Dark

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

EOD

Jul 10, 2026

39.58-2.990%(-1.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	39.5800	39.5800	39.5800	39.5800	-2.990%	1	514	0.000%
2026-07-09	41.2200	41.4200	40.8000	40.8000	+29.936%	9	503	-2.990%
2026-07-02	33.5000	33.5000	31.4000	31.4000	+2.114%	7	503	+26.051%
2026-07-01	30.7500	30.7500	30.7500	30.7500	+1.318%	1	503	+28.715%
2026-06-30	30.3500	30.3500	30.3500	30.3500	-7.470%	2	503	+30.412%
2026-06-29	32.8000	32.8000	32.8000	32.8000	-19.012%	1	503	+20.671%
2026-06-25	43.6000	43.6000	40.5000	40.5000	+1.631%	61	503	-2.272%
2026-06-24	40.3000	40.3000	39.7500	39.8500	-10.106%	8	486	-0.678%
2026-06-18	44.3300	44.3300	44.3300	44.3300	-2.271%	1	486	-10.715%
2026-06-17	45.3600	45.3600	45.3600	45.3600	+14.806%	1	486	-12.743%
2026-06-16	39.5100	39.5100	39.5100	39.5100	+12.983%	2	486	+0.177%
2026-06-12	35.0000	35.0000	34.9700	34.9700	+17.428%	2	485	+13.183%
2026-06-10	29.7800	29.7800	29.7800	29.7800	+3.045%	2	484	+32.908%
2026-06-09	28.9000	28.9000	28.9000	28.9000	-19.856%	1	484	+36.955%
2026-06-08	35.7500	36.0600	35.7500	36.0600	+14.259%	16	484	+9.762%
2026-06-03	31.5600	31.5600	31.5600	31.5600	-13.912%	10	474	+25.412%
2026-06-02	36.1500	36.6600	36.1500	36.6600	+14.170%	20	474	+7.965%
2026-06-01	29.9900	32.1500	29.9900	32.1100	+11.493%	52	476	+23.264%
2026-05-29	27.5200	28.8000	27.5200	28.8000	+21.931%	3	483	+37.431%
2026-05-21	23.6200	23.6200	23.6200	23.6200	+8.349%	1	483	+67.570%
2026-05-20	17.9500	21.8000	17.9500	21.8000	+23.864%	8	483	+81.560%
2026-05-19	18.0000	18.0000	17.6000	17.6000	-9.744%	7	486	+124.886%
2026-05-18	19.6000	19.6000	19.5000	19.5000	-7.975%	2	486	+102.974%
2026-05-14	21.1900	21.1900	21.1900	21.1900	+8.555%	5	486	+86.786%
2026-05-13	19.3500	19.5200	19.3500	19.5200	-2.595%	5	487	+102.766%
2026-05-06	20.0400	20.0400	20.0400	20.0400	+17.882%	1	487	+97.505%
2026-05-05	17.0500	17.4000	16.9500	17.0000	+4.809%	22	488	+132.824%
2026-05-04	16.5900	16.5900	16.2200	16.2200	-15.521%	7	490	+144.020%
2026-05-01	19.2000	19.2000	19.2000	19.2000	+9.029%	1	488	+106.146%
2026-04-30	15.6500	17.6100	15.6500	17.6100	+15.475%	5	488	+124.759%
2026-04-29	15.7800	15.7800	15.0600	15.2500	-7.295%	33	488	+159.541%
2026-04-24	16.6000	16.7000	16.3500	16.4500	-2.374%	10	472	+140.608%
2026-04-23	18.4000	18.4000	16.8500	16.8500	-2.714%	4	478	+134.896%
2026-04-21	18.9100	18.9100	17.3200	17.3200	+2.485%	16	471	+128.522%
2026-04-20	16.9000	16.9000	16.9000	16.9000	-3.977%	5	471	+134.201%
2026-04-17	18.0500	18.0500	17.6000	17.6000	+4.327%	24	466	+124.886%
2026-04-16	17.7500	17.7500	16.8700	16.8700	-15.013%	6	453	+134.618%
2026-04-15	19.6000	20.0000	19.1800	19.8500	+35.680%	23	454	+99.395%
2026-04-14	14.6300	14.6300	14.6300	14.6300	+17.510%	1	461	+170.540%
