Dark

MS20260918C185
MS Sep 18 2026 185.00 Call (MS260918C00185000)
option OPRA

EOD

Sep 1, 2026

27.93-7.608%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	27.9300	27.9300	27.9300	27.9300	-7.608%	1	505	0.000%
2026-08-28	30.2300	30.2300	30.2300	30.2300	+3.209%	1	506	-7.608%
2026-08-26	29.2800	29.2900	29.2800	29.2900	+15.771%	3	506	-4.643%
2026-08-21	25.3000	25.3000	25.3000	25.3000	-4.528%	1	509	+10.395%
2026-08-20	27.0000	27.0000	26.5000	26.5000	-14.239%	3	509	+5.396%
2026-08-19	30.9000	30.9000	30.9000	30.9000	-6.307%	7	507	-9.612%
2026-08-18	32.9800	32.9800	32.9800	32.9800	-5.637%	2	507	-15.312%
2026-08-17	34.9500	34.9500	34.9500	34.9500	+3.097%	1	507	-20.086%
2026-08-14	33.9000	33.9000	33.9000	33.9000	-1.938%	1	507	-17.611%
2026-08-13	34.5700	34.5700	34.5700	34.5700	+1.052%	1	507	-19.207%
2026-08-12	34.2500	34.2500	34.2100	34.2100	+7.241%	2	508	-18.357%
2026-08-10	31.9000	31.9000	31.9000	31.9000	+11.734%	6	508	-12.445%
2026-07-31	28.6000	28.6000	28.5500	28.5500	+2.698%	2	514	-2.172%
2026-07-30	27.8000	27.8000	27.8000	27.8000	+14.356%	12	515	+0.468%
2026-07-29	24.3100	24.3100	24.3100	24.3100	-17.872%	2	515	+14.891%
2026-07-27	29.6000	29.6000	29.6000	29.6000	-9.286%	1	515	-5.642%
2026-07-24	32.4600	32.6300	32.4600	32.6300	-0.214%	2	516	-14.404%
2026-07-23	32.6800	32.7000	32.6800	32.7000	-8.634%	2	515	-14.587%
2026-07-22	35.8500	35.8500	35.7900	35.7900	+5.265%	2	514	-21.961%
2026-07-20	34.0000	34.0000	34.0000	34.0000	+2.410%	1	514	-17.853%
2026-07-17	33.9700	33.9700	33.2000	33.2000	-13.766%	6	514	-15.873%
2026-07-16	38.5000	38.5000	38.5000	38.5000	-9.177%	2	511	-27.455%
2026-07-15	45.1700	45.1700	42.3900	42.3900	-12.598%	3	511	-34.112%
2026-07-14	47.8700	48.5000	47.8700	48.5000	+30.728%	2	514	-42.412%
2026-07-13	37.1000	37.1000	37.1000	37.1000	-6.266%	1	514	-24.717%
2026-07-10	39.5800	39.5800	39.5800	39.5800	-2.990%	1	514	-29.434%
2026-07-09	41.2200	41.4200	40.8000	40.8000	+29.936%	9	503	-31.544%
2026-07-02	33.5000	33.5000	31.4000	31.4000	+2.114%	7	503	-11.051%
2026-07-01	30.7500	30.7500	30.7500	30.7500	+1.318%	1	503	-9.171%
2026-06-30	30.3500	30.3500	30.3500	30.3500	-7.470%	2	503	-7.974%
2026-06-29	32.8000	32.8000	32.8000	32.8000	-19.012%	1	503	-14.848%
2026-06-25	43.6000	43.6000	40.5000	40.5000	+1.631%	61	503	-31.037%
2026-06-24	40.3000	40.3000	39.7500	39.8500	-10.106%	8	486	-29.912%
2026-06-18	44.3300	44.3300	44.3300	44.3300	-2.271%	1	486	-36.995%
2026-06-17	45.3600	45.3600	45.3600	45.3600	+14.806%	1	486	-38.426%
