Dark

MS20260918C180
MS Sep 18 2026 180.00 Call (MS260918C00180000)
option OPRA

EOD

Jul 10, 2026

44.51+0.610%(+0.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	44.5100	44.5100	44.5100	44.5100	+0.610%	7	830	0.000%
2026-07-07	44.3500	44.3500	44.2400	44.2400	+5.333%	2	830	+0.610%
2026-07-06	42.0000	42.0000	42.0000	42.0000	+11.406%	1	830	+5.976%
2026-07-02	37.7000	37.7000	37.7000	37.7000	+14.346%	4	834	+18.064%
2026-06-30	32.9700	32.9700	32.9700	32.9700	-10.212%	1	834	+35.002%
2026-06-26	36.7200	36.7200	36.7200	36.7200	-18.036%	1	835	+21.215%
2026-06-25	44.7500	44.8000	44.7500	44.8000	+3.226%	2	836	-0.647%
2026-06-24	43.9000	43.9000	43.4000	43.4000	-10.515%	6	835	+2.558%
2026-06-18	50.9500	50.9500	48.5000	48.5000	-2.237%	2	831	-8.227%
2026-06-17	49.6100	49.6100	49.6100	49.6100	+15.695%	1	831	-10.280%
2026-06-15	42.8800	42.8800	42.8800	42.8800	+8.146%	1	831	+3.801%
2026-06-08	39.7000	39.7000	39.6500	39.6500	+6.158%	4	831	+12.257%
2026-06-05	37.3500	37.3500	37.3500	37.3500	-12.937%	2	833	+19.170%
2026-06-04	42.9000	42.9000	42.9000	42.9000	+19.699%	1	831	+3.753%
2026-06-03	35.6900	35.8400	35.6900	35.8400	+4.490%	5	832	+24.191%
2026-06-01	34.3000	34.3000	34.3000	34.3000	+4.414%	1	836	+29.767%
2026-05-29	31.5000	32.8500	31.5000	32.8500	+12.116%	3	837	+35.495%
2026-05-28	29.3000	29.3000	29.3000	29.3000	+7.405%	1	837	+51.911%
2026-05-26	27.2300	27.2800	27.2300	27.2800	-5.278%	3	838	+63.160%
2026-05-22	29.5000	29.5000	28.8000	28.8000	+13.609%	2	840	+54.549%
2026-05-21	27.5000	27.5000	25.3500	25.3500	+7.872%	6	840	+75.582%
2026-05-20	23.5000	23.5000	23.5000	23.5000	-1.261%	1	840	+89.404%
2026-05-14	25.6500	25.6500	23.8000	23.8000	+14.423%	23	838	+87.017%
2026-05-13	20.8000	20.8000	20.8000	20.8000	-8.370%	20	837	+113.990%
2026-05-08	22.7000	22.7000	22.7000	22.7000	-1.175%	1	837	+96.079%
2026-05-06	22.9700	22.9700	22.9700	22.9700	+13.153%	1	836	+93.774%
2026-05-05	20.3000	20.3000	20.3000	20.3000	-2.404%	1	837	+119.261%
2026-04-30	20.4000	20.8000	20.4000	20.8000	+9.705%	17	837	+113.990%
2026-04-29	18.8800	18.9600	18.4000	18.9600	-4.435%	3	838	+134.757%
2026-04-27	19.8400	19.8400	19.8400	19.8400	+7.534%	6	839	+124.345%
2026-04-24	19.3000	19.3400	18.4500	18.4500	-13.380%	12	845	+141.247%
2026-04-23	21.3000	21.3000	21.3000	21.3000	-1.480%	7	853	+108.967%
2026-04-22	21.6200	21.6200	21.6200	21.6200	-3.049%	1	860	+105.874%
2026-04-21	22.2900	22.3000	22.2900	22.3000	+7.729%	7	860	+99.596%
2026-04-20	21.4400	21.4400	20.7000	20.7000	+0.097%	8	860	+115.024%
2026-04-17	21.2400	21.2400	20.6800	20.6800	+2.376%	2	861	+115.232%
2026-04-16	20.2000	20.2000	20.2000	20.2000	-8.597%	5	862	+120.347%
