Dark

MS20260918C175
MS Sep 18 2026 175.00 Call (MS260918C00175000)
option OPRA

Inactive

Aug 26, 2026

39.40-14.884%(-6.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	39.4000	39.4000	39.4000	39.4000	-14.884%	2	517	0.000%
2026-08-17	46.2900	46.2900	46.2900	46.2900	+16.599%	30	519	-14.884%
2026-07-27	39.7000	39.7000	39.7000	39.7000	-4.865%	4	519	-0.756%
2026-07-23	41.0600	41.7300	41.0600	41.7300	-8.084%	8	515	-5.584%
2026-07-22	45.4000	45.5200	45.3500	45.4000	-15.188%	5	516	-13.216%
2026-07-14	53.5300	53.5300	53.5300	53.5300	+15.691%	2	514	-26.396%
2026-07-13	46.2500	46.2700	46.2500	46.2700	-8.048%	2	514	-14.848%
2026-07-09	50.3500	50.3500	50.3200	50.3200	+22.582%	2	514	-21.701%
2026-06-29	41.0500	41.0500	41.0500	41.0500	-4.312%	1	515	-4.019%
2026-06-26	42.9000	42.9000	42.9000	42.9000	-13.123%	1	515	-8.159%
2026-06-25	49.3800	49.3800	49.3800	49.3800	+3.958%	4	515	-20.211%
2026-06-24	49.3500	49.7500	47.5000	47.5000	-12.844%	5	515	-17.053%
2026-06-23	54.5000	54.5000	54.5000	54.5000	+2.733%	1	518	-27.706%
2026-06-18	53.0500	53.0500	53.0500	53.0500	-0.748%	3	518	-25.730%
2026-06-17	53.9000	53.9000	53.4500	53.4500	+10.434%	11	518	-26.286%
2026-06-16	48.4000	48.4000	48.4000	48.4000	+14.828%	4	518	-18.595%
2026-06-08	42.1500	42.1500	42.1500	42.1500	-7.969%	4	518	-6.524%
2026-06-05	45.8000	45.8000	45.8000	45.8000	+2.921%	2	522	-13.974%
2026-06-02	44.5000	44.5000	44.5000	44.5000	+21.585%	2	520	-11.461%
2026-05-29	34.3000	36.6000	34.3000	36.6000	+11.314%	3	521	+7.650%
2026-05-22	32.8800	32.8800	32.8800	32.8800	+27.689%	1	522	+19.830%
2026-05-18	25.7500	25.7500	25.7500	25.7500	+8.421%	1	523	+53.010%
2026-05-12	23.2500	23.7500	23.2500	23.7500	-7.227%	3	522	+65.895%
2026-05-08	25.6000	25.6500	25.6000	25.6000	+1.587%	3	522	+53.906%
2026-05-01	25.1500	25.2000	25.1500	25.2000	+2.648%	6	525	+56.349%
2026-04-27	24.5500	24.5500	24.5500	24.5500	+0.409%	6	525	+60.489%
2026-04-23	24.4500	24.4500	24.4500	24.4500	+6.536%	12	525	+61.145%
2026-04-21	22.9500	22.9500	22.9500	22.9500	-2.216%	1	525	+71.678%
2026-04-20	23.4700	23.4700	23.4700	23.4700	-9.765%	5	525	+67.874%
2026-04-15	26.1000	26.1000	26.0000	26.0100	+29.082%	44	530	+51.480%
2026-04-14	20.1500	20.1500	20.1500	20.1500	+6.783%	3	541	+95.533%
2026-04-13	17.7700	18.8700	17.5000	18.8700	+17.205%	5	538	+108.797%
2026-04-10	16.1000	16.1000	16.1000	16.1000	-5.294%	1	538	+144.720%
2026-04-09	15.8900	17.0000	15.8900	17.0000	+7.868%	26	538	+131.765%
2026-04-08	15.8600	15.8600	15.7600	15.7600	+21.699%	6	561	+150.000%
2026-04-07	12.6300	12.9500	12.6300	12.9500	+7.917%	9	556	+204.247%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-2.041%	1	547	+228.333%
2026-04-01	12.0000	12.6500	12.0000	12.2500	+30.319%	27	547	+221.633%