2026-04-13	12.3500	12.5500	12.3100	12.4500	+3.750%	27	461	+217.912%
2026-04-10	11.2000	12.1000	11.2000	12.0000	-1.639%	15	452	+229.833%
2026-04-09	10.9000	12.2000	10.9000	12.2000	+9.123%	8	461	+224.426%
2026-04-08	11.3000	11.3000	11.1800	11.1800	+25.618%	2	456	+254.025%
2026-04-07	8.2500	8.9000	8.2500	8.9000	+12.232%	19	458	+344.719%
2026-04-06	7.9300	7.9300	7.9300	7.9300	-1.491%	1	453	+399.117%
2026-04-02	7.7000	8.0500	7.7000	8.0500	-4.167%	14	440	+391.677%
2026-04-01	7.4500	8.5500	7.4500	8.4000	+21.212%	13	440	+371.190%
2026-03-30	6.9300	6.9300	6.9300	6.9300	+6.615%	4	429	+471.140%
2026-03-27	6.5000	6.5000	6.3000	6.5000	-24.506%	49	429	+508.923%
2026-03-25	8.6000	8.6500	8.6000	8.6100	-4.967%	50	398	+359.698%
2026-03-24	9.0600	9.0600	9.0600	9.0600	+29.429%	1	358	+336.865%
2026-03-20	7.1000	7.5300	7.0000	7.0000	+9.375%	10	358	+465.429%
2026-03-19	6.3500	6.9000	5.9000	6.4000	+12.084%	7	359	+518.438%
2026-03-18	5.7100	5.7100	5.7100	5.7100	+6.729%	1	356	+593.170%
2026-03-16	5.6500	5.6500	5.3500	5.3500	-7.759%	20	355	+639.813%
2026-03-13	5.3000	5.8000	5.3000	5.8000	+2.655%	9	350	+582.414%
2026-03-12	5.6300	5.6500	5.4000	5.6500	-24.667%	61	351	+600.531%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+10.294%	1	333	+427.733%
2026-03-09	6.8000	6.8000	6.8000	6.8000	-4.225%	1	332	+482.059%
2026-03-06	7.0500	7.2000	6.9000	7.1000	-14.458%	70	332	+457.465%
2026-03-05	9.1500	9.1500	8.3000	8.3000	-17.413%	16	310	+376.867%
2026-03-04	10.7000	10.7000	10.0500	10.0500	+2.551%	19	320	+293.831%
2026-03-03	8.1500	9.8000	8.1500	9.8000	-11.712%	19	338	+303.878%
2026-03-02	10.2300	11.1000	9.8500	11.1000	+11.558%	26	347	+256.577%
2026-02-27	9.6000	9.9500	9.6000	9.9500	-28.929%	11	332	+297.789%
2026-02-26	13.3000	14.0000	13.3000	14.0000	+12.450%	11	337	+182.714%
2026-02-25	11.9500	12.4500	11.5400	12.4500	+11.659%	56	284	+217.912%
2026-02-24	10.4000	11.7500	10.4000	11.1500	+12.626%	21	284	+254.978%
2026-02-23	11.7600	11.7600	9.9000	9.9000	-19.052%	16	284	+299.798%
2026-02-20	12.2300	12.2300	12.2300	12.2300	-6.641%	1	274	+223.630%
2026-02-19	13.1000	13.1000	13.1000	13.1000	-10.884%	1	273	+202.137%
2026-02-18	14.2500	14.7000	14.2500	14.7000	+26.180%	4	273	+169.252%
2026-02-12	13.1500	13.3000	11.5000	11.6500	-26.032%	75	273	+239.742%
2026-02-06	15.9000	15.9000	15.6500	15.7500	+11.307%	3	229	+151.302%
2026-02-05	14.1500	14.1500	14.1500	14.1500	-13.982%	1	228	+179.717%
2026-02-04	16.4500	16.4500	16.4500	16.4500	-2.374%	1	228	+140.608%
2026-02-03	16.3500	16.9000	15.5500	16.8500	+8.013%	75	228	+134.896%
2026-01-30	15.0500	15.7000	15.0500	15.6000	+2.295%	9	189	+153.718%
2026-01-29	15.5500	15.5500	15.2500	15.2500	+0.329%	17	189	+159.541%
2026-01-28	15.3500	15.3500	15.2000	15.2000	-5.355%	14	187	+160.395%