2026-04-15	22.9500	23.5600	22.1000	22.1000	+27.451%	106	862	+101.403%
2026-04-14	16.9000	17.7500	16.9000	17.3400	+17.480%	22	944	+156.690%
2026-04-13	14.7400	15.0500	14.7400	14.7600	+1.793%	18	942	+201.558%
2026-04-10	13.7700	14.5000	13.5500	14.5000	-1.361%	9	951	+206.966%
2026-04-09	14.3000	14.7000	13.0700	14.7000	+7.299%	290	948	+202.789%
2026-04-08	13.7000	13.7000	13.7000	13.7000	+26.852%	1	823	+224.891%
2026-04-07	10.6500	10.8000	10.4800	10.8000	+14.286%	10	823	+312.130%
2026-04-06	10.3500	10.3500	9.4500	9.4500	-3.866%	54	825	+371.005%
2026-04-02	8.4000	10.2500	8.4000	9.8300	-3.627%	15	861	+352.798%
2026-04-01	9.7500	10.2000	9.7500	10.2000	+9.677%	3	861	+336.373%
2026-03-31	9.3000	9.3000	9.2900	9.3000	+5.802%	3	859	+378.602%
2026-03-30	7.5000	8.7900	7.5000	8.7900	+10.985%	26	862	+406.371%
2026-03-27	7.9200	7.9200	7.9200	7.9200	-24.571%	1	861	+461.995%
2026-03-26	10.4500	10.5000	10.4500	10.5000	-4.977%	8	860	+323.905%
2026-03-25	11.0500	11.0500	11.0500	11.0500	+1.190%	1	860	+302.805%
2026-03-24	10.9200	10.9200	10.9200	10.9200	+12.577%	1	861	+307.601%
2026-03-23	10.3100	10.3100	9.7000	9.7000	+12.139%	9	861	+358.866%
2026-03-20	9.3500	9.3500	8.6500	8.6500	+17.687%	46	861	+414.566%
2026-03-17	7.5000	7.5000	7.3500	7.3500	+13.077%	5	816	+505.578%
2026-03-16	7.0800	7.0800	6.5000	6.5000	-4.271%	130	811	+584.769%
2026-03-13	6.7000	7.0000	6.6500	6.7900	-2.302%	14	700	+555.523%
2026-03-12	6.9200	7.5000	6.8700	6.9500	-14.828%	19	688	+540.432%
2026-03-11	8.1600	8.1600	8.1600	8.1600	-10.624%	12	683	+445.466%
2026-03-10	9.1300	9.1300	9.1300	9.1300	+12.025%	1	683	+387.514%
2026-03-09	7.6500	8.1500	7.5500	8.1500	-4.678%	71	683	+446.135%
2026-03-06	7.5400	8.5500	7.5400	8.5500	-5.000%	32	614	+420.585%
2026-03-05	9.9500	9.9500	9.0000	9.0000	-24.686%	9	614	+394.556%
2026-03-04	12.0000	12.0000	11.9500	11.9500	0.000%	7	621	+272.469%
2026-03-03	9.5000	11.9500	9.2000	11.9500	-4.781%	36	626	+272.469%
2026-03-02	12.5500	12.5500	12.5500	12.5500	+8.003%	5	611	+254.661%
2026-02-27	12.7500	13.5500	11.6200	11.6200	-29.789%	26	611	+283.046%
2026-02-26	15.7000	16.6900	15.4000	16.5500	+14.533%	29	616	+168.943%
2026-02-25	13.9000	14.5000	13.9000	14.4500	+11.756%	24	610	+208.028%
2026-02-24	12.3000	13.6500	12.3000	12.9300	+0.623%	72	610	+244.238%
2026-02-23	14.1000	14.1000	12.8500	12.8500	-16.287%	21	546	+246.381%
2026-02-19	15.3500	15.3500	15.3500	15.3500	-8.902%	2	536	+189.967%
2026-02-18	15.7400	16.8500	15.7400	16.8500	+13.087%	7	536	+164.154%
2026-02-17	15.0000	15.0000	14.9000	14.9000	+16.406%	9	532	+198.725%
2026-02-12	14.6000	14.6000	12.8000	12.8000	-20.988%	2	527	+247.734%
