Dark

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

EOD

Jul 9, 2026

50.32+22.582%(+9.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	50.3500	50.3500	50.3200	50.3200	+22.582%	2	514	0.000%
2026-06-29	41.0500	41.0500	41.0500	41.0500	-4.312%	1	515	+22.582%
2026-06-26	42.9000	42.9000	42.9000	42.9000	-13.123%	1	515	+17.296%
2026-06-25	49.3800	49.3800	49.3800	49.3800	+3.958%	4	515	+1.904%
2026-06-24	49.3500	49.7500	47.5000	47.5000	-12.844%	5	515	+5.937%
2026-06-23	54.5000	54.5000	54.5000	54.5000	+2.733%	1	518	-7.670%
2026-06-18	53.0500	53.0500	53.0500	53.0500	-0.748%	3	518	-5.146%
2026-06-17	53.9000	53.9000	53.4500	53.4500	+10.434%	11	518	-5.856%
2026-06-16	48.4000	48.4000	48.4000	48.4000	+14.828%	4	518	+3.967%
2026-06-08	42.1500	42.1500	42.1500	42.1500	-7.969%	4	518	+19.383%
2026-06-05	45.8000	45.8000	45.8000	45.8000	+2.921%	2	522	+9.869%
2026-06-02	44.5000	44.5000	44.5000	44.5000	+21.585%	2	520	+13.079%
2026-05-29	34.3000	36.6000	34.3000	36.6000	+11.314%	3	521	+37.486%
2026-05-22	32.8800	32.8800	32.8800	32.8800	+27.689%	1	522	+53.041%
2026-05-18	25.7500	25.7500	25.7500	25.7500	+8.421%	1	523	+95.417%
2026-05-12	23.2500	23.7500	23.2500	23.7500	-7.227%	3	522	+111.874%
2026-05-08	25.6000	25.6500	25.6000	25.6000	+1.587%	3	522	+96.563%
2026-05-01	25.1500	25.2000	25.1500	25.2000	+2.648%	6	525	+99.683%
2026-04-27	24.5500	24.5500	24.5500	24.5500	+0.409%	6	525	+104.969%
2026-04-23	24.4500	24.4500	24.4500	24.4500	+6.536%	12	525	+105.808%
2026-04-21	22.9500	22.9500	22.9500	22.9500	-2.216%	1	525	+119.259%
2026-04-20	23.4700	23.4700	23.4700	23.4700	-9.765%	5	525	+114.401%
2026-04-15	26.1000	26.1000	26.0000	26.0100	+29.082%	44	530	+93.464%
2026-04-14	20.1500	20.1500	20.1500	20.1500	+6.783%	3	541	+149.727%
2026-04-13	17.7700	18.8700	17.5000	18.8700	+17.205%	5	538	+166.667%
2026-04-10	16.1000	16.1000	16.1000	16.1000	-5.294%	1	538	+212.547%
2026-04-09	15.8900	17.0000	15.8900	17.0000	+7.868%	26	538	+196.000%
2026-04-08	15.8600	15.8600	15.7600	15.7600	+21.699%	6	561	+219.289%
2026-04-07	12.6300	12.9500	12.6300	12.9500	+7.917%	9	556	+288.571%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-2.041%	1	547	+319.333%
2026-04-01	12.0000	12.6500	12.0000	12.2500	+30.319%	27	547	+310.776%
2026-03-30	9.7500	9.8500	9.4000	9.4000	-24.498%	17	537	+435.319%
2026-03-25	13.2000	13.2000	12.4500	12.4500	-3.861%	39	536	+304.177%
2026-03-24	12.8000	12.9500	12.8000	12.9500	+1.969%	91	545	+288.571%
2026-03-23	12.4000	12.7000	12.4000	12.7000	+23.902%	3	542	+296.220%
