Dark

MS20260918C190
MS Sep 18 2026 190.00 Call (MS260918C00190000)
option OPRA

EOD

Sep 3, 2026

25.950.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.9500	25.9500	25.9500	25.9500	0.000%	1	631	0.000%
2026-09-02	25.9500	25.9500	25.9500	25.9500	+15.900%	2	631	0.000%
2026-09-01	24.0500	24.0500	22.3900	22.3900	-7.095%	9	633	+15.900%
2026-08-31	24.1000	24.1000	24.1000	24.1000	-7.308%	1	640	+7.676%
2026-08-28	26.4200	26.4200	26.0000	26.0000	+6.296%	7	641	-0.192%
2026-08-26	26.7500	26.7500	24.4600	24.4600	-12.612%	3	641	+6.092%
2026-08-25	26.4500	27.9900	26.4500	27.9900	+6.426%	15	642	-7.288%
2026-08-24	26.3000	26.3000	26.3000	26.3000	+34.872%	5	628	-1.331%
2026-08-20	20.4700	20.4700	19.5000	19.5000	-26.415%	51	630	+33.077%
2026-08-19	26.4000	26.5000	26.4000	26.5000	-11.902%	14	632	-2.075%
2026-08-17	31.1000	31.1000	30.0800	30.0800	-0.265%	7	632	-13.730%
2026-08-12	30.1600	30.1600	30.1600	30.1600	+9.275%	4	632	-13.959%
2026-08-07	27.4000	27.7500	27.1000	27.6000	-10.010%	220	634	-5.978%
2026-08-05	30.6500	30.6700	30.6500	30.6700	+0.327%	6	832	-15.390%
2026-08-04	30.5700	30.5700	30.5700	30.5700	+25.544%	2	838	-15.113%
2026-07-31	24.2000	24.3500	24.2000	24.3500	+25.515%	2	838	+6.571%
2026-07-29	19.3000	19.4000	19.3000	19.4000	-25.670%	8	844	+33.763%
2026-07-27	26.0500	26.1000	26.0500	26.1000	-3.333%	13	848	-0.575%
2026-07-24	27.1000	27.1000	27.0000	27.0000	-5.263%	3	849	-3.889%
2026-07-23	28.5000	28.5000	28.5000	28.5000	-8.742%	1	852	-8.947%
2026-07-22	31.2300	31.2300	31.2300	31.2300	+3.685%	7	852	-16.907%
2026-07-21	29.0000	30.1200	28.8000	30.1200	+18.629%	5	856	-13.845%
2026-07-20	25.3900	25.3900	25.3900	25.3900	-17.832%	7	855	+2.206%
2026-07-17	30.9000	30.9000	30.9000	30.9000	+1.745%	3	858	-16.019%
2026-07-16	31.3900	31.3900	30.3700	30.3700	-25.252%	3	859	-14.554%
2026-07-15	40.6300	40.6300	40.6300	40.6300	+23.495%	1	857	-36.131%
2026-07-13	32.8900	32.9000	32.8900	32.9000	-8.611%	2	857	-21.125%
2026-07-09	36.8000	37.0000	36.0000	36.0000	+0.251%	19	856	-27.917%
2026-07-07	35.9100	35.9100	35.9100	35.9100	+3.487%	3	852	-27.736%
2026-07-06	34.7000	34.7000	34.7000	34.7000	+36.453%	1	855	-25.216%
2026-06-30	26.6000	26.6500	25.4300	25.4300	-11.301%	9	854	+2.045%
2026-06-29	29.0000	29.0000	28.6700	28.6700	-25.046%	2	856	-9.487%
2026-06-25	39.2500	39.2500	37.2000	38.2500	+9.286%	63	858	-32.157%
2026-06-24	37.5600	37.5600	35.0000	35.0000	-14.634%	10	851	-25.857%
2026-06-23	41.0000	41.0000	41.0000	41.0000	-0.024%	1	852	-36.707%
2026-06-22	40.4700	41.0100	40.4700	41.0100	+0.638%	15	852	-36.723%
2026-06-17	40.7500	40.7500	40.7500	40.7500	+15.113%	1	851	-36.319%
2026-06-16	35.4000	35.4000	35.4000	35.4000	+13.462%	2	851	-26.695%
2026-06-12	30.9500	31.2000	30.9500	31.2000	+20.000%	7	851	-16.827%