2026-02-11	18.2900	19.3800	16.1500	16.2000	+0.935%	49	526	+174.753%
2026-02-10	16.6300	16.6300	16.0500	16.0500	-12.055%	3	544	+177.321%
2026-02-06	18.2500	18.4000	18.2500	18.2500	+10.942%	3	546	+143.890%
2026-02-05	16.4500	16.4500	16.4500	16.4500	-11.081%	1	547	+170.578%
2026-02-04	18.6100	18.6100	18.5000	18.5000	+0.817%	3	546	+140.595%
2026-02-03	18.4000	18.4000	18.3500	18.3500	-10.706%	13	546	+142.561%
2026-02-02	20.1800	20.5500	20.1800	20.5500	+11.081%	23	534	+116.594%
2026-01-30	17.8500	18.5000	17.8500	18.5000	+7.246%	2	511	+140.595%
2026-01-29	17.2000	17.2500	17.2000	17.2500	-1.429%	2	511	+158.029%
2026-01-28	17.5000	17.5000	17.5000	17.5000	-5.405%	1	511	+154.343%
2026-01-27	17.7000	18.5000	17.7000	18.5000	+1.648%	26	511	+140.595%
2026-01-26	17.8500	18.2500	17.8500	18.2000	-10.565%	20	501	+144.560%
2026-01-22	18.9800	20.9000	18.9800	20.3500	+1.750%	193	500	+118.722%
2026-01-20	21.4500	21.4500	19.9500	20.0000	-19.485%	6	495	+122.550%
2026-01-16	24.8400	24.8400	24.8400	24.8400	+2.560%	4	497	+79.187%
2026-01-15	24.2200	24.2200	24.2200	24.2200	+38.242%	10	497	+83.774%
2026-01-14	17.5200	17.5200	17.5200	17.5200	-10.154%	1	490	+154.053%
2026-01-13	19.3700	19.5000	19.3700	19.5000	-7.451%	3	489	+128.256%
2026-01-12	21.1500	21.1500	21.0700	21.0700	-2.454%	2	490	+111.248%
2026-01-09	21.6000	21.6000	21.6000	21.6000	0.000%	1	490	+106.065%
2026-01-07	21.8200	21.9000	21.6000	21.6000	-1.818%	4	489	+106.065%
2026-01-05	19.0000	22.0000	19.0000	22.0000	+18.662%	3	487	+102.318%
2026-01-02	16.2500	18.5400	16.2500	18.5400	+12.364%	36	487	+140.076%
2025-12-31	16.5000	16.5000	16.5000	16.5000	-2.251%	2	456	+169.758%
2025-12-30	16.8800	16.8800	16.8800	16.8800	-10.782%	2	456	+163.685%
2025-12-26	18.9400	18.9400	18.9200	18.9200	+6.232%	12	458	+135.254%
2025-12-23	17.8100	17.8100	17.8100	17.8100	+7.289%	1	451	+149.916%
2025-12-22	16.6000	16.6000	16.6000	16.6000	+8.143%	3	448	+168.133%
2025-12-19	15.9000	15.9000	15.3500	15.3500	-7.082%	8	448	+189.967%
2025-12-17	17.4200	17.4200	16.5200	16.5200	-2.249%	3	448	+169.431%
2025-12-16	16.3600	16.9000	16.3600	16.9000	-4.520%	5	448	+163.373%
2025-12-15	18.6900	18.6900	17.5000	17.7000	-10.606%	29	445	+151.469%
2025-12-11	19.1000	20.2000	18.8500	19.8000	+2.378%	25	449	+124.798%
2025-12-10	19.1600	19.3400	19.1600	19.3400	+3.589%	19	445	+130.145%
2025-12-09	18.6000	19.0000	18.6000	18.6700	+8.863%	4	447	+138.404%
2025-12-05	16.7000	17.1500	16.7000	17.1500	+6.854%	57	445	+159.534%
2025-12-04	16.3000	16.7800	16.0500	16.0500	+23.462%	11	452	+177.321%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+0.775%	1	441	+242.385%