2026-03-20	10.0000	10.4500	10.0000	10.2500	+10.811%	30	539	+390.927%
2026-03-19	9.2000	9.2500	9.2000	9.2500	+5.714%	4	522	+444.000%
2026-03-18	8.7500	8.7500	8.7500	8.7500	-3.315%	33	518	+475.086%
2026-03-17	9.0500	9.0500	9.0500	9.0500	+14.557%	2	485	+456.022%
2026-03-16	8.0500	8.0500	7.8600	7.9000	-5.952%	102	483	+536.962%
2026-03-13	7.8200	8.5000	7.8200	8.4000	-0.592%	57	446	+499.048%
2026-03-12	8.4000	8.4500	7.9500	8.4500	-13.776%	33	417	+495.503%
2026-03-11	10.2000	10.2000	9.8000	9.8000	-10.909%	2	403	+413.469%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+21.145%	1	403	+357.455%
2026-03-09	8.8500	9.0800	8.8500	9.0800	-12.271%	4	402	+454.185%
2026-03-06	10.1000	10.4000	9.9500	10.3500	-5.909%	60	403	+386.184%
2026-03-05	13.0000	13.0000	11.0000	11.0000	-21.986%	15	402	+357.455%
2026-03-04	14.2500	14.2500	14.1000	14.1000	+3.676%	6	408	+256.879%
2026-03-03	11.4500	13.7000	11.2500	13.6000	-4.762%	19	412	+270.000%
2026-03-02	14.6000	14.6000	14.2800	14.2800	+3.105%	6	406	+252.381%
2026-02-27	13.6500	13.9000	13.2500	13.8500	-19.942%	53	402	+263.321%
2026-02-25	17.3000	17.3000	17.3000	17.3000	+8.805%	1	413	+190.867%
2026-02-24	15.1500	15.9000	15.1500	15.9000	+10.417%	6	413	+216.478%
2026-02-23	14.4000	14.4000	14.4000	14.4000	-17.479%	1	413	+249.444%
2026-02-20	17.4500	17.4500	17.4000	17.4500	-1.690%	30	413	+188.367%
2026-02-19	17.7500	17.7500	17.7500	17.7500	+29.562%	1	413	+183.493%
2026-02-13	13.7000	13.7000	13.7000	13.7000	-13.291%	1	414	+267.299%
2026-02-12	15.8000	15.8000	15.8000	15.8000	-17.922%	1	414	+218.481%
2026-02-05	18.0200	19.3500	18.0200	19.2500	-8.333%	14	413	+161.403%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+0.575%	16	414	+139.619%
2026-01-29	20.0500	20.8800	20.0500	20.8800	+0.627%	10	398	+140.996%
2026-01-28	20.7000	20.7500	20.7000	20.7500	+1.467%	4	400	+142.506%
2026-01-27	20.6000	20.6000	20.4500	20.4500	+7.632%	6	400	+146.064%
2026-01-23	20.1300	20.1300	19.0000	19.0000	-20.335%	7	400	+164.842%
2026-01-22	23.9000	23.9000	23.8500	23.8500	-11.928%	10	399	+110.985%
2026-01-16	27.7700	28.1500	27.0800	27.0800	-2.939%	6	404	+85.820%
2026-01-15	26.1300	27.9000	26.1300	27.9000	+37.101%	41	404	+80.358%
2026-01-14	20.4000	20.4000	20.3500	20.3500	-16.358%	12	413	+147.273%
2026-01-07	24.9300	24.9300	24.3300	24.3300	+16.971%	17	413	+106.823%
2025-12-29	20.8000	20.8000	20.8000	20.8000	-4.587%	5	401	+141.923%
2025-12-26	21.8000	21.8000	21.8000	21.8000	+9.768%	1	406	+130.826%
2025-12-22	19.9200	19.9200	19.8600	19.8600	+14.007%	2	405	+153.374%
2025-12-19	17.4200	17.4200	17.4200	17.4200	+6.026%	1	406	+188.863%