2026-06-09	30.9500	30.9500	26.0000	26.0000	-12.221%	3	854	-0.192%
2026-06-05	29.8000	29.8000	29.6000	29.6200	+2.669%	9	854	-12.390%
2026-06-03	27.5300	28.8500	27.5300	28.8500	-12.043%	31	848	-10.052%
2026-06-02	30.8400	32.8000	30.8400	32.8000	+13.573%	141	818	-20.884%
2026-06-01	25.8300	28.8800	25.8300	28.8800	+12.286%	103	798	-10.145%
2026-05-29	24.1200	25.7200	24.1200	25.7200	+14.770%	7	743	+0.894%
2026-05-28	22.4100	22.4100	22.4100	22.4100	+18.321%	1	741	+15.797%
2026-05-27	18.9400	18.9400	18.9400	18.9400	-5.771%	5	741	+37.012%
2026-05-26	22.0000	23.7500	20.1000	20.1000	-7.798%	25	736	+29.104%
2026-05-22	21.8000	21.8000	21.8000	21.8000	+10.660%	2	730	+19.037%
2026-05-21	19.1000	19.7000	19.1000	19.7000	+3.141%	4	728	+31.726%
2026-05-20	17.2000	19.1000	17.2000	19.1000	+26.323%	16	728	+35.864%
2026-05-19	14.1500	15.1200	14.1500	15.1200	-8.475%	4	714	+71.627%
2026-05-18	17.1000	17.1000	16.5200	16.5200	+0.670%	4	714	+57.082%
2026-05-15	16.7000	16.7000	16.4100	16.4100	-6.549%	9	714	+58.135%
2026-05-14	17.7000	18.1800	17.5500	17.5600	-2.227%	26	717	+47.779%
2026-05-13	15.8000	17.9600	15.8000	17.9600	+14.032%	3	722	+44.488%
2026-05-12	13.7500	15.7500	13.7500	15.7500	+1.613%	29	722	+64.762%
2026-05-11	15.5000	15.5000	15.5000	15.5000	+1.043%	1	722	+67.419%
2026-05-07	15.5100	15.5500	14.5500	15.3400	-11.585%	17	713	+69.166%
2026-05-06	17.3600	17.3700	16.6500	17.3500	+22.183%	16	723	+49.568%
2026-05-05	14.3000	14.3000	14.2000	14.2000	+4.412%	21	716	+82.746%
2026-05-04	13.8800	13.8800	13.6000	13.6000	-11.688%	2	730	+90.809%
2026-05-01	15.4000	15.4000	15.4000	15.4000	+5.119%	1	728	+68.506%
2026-04-30	13.8000	14.6500	13.8000	14.6500	+11.832%	16	728	+77.133%
2026-04-29	13.5000	13.5500	12.3500	13.1000	-11.367%	69	725	+98.092%
2026-04-28	14.5000	14.7800	14.4000	14.7800	+2.639%	57	685	+75.575%
2026-04-27	14.4000	14.4000	14.4000	14.4000	+2.491%	5	662	+80.208%
2026-04-24	14.0600	14.0600	14.0500	14.0500	-10.166%	8	667	+84.698%
2026-04-23	15.6400	15.6400	15.6400	15.6400	-1.138%	1	667	+65.921%
2026-04-22	15.7000	15.8200	15.7000	15.8200	+5.467%	2	667	+64.033%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-0.332%	1	668	+73.000%
2026-04-17	14.5000	15.1500	14.5000	15.0500	+4.514%	41	668	+72.425%
2026-04-16	15.8000	15.8000	14.4000	14.4000	-11.439%	31	677	+80.208%
2026-04-15	16.5000	17.5000	15.9200	16.2600	+37.797%	67	700	+59.594%
2026-04-14	11.8200	12.1900	11.8000	11.8000	+12.703%	15	733	+119.915%
2026-04-13	10.1000	10.4700	10.1000	10.4700	+7.716%	5	725	+147.851%
2026-04-10	9.2500	9.9000	9.2500	9.7200	-3.762%	11	722	+166.975%
2026-04-09	8.9000	10.1000	8.9000	10.1000	+2.020%	65	719	+156.931%
2026-04-08	9.8000	9.9000	9.8000	9.9000	+36.552%	6	679	+162.121%
2026-04-07	6.4000	7.2500	6.4000	7.2500	+11.026%	49	674	+257.931%
