	24.3700	24.3700	24.2000	24.2000	-2.811%	2	368	+116.942%
2025-12-11	25.2200	25.2200	24.9000	24.9000	+4.622%	3	366	+110.843%
2025-12-10	23.8000	23.8000	23.8000	23.8000	-0.502%	1	366	+120.588%
2025-12-09	23.9200	23.9200	23.9200	23.9200	+7.265%	2	367	+119.482%
2025-12-05	22.3000	22.3000	22.3000	22.3000	+9.852%	3	367	+135.426%
2025-12-03	18.4500	20.3000	18.4500	20.3000	+13.281%	6	370	+158.621%
2025-12-02	17.9200	17.9200	17.9200	17.9200	+26.197%	1	371	+192.969%
2025-11-20	17.0500	17.1000	14.2000	14.2000	+2.158%	22	370	+269.718%
2025-11-18	13.9000	13.9000	13.9000	13.9000	-27.680%	4	373	+277.698%
2025-11-13	18.9100	19.2800	18.9100	19.2200	-0.311%	62	371	+173.153%
2025-11-12	19.2800	19.2800	19.2800	19.2800	+29.396%	1	432	+172.303%
2025-11-07	14.9500	14.9500	14.8500	14.9000	-8.869%	107	433	+252.349%
2025-11-06	16.0000	16.4000	15.8000	16.3500	+4.473%	659	439	+221.101%
2025-11-05	15.6500	15.6500	15.6500	15.6500	-5.950%	3	186	+235.463%
2025-10-30	16.6400	16.6400	16.6400	16.6400	-1.422%	1	186	+215.505%
2025-10-15	15.0000	16.8800	15.0000	16.8800	+40.667%	15	186	+211.019%
2025-10-14	11.3000	12.0000	11.3000	12.0000	+10.294%	7	176	+337.500%
2025-10-13	10.8800	10.8800	10.8800	10.8800	+4.115%	60	172	+382.537%
2025-10-09	10.4500	10.4500	10.4500	10.4500	-5.430%	20	112	+402.392%
2025-10-07	11.0500	11.0500	11.0500	11.0500	-7.531%	11	103	+375.113%
2025-10-06	12.0000	12.0000	11.9500	11.9500	+2.575%	2	103	+339.331%
2025-10-03	11.6000	11.6500	11.6000	11.6500	-19.097%	29	102	+350.644%
2025-09-30	14.4000	14.4000	14.4000	14.4000	+1.408%	1	114	+264.583%
2025-09-26	14.2000	14.2000	14.2000	14.2000	+0.781%	5	113	+269.718%
2025-09-23	15.5500	15.5500	14.0900	14.0900	+8.385%	27	108	+272.605%
2025-09-22	13.0000	13.0000	13.0000	13.0000	+7.438%	2	81	+303.846%
2025-09-17	11.8000	12.1000	11.8000	12.1000	+7.556%	20	79	+333.884%
2025-09-16	11.2600	11.2600	11.2500	11.2500	-7.938%	4	62	+366.667%
2025-09-15	12.2200	12.2200	12.2200	12.2200	+32.826%	1	61	+329.624%
2025-09-09	9.2000	9.2000	9.2000	9.2000	+7.226%	1	60	+470.652%
2025-09-05	8.5800	8.5800	8.5800	8.5800	-1.152%	1	60	+511.888%
2025-09-04	8.6800	8.6800	8.6800	8.6800	+8.095%	1	61	+504.839%
2025-08-13	8.0300	8.0300	8.0300	8.0300	+42.124%	3	61	+553.798%
2025-08-01	5.6500	5.6500	5.6500	5.6500	-17.518%	2	60	+829.204%
2025-07-15	6.8500	6.8500	6.8500	6.8500	-9.272%	2	60	+666.423%
2025-07-03	7.5500	7.5500	7.5500	7.5500	+42.453%	2	60	+595.364%
2025-05-15	5.3000	5.3000	5.3000	5.3000	+29.902%	1	60	+890.566%
2025-05-12	4.1500	4.1500	4.0800	4.0800	+111.399%	121	60	+1,186.765%
2025-04-17	1.8700	1.9300	1.8700	1.9300	-11.872%	2	120	+2,620.207%
2025-04-15	2.1500	2.1900	2.1500	2.1900	+17.112%	2	120	+2,297.260%
2025-04-09	1.8200	1.8700	1.8200	1.8700	-40.635%	2	121	+2,707.487%
2025-03-31	3.0200	3.1500	3.0200	3.1500	0.000%	122	120	+1,566.667%