2026-03-30	9.7500	9.8500	9.4000	9.4000	-24.498%	17	537	+319.149%
2026-03-25	13.2000	13.2000	12.4500	12.4500	-3.861%	39	536	+216.466%
2026-03-24	12.8000	12.9500	12.8000	12.9500	+1.969%	91	545	+204.247%
2026-03-23	12.4000	12.7000	12.4000	12.7000	+23.902%	3	542	+210.236%
2026-03-20	10.0000	10.4500	10.0000	10.2500	+10.811%	30	539	+284.390%
2026-03-19	9.2000	9.2500	9.2000	9.2500	+5.714%	4	522	+325.946%
2026-03-18	8.7500	8.7500	8.7500	8.7500	-3.315%	33	518	+350.286%
2026-03-17	9.0500	9.0500	9.0500	9.0500	+14.557%	2	485	+335.359%
2026-03-16	8.0500	8.0500	7.8600	7.9000	-5.952%	102	483	+398.734%
2026-03-13	7.8200	8.5000	7.8200	8.4000	-0.592%	57	446	+369.048%
2026-03-12	8.4000	8.4500	7.9500	8.4500	-13.776%	33	417	+366.272%
2026-03-11	10.2000	10.2000	9.8000	9.8000	-10.909%	2	403	+302.041%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+21.145%	1	403	+258.182%
2026-03-09	8.8500	9.0800	8.8500	9.0800	-12.271%	4	402	+333.921%
2026-03-06	10.1000	10.4000	9.9500	10.3500	-5.909%	60	403	+280.676%
2026-03-05	13.0000	13.0000	11.0000	11.0000	-21.986%	15	402	+258.182%
2026-03-04	14.2500	14.2500	14.1000	14.1000	+3.676%	6	408	+179.433%
2026-03-03	11.4500	13.7000	11.2500	13.6000	-4.762%	19	412	+189.706%
2026-03-02	14.6000	14.6000	14.2800	14.2800	+3.105%	6	406	+175.910%
2026-02-27	13.6500	13.9000	13.2500	13.8500	-19.942%	53	402	+184.477%
2026-02-25	17.3000	17.3000	17.3000	17.3000	+8.805%	1	413	+127.746%
2026-02-24	15.1500	15.9000	15.1500	15.9000	+10.417%	6	413	+147.799%
2026-02-23	14.4000	14.4000	14.4000	14.4000	-17.479%	1	413	+173.611%
2026-02-20	17.4500	17.4500	17.4000	17.4500	-1.690%	30	413	+125.788%
2026-02-19	17.7500	17.7500	17.7500	17.7500	+29.562%	1	413	+121.972%
2026-02-13	13.7000	13.7000	13.7000	13.7000	-13.291%	1	414	+187.591%
2026-02-12	15.8000	15.8000	15.8000	15.8000	-17.922%	1	414	+149.367%
2026-02-05	18.0200	19.3500	18.0200	19.2500	-8.333%	14	413	+104.675%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+0.575%	16	414	+87.619%
2026-01-29	20.0500	20.8800	20.0500	20.8800	+0.627%	10	398	+88.697%
2026-01-28	20.7000	20.7500	20.7000	20.7500	+1.467%	4	400	+89.880%
2026-01-27	20.6000	20.6000	20.4500	20.4500	+7.632%	6	400	+92.665%
2026-01-23	20.1300	20.1300	19.0000	19.0000	-20.335%	7	400	+107.368%
2026-01-22	23.9000	23.9000	23.8500	23.8500	-11.928%	10	399	+65.199%
2026-01-16	27.7700	28.1500	27.0800	27.0800	-2.939%	6	404	+45.495%
2026-01-15	26.1300	27.9000	26.1300	27.9000	+37.101%	41	404	+41.219%
2026-01-14	20.4000	20.4000	20.3500	20.3500	-16.358%	12	413	+93.612%
2026-01-07	24.9300	24.9300	24.3300	24.3300	+16.971%	17	413	+61.940%
2025-12-29	20.8000	20.8000	20.8000	20.8000	-4.587%	5	401	+89.423%