2025-12-01	13.1000	13.1000	12.7500	12.9000	+2.707%	4	441	+245.039%
2025-11-26	12.5600	12.5600	12.5600	12.5600	+21.942%	2	439	+254.379%
2025-11-20	10.6000	10.6000	10.3000	10.3000	-10.435%	7	439	+332.136%
2025-11-14	11.6000	11.6000	11.5000	11.5000	-8.730%	23	441	+287.043%
2025-11-13	14.3000	14.3000	12.6000	12.6000	-20.505%	5	441	+253.254%
2025-11-12	14.6500	15.8500	14.6500	15.8500	+42.152%	4	438	+180.820%
2025-11-07	11.0000	11.1500	11.0000	11.1500	-5.588%	87	438	+299.193%
2025-11-06	12.0000	12.0000	11.7500	11.8100	-0.338%	16	477	+276.884%
2025-10-30	12.1000	12.1000	11.8500	11.8500	+17.327%	2	478	+275.612%
2025-10-24	10.0900	10.1000	10.0900	10.1000	+7.791%	15	476	+340.693%
2025-10-23	9.3700	9.3700	9.3700	9.3700	-9.469%	1	487	+375.027%
2025-10-17	9.7400	10.3500	9.7400	10.3500	-5.909%	3	486	+330.048%
2025-10-15	11.8600	12.3900	11.0000	11.0000	+27.907%	31	486	+304.636%
2025-10-06	8.5500	8.6000	8.5500	8.6000	+3.118%	19	478	+417.558%
2025-10-03	8.3400	8.3400	8.3400	8.3400	-10.032%	1	461	+433.693%
2025-09-30	9.2700	9.2700	9.2700	9.2700	-7.761%	1	460	+380.151%
2025-09-24	10.0500	10.0500	10.0500	10.0500	+1.208%	341	459	+342.886%
2025-09-23	9.9300	9.9300	9.9300	9.9300	+2.160%	13	188	+348.238%
2025-09-19	9.7200	9.7200	9.7200	9.7200	+8.603%	19	188	+357.922%
2025-09-18	8.9500	8.9500	8.9500	8.9500	+12.863%	2	188	+397.318%
2025-09-11	7.9300	7.9300	7.9300	7.9300	+51.048%	1	188	+461.286%
2025-09-03	5.2500	5.2500	5.2500	5.2500	-3.670%	1	189	+747.810%
2025-09-02	5.4000	5.4500	5.3500	5.4500	-9.167%	9	189	+716.697%
2025-08-29	5.8500	6.0000	5.8500	6.0000	+4.348%	6	181	+641.833%
2025-08-28	5.7500	5.7500	5.7500	5.7500	+9.524%	2	181	+674.087%
2025-08-13	5.2500	5.2500	5.2500	5.2500	+2.941%	1	181	+747.810%
2025-08-12	5.2500	5.2500	5.1000	5.1000	+24.390%	12	180	+772.745%
2025-08-04	4.0500	4.1000	4.0400	4.1000	-10.870%	51	173	+985.610%
2025-07-30	4.8000	4.8000	4.6000	4.6000	+5.747%	4	124	+867.609%
2025-07-29	4.3500	4.3500	4.3500	4.3500	+1.399%	1	124	+923.218%
2025-07-23	4.2900	4.2900	4.2900	4.2900	+12.895%	1	124	+937.529%
2025-06-24	3.8000	3.8000	3.8000	3.8000	+5.556%	3	124	+1,071.316%
2025-06-23	3.6000	3.6000	3.6000	3.6000	+5.882%	2	127	+1,136.389%
2025-06-18	3.4000	3.4000	3.4000	3.4000	+3.030%	2	129	+1,209.118%
2025-05-20	3.3000	3.3000	3.3000	3.3000	-16.456%	1	129	+1,248.788%
2025-05-16	3.9500	3.9500	3.9500	3.9500	+6.757%	8	128	+1,026.835%
2025-05-15	3.6500	3.7000	3.6500	3.7000	+105.556%	35	124	+1,102.973%
2025-04-03	1.8000	1.8000	1.8000	1.8000	-71.875%	10	89	+2,372.778%
2025-01-23	6.4200	6.4200	6.2200	6.4000	+80.282%	79	79	+595.469%
2024-12-30	3.5500	3.5500	3.5500	3.5500	0.000%	1	1	+1,153.803%