2026-06-16	39.5100	39.5100	39.5100	39.5100	+12.983%	2	486	-29.309%
2026-06-12	35.0000	35.0000	34.9700	34.9700	+17.428%	2	485	-20.132%
2026-06-10	29.7800	29.7800	29.7800	29.7800	+3.045%	2	484	-6.212%
2026-06-09	28.9000	28.9000	28.9000	28.9000	-19.856%	1	484	-3.356%
2026-06-08	35.7500	36.0600	35.7500	36.0600	+14.259%	16	484	-22.546%
2026-06-03	31.5600	31.5600	31.5600	31.5600	-13.912%	10	474	-11.502%
2026-06-02	36.1500	36.6600	36.1500	36.6600	+14.170%	20	474	-23.813%
2026-06-01	29.9900	32.1500	29.9900	32.1100	+11.493%	52	476	-13.018%
2026-05-29	27.5200	28.8000	27.5200	28.8000	+21.931%	3	483	-3.021%
2026-05-21	23.6200	23.6200	23.6200	23.6200	+8.349%	1	483	+18.247%
2026-05-20	17.9500	21.8000	17.9500	21.8000	+23.864%	8	483	+28.119%
2026-05-19	18.0000	18.0000	17.6000	17.6000	-9.744%	7	486	+58.693%
2026-05-18	19.6000	19.6000	19.5000	19.5000	-7.975%	2	486	+43.231%
2026-05-14	21.1900	21.1900	21.1900	21.1900	+8.555%	5	486	+31.807%
2026-05-13	19.3500	19.5200	19.3500	19.5200	-2.595%	5	487	+43.084%
2026-05-06	20.0400	20.0400	20.0400	20.0400	+17.882%	1	487	+39.371%
2026-05-05	17.0500	17.4000	16.9500	17.0000	+4.809%	22	488	+64.294%
2026-05-04	16.5900	16.5900	16.2200	16.2200	-15.521%	7	490	+72.195%
2026-05-01	19.2000	19.2000	19.2000	19.2000	+9.029%	1	488	+45.469%
2026-04-30	15.6500	17.6100	15.6500	17.6100	+15.475%	5	488	+58.603%
2026-04-29	15.7800	15.7800	15.0600	15.2500	-7.295%	33	488	+83.148%
2026-04-24	16.6000	16.7000	16.3500	16.4500	-2.374%	10	472	+69.787%
2026-04-23	18.4000	18.4000	16.8500	16.8500	-2.714%	4	478	+65.757%
2026-04-21	18.9100	18.9100	17.3200	17.3200	+2.485%	16	471	+61.259%
2026-04-20	16.9000	16.9000	16.9000	16.9000	-3.977%	5	471	+65.266%
2026-04-17	18.0500	18.0500	17.6000	17.6000	+4.327%	24	466	+58.693%
2026-04-16	17.7500	17.7500	16.8700	16.8700	-15.013%	6	453	+65.560%
2026-04-15	19.6000	20.0000	19.1800	19.8500	+35.680%	23	454	+40.705%
2026-04-14	14.6300	14.6300	14.6300	14.6300	+17.510%	1	461	+90.909%
2026-04-13	12.3500	12.5500	12.3100	12.4500	+3.750%	27	461	+124.337%
2026-04-10	11.2000	12.1000	11.2000	12.0000	-1.639%	15	452	+132.750%
2026-04-09	10.9000	12.2000	10.9000	12.2000	+9.123%	8	461	+128.934%
2026-04-08	11.3000	11.3000	11.1800	11.1800	+25.618%	2	456	+149.821%
2026-04-07	8.2500	8.9000	8.2500	8.9000	+12.232%	19	458	+213.820%
2026-04-06	7.9300	7.9300	7.9300	7.9300	-1.491%	1	453	+252.207%
2026-04-02	7.7000	8.0500	7.7000	8.0500	-4.167%	14	440	+246.957%
2026-04-01	7.4500	8.5500	7.4500	8.4000	+21.212%	13	440	+232.500%