2025-12-26	21.8000	21.8000	21.8000	21.8000	+9.768%	1	406	+80.734%
2025-12-22	19.9200	19.9200	19.8600	19.8600	+14.007%	2	405	+98.389%
2025-12-19	17.4200	17.4200	17.4200	17.4200	+6.026%	1	406	+126.177%
2025-12-18	18.0300	18.0300	16.4300	16.4300	-24.006%	11	405	+139.805%
2025-12-15	21.6200	21.6200	21.6200	21.6200	-3.353%	1	395	+82.239%
2025-12-11	21.9000	22.3700	21.9000	22.3700	+9.603%	4	396	+76.129%
2025-12-09	20.9100	20.9100	20.4100	20.4100	-3.086%	36	398	+93.043%
2025-12-08	21.0600	21.0600	21.0600	21.0600	+8.837%	10	370	+87.085%
2025-12-05	19.3500	19.3500	19.3500	19.3500	+5.738%	2	374	+103.618%
2025-12-04	18.3000	18.3000	18.3000	18.3000	+1.667%	2	374	+115.301%
2025-12-03	18.0000	18.0000	18.0000	18.0000	+20.000%	1	372	+118.889%
2025-12-02	15.2500	15.3000	15.0000	15.0000	0.000%	6	372	+162.667%
2025-12-01	15.3000	15.5200	14.9000	15.0000	-6.309%	11	368	+162.667%
2025-11-28	16.0100	16.0100	16.0100	16.0100	+4.029%	14	360	+146.096%
2025-11-26	14.8000	15.3900	14.8000	15.3900	+11.927%	3	343	+156.010%
2025-11-25	13.5000	13.7500	13.5000	13.7500	+3.383%	2	343	+186.545%
2025-11-20	14.6000	14.6500	13.3000	13.3000	+2.308%	4	341	+196.241%
2025-11-07	13.0000	13.0000	13.0000	13.0000	-7.143%	2	338	+203.077%
2025-10-30	13.9200	14.0000	13.9200	14.0000	+7.444%	11	336	+181.429%
2025-10-24	13.0300	13.0300	13.0300	13.0300	-0.153%	1	326	+202.379%
2025-10-15	13.8700	14.7500	13.0500	13.0500	+31.818%	56	326	+201.916%
2025-10-14	9.9000	9.9500	9.9000	9.9000	+2.062%	206	290	+297.980%
2025-10-07	9.6000	9.7000	9.6000	9.7000	-2.020%	63	32	+306.186%
2025-10-06	9.9000	9.9000	9.9000	9.9000	-10.000%	1	32	+297.980%
2025-09-30	11.0000	11.0000	11.0000	11.0000	-5.579%	1	32	+258.182%
2025-09-29	11.6500	11.6500	11.6500	11.6500	-1.688%	1	33	+238.197%
2025-09-26	12.1600	12.1600	11.6500	11.8500	-10.701%	12	33	+232.489%
2025-09-23	13.2700	13.2700	13.2700	13.2700	+12.936%	1	28	+196.910%
2025-09-19	11.7500	11.7500	11.7500	11.7500	+21.888%	5	28	+235.319%
2025-09-16	9.6400	9.6400	9.6400	9.6400	+41.765%	1	27	+308.714%
2025-09-04	6.8000	6.8000	6.8000	6.8000	+1.493%	1	26	+479.412%
2025-08-22	6.7000	6.7000	6.7000	6.7000	+0.752%	5	26	+488.060%
2025-08-12	6.6500	6.7000	6.6500	6.6500	+15.251%	6	26	+492.481%
2025-07-15	6.0000	6.0000	5.7700	5.7700	+2.852%	3	20	+582.842%
2025-07-11	5.6100	5.6100	5.6100	5.6100	-1.058%	3	20	+602.317%
2025-07-09	5.6700	5.6700	5.6700	5.6700	-17.226%	1	17	+594.885%
2025-07-07	6.8500	6.8500	6.8500	6.8500	+25.229%	1	17	+475.182%
2025-06-26	5.4700	5.4700	5.4700	5.4700	+47.838%	1	17	+620.293%
2025-05-29	3.7000	3.7000	3.7000	3.7000	-11.905%	7	16	+964.865%
2025-05-20	4.2000	4.2000	4.2000	4.2000	-10.638%	19	16	+838.095%
2025-05-16	4.7000	4.7000	4.7000	4.7000	0.000%	10	5	+738.298%