2025-12-18	18.0300	18.0300	16.4300	16.4300	-24.006%	11	405	+206.269%
2025-12-15	21.6200	21.6200	21.6200	21.6200	-3.353%	1	395	+132.747%
2025-12-11	21.9000	22.3700	21.9000	22.3700	+9.603%	4	396	+124.944%
2025-12-09	20.9100	20.9100	20.4100	20.4100	-3.086%	36	398	+146.546%
2025-12-08	21.0600	21.0600	21.0600	21.0600	+8.837%	10	370	+138.936%
2025-12-05	19.3500	19.3500	19.3500	19.3500	+5.738%	2	374	+160.052%
2025-12-04	18.3000	18.3000	18.3000	18.3000	+1.667%	2	374	+174.973%
2025-12-03	18.0000	18.0000	18.0000	18.0000	+20.000%	1	372	+179.556%
2025-12-02	15.2500	15.3000	15.0000	15.0000	0.000%	6	372	+235.467%
2025-12-01	15.3000	15.5200	14.9000	15.0000	-6.309%	11	368	+235.467%
2025-11-28	16.0100	16.0100	16.0100	16.0100	+4.029%	14	360	+214.304%
2025-11-26	14.8000	15.3900	14.8000	15.3900	+11.927%	3	343	+226.966%
2025-11-25	13.5000	13.7500	13.5000	13.7500	+3.383%	2	343	+265.964%
2025-11-20	14.6000	14.6500	13.3000	13.3000	+2.308%	4	341	+278.346%
2025-11-07	13.0000	13.0000	13.0000	13.0000	-7.143%	2	338	+287.077%
2025-10-30	13.9200	14.0000	13.9200	14.0000	+7.444%	11	336	+259.429%
2025-10-24	13.0300	13.0300	13.0300	13.0300	-0.153%	1	326	+286.186%
2025-10-15	13.8700	14.7500	13.0500	13.0500	+31.818%	56	326	+285.594%
2025-10-14	9.9000	9.9500	9.9000	9.9000	+2.062%	206	290	+408.283%
2025-10-07	9.6000	9.7000	9.6000	9.7000	-2.020%	63	32	+418.763%
2025-10-06	9.9000	9.9000	9.9000	9.9000	-10.000%	1	32	+408.283%
2025-09-30	11.0000	11.0000	11.0000	11.0000	-5.579%	1	32	+357.455%
2025-09-29	11.6500	11.6500	11.6500	11.6500	-1.688%	1	33	+331.931%
2025-09-26	12.1600	12.1600	11.6500	11.8500	-10.701%	12	33	+324.641%
2025-09-23	13.2700	13.2700	13.2700	13.2700	+12.936%	1	28	+279.201%
2025-09-19	11.7500	11.7500	11.7500	11.7500	+21.888%	5	28	+328.255%
2025-09-16	9.6400	9.6400	9.6400	9.6400	+41.765%	1	27	+421.992%
2025-09-04	6.8000	6.8000	6.8000	6.8000	+1.493%	1	26	+640.000%
2025-08-22	6.7000	6.7000	6.7000	6.7000	+0.752%	5	26	+651.045%
2025-08-12	6.6500	6.7000	6.6500	6.6500	+15.251%	6	26	+656.692%
2025-07-15	6.0000	6.0000	5.7700	5.7700	+2.852%	3	20	+772.097%
2025-07-11	5.6100	5.6100	5.6100	5.6100	-1.058%	3	20	+796.970%
2025-07-09	5.6700	5.6700	5.6700	5.6700	-17.226%	1	17	+787.478%
2025-07-07	6.8500	6.8500	6.8500	6.8500	+25.229%	1	17	+634.599%
2025-06-26	5.4700	5.4700	5.4700	5.4700	+47.838%	1	17	+819.927%
2025-05-29	3.7000	3.7000	3.7000	3.7000	-11.905%	7	16	+1,260.000%
2025-05-20	4.2000	4.2000	4.2000	4.2000	-10.638%	19	16	+1,098.095%
2025-05-16	4.7000	4.7000	4.7000	4.7000	0.000%	10	5	+970.638%