2026-03-30	6.9300	6.9300	6.9300	6.9300	+6.615%	4	429	+303.030%
2026-03-27	6.5000	6.5000	6.3000	6.5000	-24.506%	49	429	+329.692%
2026-03-25	8.6000	8.6500	8.6000	8.6100	-4.967%	50	398	+224.390%
2026-03-24	9.0600	9.0600	9.0600	9.0600	+29.429%	1	358	+208.278%
2026-03-20	7.1000	7.5300	7.0000	7.0000	+9.375%	10	358	+299.000%
2026-03-19	6.3500	6.9000	5.9000	6.4000	+12.084%	7	359	+336.406%
2026-03-18	5.7100	5.7100	5.7100	5.7100	+6.729%	1	356	+389.142%
2026-03-16	5.6500	5.6500	5.3500	5.3500	-7.759%	20	355	+422.056%
2026-03-13	5.3000	5.8000	5.3000	5.8000	+2.655%	9	350	+381.552%
2026-03-12	5.6300	5.6500	5.4000	5.6500	-24.667%	61	351	+394.336%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+10.294%	1	333	+272.400%
2026-03-09	6.8000	6.8000	6.8000	6.8000	-4.225%	1	332	+310.735%
2026-03-06	7.0500	7.2000	6.9000	7.1000	-14.458%	70	332	+293.380%
2026-03-05	9.1500	9.1500	8.3000	8.3000	-17.413%	16	310	+236.506%
2026-03-04	10.7000	10.7000	10.0500	10.0500	+2.551%	19	320	+177.910%
2026-03-03	8.1500	9.8000	8.1500	9.8000	-11.712%	19	338	+185.000%
2026-03-02	10.2300	11.1000	9.8500	11.1000	+11.558%	26	347	+151.622%
2026-02-27	9.6000	9.9500	9.6000	9.9500	-28.929%	11	332	+180.704%
2026-02-26	13.3000	14.0000	13.3000	14.0000	+12.450%	11	337	+99.500%
2026-02-25	11.9500	12.4500	11.5400	12.4500	+11.659%	56	284	+124.337%
2026-02-24	10.4000	11.7500	10.4000	11.1500	+12.626%	21	284	+150.493%
2026-02-23	11.7600	11.7600	9.9000	9.9000	-19.052%	16	284	+182.121%
2026-02-20	12.2300	12.2300	12.2300	12.2300	-6.641%	1	274	+128.373%
2026-02-19	13.1000	13.1000	13.1000	13.1000	-10.884%	1	273	+113.206%
2026-02-18	14.2500	14.7000	14.2500	14.7000	+26.180%	4	273	+90.000%
2026-02-12	13.1500	13.3000	11.5000	11.6500	-26.032%	75	273	+139.742%
2026-02-06	15.9000	15.9000	15.6500	15.7500	+11.307%	3	229	+77.333%
2026-02-05	14.1500	14.1500	14.1500	14.1500	-13.982%	1	228	+97.385%
2026-02-04	16.4500	16.4500	16.4500	16.4500	-2.374%	1	228	+69.787%
2026-02-03	16.3500	16.9000	15.5500	16.8500	+8.013%	75	228	+65.757%
2026-01-30	15.0500	15.7000	15.0500	15.6000	+2.295%	9	189	+79.038%
2026-01-29	15.5500	15.5500	15.2500	15.2500	+0.329%	17	189	+83.148%
2026-01-28	15.3500	15.3500	15.2000	15.2000	-5.355%	14	187	+83.750%
2026-01-27	15.7500	16.0600	15.1500	16.0600	+13.498%	9	187	+73.910%
2026-01-23	14.2000	14.2000	14.1000	14.1500	-12.923%	38	186	+97.385%
2026-01-22	16.2500	16.5000	16.2500	16.2500	-5.797%	56	186	+71.877%
2026-01-21	17.2500	17.2500	17.2500	17.2500	-18.285%	3	186	+61.913%