2026-01-27	15.7500	16.0600	15.1500	16.0600	+13.498%	9	187	+146.451%
2026-01-23	14.2000	14.2000	14.1000	14.1500	-12.923%	38	186	+179.717%
2026-01-22	16.2500	16.5000	16.2500	16.2500	-5.797%	56	186	+143.569%
2026-01-21	17.2500	17.2500	17.2500	17.2500	-18.285%	3	186	+129.449%
2026-01-16	21.5700	21.5700	21.1100	21.1100	-3.210%	2	186	+87.494%
2026-01-15	18.4200	22.1700	18.4200	21.8100	+45.110%	14	186	+81.476%
2026-01-14	13.5500	15.2500	13.5500	15.0300	-11.588%	16	186	+163.340%
2026-01-13	17.3400	17.3400	16.4400	17.0000	-7.859%	14	186	+132.824%
2026-01-12	17.8000	18.4500	17.7800	18.4500	-7.934%	4	183	+114.526%
2026-01-09	19.1000	20.0400	19.0500	20.0400	+5.197%	13	183	+97.505%
2026-01-07	19.0500	19.0500	19.0500	19.0500	-3.885%	2	187	+107.769%
2026-01-05	19.0600	19.8200	19.0600	19.8200	+21.001%	3	189	+99.697%
2025-12-26	16.3800	16.3800	16.3800	16.3800	+7.763%	1	189	+141.636%
2025-12-22	15.1500	15.2000	15.1500	15.2000	+4.828%	2	188	+160.395%
2025-12-15	14.8500	14.8500	14.5000	14.5000	-9.375%	41	187	+172.966%
2025-12-12	16.0000	16.0000	16.0000	16.0000	-3.323%	1	147	+147.375%
2025-12-11	15.3000	16.5500	15.3000	16.5500	+12.508%	51	146	+139.154%
2025-12-08	14.7100	14.7100	14.7100	14.7100	+1.940%	1	102	+169.069%
2025-12-05	14.4300	14.4300	14.4300	14.4300	+27.137%	1	103	+174.290%
2025-12-03	11.3500	11.3500	11.3500	11.3500	+29.124%	3	102	+248.722%
2025-11-20	10.8000	10.8000	8.7900	8.7900	-26.750%	37	99	+350.284%
2025-11-13	12.2500	12.2500	12.0000	12.0000	-5.138%	3	89	+229.833%
2025-11-12	12.6500	12.6500	12.6500	12.6500	+18.779%	1	89	+212.885%
2025-11-04	11.0500	11.0500	10.6500	10.6500	+67.717%	12	88	+271.643%
2025-10-02	6.2500	6.3500	6.2500	6.3500	-17.532%	9	87	+523.307%
2025-09-24	7.7000	7.7000	7.7000	7.7000	-8.005%	10	87	+414.026%
2025-09-19	8.2500	8.3700	8.2500	8.3700	+35.000%	4	77	+372.879%
2025-09-11	6.2000	6.2000	6.2000	6.2000	+47.619%	1	74	+538.387%
2025-09-05	4.2500	4.2500	4.2000	4.2000	-8.696%	2	73	+842.381%
2025-09-04	4.6000	4.6000	4.6000	4.6000	+4.545%	1	74	+760.435%
2025-09-02	4.4000	4.4000	4.4000	4.4000	-8.333%	3	73	+799.545%
2025-08-29	4.8000	4.8000	4.8000	4.8000	+43.284%	5	71	+724.583%
2025-08-04	3.3500	3.3500	3.3500	3.3500	-9.459%	1	71	+1,081.493%
2025-07-31	3.7000	3.7000	3.7000	3.7000	0.000%	1	71	+969.730%
2025-07-30	3.7000	3.7000	3.7000	3.7000	+12.121%	23	71	+969.730%
2025-07-18	3.3500	3.3500	3.3000	3.3000	+12.628%	46	48	+1,099.394%
2025-07-16	2.8800	2.9300	2.8800	2.9300	-38.316%	3	14	+1,250.853%
2025-07-07	4.7500	4.7500	4.7500	4.7500	+77.239%	2	12	+733.263%
2025-05-27	2.6800	2.6800	2.6800	2.6800	+5.098%	4	12	+1,376.866%
2025-05-22	2.5100	2.5500	2.5100	2.5500	-25.000%	2	8	+1,452.157%
2025-05-15	3.4000	3.4000	3.4000	3.4000	+58.879%	6	8	+1,064.118%
2025-03-10	2.1400	2.1400	2.1400	2.1400	0.000%	2	2	+1,749.533%