2026-04-02	6.0000	6.5300	6.0000	6.5300	-3.259%	13	658	+297.397%
2026-04-01	6.5500	6.7500	6.5500	6.7500	+25.000%	9	658	+284.444%
2026-03-31	5.4000	5.4000	5.4000	5.4000	+3.647%	1	656	+380.556%
2026-03-27	5.2100	5.2100	5.2100	5.2100	-19.225%	40	656	+398.081%
2026-03-26	6.4500	6.4500	6.4500	6.4500	-7.857%	3	635	+302.326%
2026-03-25	7.0000	7.0500	7.0000	7.0000	-7.285%	96	633	+270.714%
2026-03-24	6.9000	7.5500	6.9000	7.5500	+3.709%	2	544	+243.709%
2026-03-23	6.2000	7.2800	6.2000	7.2800	+21.333%	13	542	+256.456%
2026-03-20	5.4000	6.2500	5.4000	6.0000	+16.505%	65	535	+332.500%
2026-03-19	4.9500	5.1500	4.9500	5.1500	+3.000%	29	546	+403.883%
2026-03-18	4.9000	5.0000	4.9000	5.0000	+8.696%	67	546	+419.000%
2026-03-16	4.6500	4.6500	4.6000	4.6000	-1.075%	2	535	+464.130%
2026-03-13	4.4600	4.7000	4.3500	4.6500	0.000%	5	535	+458.065%
2026-03-12	4.4500	4.6500	4.4200	4.6500	-13.889%	18	532	+458.065%
2026-03-11	5.3500	5.4000	5.3500	5.4000	-2.174%	3	526	+380.556%
2026-03-09	5.2000	5.6000	5.2000	5.5200	-4.000%	35	526	+370.109%
2026-03-06	5.2200	5.9000	5.2200	5.7500	-12.879%	23	502	+351.304%
2026-03-05	6.9000	6.9000	6.6000	6.6000	-20.482%	7	497	+293.182%
2026-03-04	8.3500	8.3500	8.3000	8.3000	+0.606%	4	500	+212.651%
2026-03-03	6.5700	8.2500	6.5700	8.2500	-1.786%	40	502	+214.545%
2026-03-02	8.6000	8.9500	8.3500	8.4000	+0.599%	45	510	+208.929%
2026-02-27	9.3000	9.6300	8.0700	8.3500	-29.237%	28	502	+210.778%
2026-02-26	11.7000	11.8000	11.2000	11.8000	+12.381%	7	495	+119.915%
2026-02-25	9.8000	10.5500	9.8000	10.5000	+14.504%	12	496	+147.143%
2026-02-24	9.3500	9.8600	9.1700	9.1700	+1.889%	24	496	+182.988%
2026-02-23	10.3500	10.3600	9.0000	9.0000	-19.643%	12	475	+188.333%
2026-02-19	10.6000	11.2000	10.6000	11.2000	-10.040%	3	475	+131.696%
2026-02-18	12.2000	12.4500	12.2000	12.4500	+20.874%	4	474	+108.434%
2026-02-13	10.1000	10.3000	9.7000	10.3000	+13.311%	52	448	+151.942%
2026-02-12	11.1500	11.2500	9.0500	9.0900	-21.974%	17	448	+185.479%
2026-02-11	11.6500	11.6500	11.6500	11.6500	-14.022%	1	450	+122.747%
2026-02-06	13.5500	13.5500	13.5500	13.5500	-2.166%	1	450	+91.513%
2026-02-04	13.8500	13.8500	13.8500	13.8500	+2.593%	1	449	+87.365%
2026-02-03	14.2500	14.2500	13.3000	13.5000	+3.053%	28	449	+92.222%
2026-01-29	13.0000	13.1600	13.0000	13.1000	+2.025%	67	424	+98.092%
2026-01-28	13.3400	13.3400	12.8400	12.8400	-7.626%	14	400	+102.103%
2026-01-27	13.2500	13.9000	12.8500	13.9000	+8.594%	83	402	+86.691%
2026-01-26	12.8000	12.8000	12.8000	12.8000	+8.017%	1	390	+102.734%
2026-01-23	11.7500	11.8500	11.6200	11.8500	-24.281%	9	389	+118.987%
2026-01-22	15.6000	15.6500	15.5500	15.6500	+8.080%	137	388	+65.815%
2026-01-21	14.5400	14.5400	14.4800	14.4800	-19.331%	8	423	+79.213%
2026-01-16	18.8000	19.1700	17.9500	17.9500	-6.168%	147	377	+44.568%