2026-01-16	21.5700	21.5700	21.1100	21.1100	-3.210%	2	186	+32.307%
2026-01-15	18.4200	22.1700	18.4200	21.8100	+45.110%	14	186	+28.061%
2026-01-14	13.5500	15.2500	13.5500	15.0300	-11.588%	16	186	+85.828%
2026-01-13	17.3400	17.3400	16.4400	17.0000	-7.859%	14	186	+64.294%
2026-01-12	17.8000	18.4500	17.7800	18.4500	-7.934%	4	183	+51.382%
2026-01-09	19.1000	20.0400	19.0500	20.0400	+5.197%	13	183	+39.371%
2026-01-07	19.0500	19.0500	19.0500	19.0500	-3.885%	2	187	+46.614%
2026-01-05	19.0600	19.8200	19.0600	19.8200	+21.001%	3	189	+40.918%
2025-12-26	16.3800	16.3800	16.3800	16.3800	+7.763%	1	189	+70.513%
2025-12-22	15.1500	15.2000	15.1500	15.2000	+4.828%	2	188	+83.750%
2025-12-15	14.8500	14.8500	14.5000	14.5000	-9.375%	41	187	+92.621%
2025-12-12	16.0000	16.0000	16.0000	16.0000	-3.323%	1	147	+74.563%
2025-12-11	15.3000	16.5500	15.3000	16.5500	+12.508%	51	146	+68.761%
2025-12-08	14.7100	14.7100	14.7100	14.7100	+1.940%	1	102	+89.871%
2025-12-05	14.4300	14.4300	14.4300	14.4300	+27.137%	1	103	+93.555%
2025-12-03	11.3500	11.3500	11.3500	11.3500	+29.124%	3	102	+146.079%
2025-11-20	10.8000	10.8000	8.7900	8.7900	-26.750%	37	99	+217.747%
2025-11-13	12.2500	12.2500	12.0000	12.0000	-5.138%	3	89	+132.750%
2025-11-12	12.6500	12.6500	12.6500	12.6500	+18.779%	1	89	+120.791%
2025-11-04	11.0500	11.0500	10.6500	10.6500	+67.717%	12	88	+162.254%
2025-10-02	6.2500	6.3500	6.2500	6.3500	-17.532%	9	87	+339.843%
2025-09-24	7.7000	7.7000	7.7000	7.7000	-8.005%	10	87	+262.727%
2025-09-19	8.2500	8.3700	8.2500	8.3700	+35.000%	4	77	+233.692%
2025-09-11	6.2000	6.2000	6.2000	6.2000	+47.619%	1	74	+350.484%
2025-09-05	4.2500	4.2500	4.2000	4.2000	-8.696%	2	73	+565.000%
2025-09-04	4.6000	4.6000	4.6000	4.6000	+4.545%	1	74	+507.174%
2025-09-02	4.4000	4.4000	4.4000	4.4000	-8.333%	3	73	+534.773%
2025-08-29	4.8000	4.8000	4.8000	4.8000	+43.284%	5	71	+481.875%
2025-08-04	3.3500	3.3500	3.3500	3.3500	-9.459%	1	71	+733.731%
2025-07-31	3.7000	3.7000	3.7000	3.7000	0.000%	1	71	+654.865%
2025-07-30	3.7000	3.7000	3.7000	3.7000	+12.121%	23	71	+654.865%
2025-07-18	3.3500	3.3500	3.3000	3.3000	+12.628%	46	48	+746.364%
2025-07-16	2.8800	2.9300	2.8800	2.9300	-38.316%	3	14	+853.242%
2025-07-07	4.7500	4.7500	4.7500	4.7500	+77.239%	2	12	+488.000%
2025-05-27	2.6800	2.6800	2.6800	2.6800	+5.098%	4	12	+942.164%
2025-05-22	2.5100	2.5500	2.5100	2.5500	-25.000%	2	8	+995.294%
2025-05-15	3.4000	3.4000	3.4000	3.4000	+58.879%	6	8	+721.471%
2025-03-10	2.1400	2.1400	2.1400	2.1400	0.000%	2	2	+1,205.140%