2026-01-15	18.0000	19.1300	18.0000	19.1300	+18.599%	12	377	+35.651%
2026-01-12	15.6500	16.1400	15.4100	16.1300	+2.283%	72	376	+60.880%
2026-01-07	15.7700	15.7700	15.7700	15.7700	-9.886%	6	354	+64.553%
2026-01-06	17.5300	17.5300	17.1000	17.5000	+28.676%	400	354	+48.286%
2026-01-02	13.6000	13.6000	13.6000	13.6000	+8.453%	5	502	+90.809%
2025-12-22	11.7000	12.5400	11.7000	12.5400	+14.000%	3	497	+106.938%
2025-12-19	11.0000	11.0000	11.0000	11.0000	-6.780%	1	496	+135.909%
2025-12-16	11.5000	11.8000	11.5000	11.8000	-15.714%	2	495	+119.915%
2025-12-10	14.0000	14.0000	14.0000	14.0000	+0.719%	3	496	+85.357%
2025-12-09	13.9000	13.9000	13.9000	13.9000	+3.654%	4	493	+86.691%
2025-12-08	12.9500	13.4200	12.8300	13.4100	+9.648%	400	490	+93.512%
2025-12-05	12.2300	12.2300	12.2300	12.2300	+5.431%	2	92	+112.183%
2025-12-04	11.6000	11.6000	11.6000	11.6000	+6.912%	2	94	+123.707%
2025-12-03	10.8500	10.8500	10.8500	10.8500	+20.022%	1	92	+139.171%
2025-12-01	9.0400	9.0400	9.0400	9.0400	+15.159%	5	92	+187.058%
2025-11-19	7.9000	7.9000	7.7000	7.8500	+21.705%	31	87	+230.573%
2025-11-18	6.1500	6.4500	6.1500	6.4500	-16.774%	4	92	+302.326%
2025-11-14	7.7500	7.7500	7.7500	7.7500	-19.271%	9	93	+234.839%
2025-11-13	10.3500	10.3500	9.6000	9.6000	+6.667%	14	84	+170.313%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-1.639%	1	75	+188.333%
2025-11-07	7.7000	9.1500	7.7000	9.1500	+1.105%	5	74	+183.607%
2025-11-04	9.2200	9.2200	9.0000	9.0500	+6.471%	6	72	+186.740%
2025-10-28	8.5000	8.5000	8.5000	8.5000	+31.783%	10	70	+205.294%
2025-10-23	6.4500	6.4500	6.4500	6.4500	-17.834%	1	66	+302.326%
2025-10-20	7.8500	7.8500	7.8500	7.8500	-4.501%	3	66	+230.573%
2025-10-16	8.2200	8.2200	8.2200	8.2200	-8.156%	1	66	+215.693%
2025-10-15	9.0000	9.0000	8.4300	8.9500	+51.695%	3	65	+189.944%
2025-10-14	5.9000	5.9000	5.9000	5.9000	+7.273%	1	65	+339.831%
2025-10-09	5.4000	5.5000	5.4000	5.5000	-7.563%	13	64	+371.818%
2025-10-06	5.9000	5.9500	5.9000	5.9500	+0.847%	5	53	+336.134%
2025-10-03	5.9000	5.9000	5.9000	5.9000	+13.462%	1	48	+339.831%
2025-10-02	5.2000	5.2000	5.2000	5.2000	-14.754%	7	47	+399.038%
2025-10-01	6.1000	6.1000	6.1000	6.1000	-3.175%	13	40	+325.410%
2025-09-30	6.3000	6.3000	6.3000	6.3000	-8.297%	3	27	+311.905%
2025-09-29	6.8700	6.8700	6.8700	6.8700	+27.222%	1	24	+277.729%
2025-09-12	5.4000	5.4000	5.4000	5.4000	-4.425%	6	24	+380.556%
2025-09-11	5.5500	5.6500	5.5000	5.6500	+31.395%	7	18	+359.292%
2025-09-09	4.3000	4.3000	4.3000	4.3000	+24.638%	5	13	+503.488%
2025-09-05	3.4500	3.4500	3.4500	3.4500	-6.757%	4	12	+652.174%
2025-08-28	3.7000	3.7000	3.7000	3.7000	+35.036%	4	8	+601.351%
2025-07-18	2.7000	2.7400	2.7000	2.7400	-4.196%	2	4	+847.080%
2025-07-17	2.8400	2.8600	2.8400	2.8600	+34.272%	2	5	+807.343%
2025-05-22	2.0900	2.1300	2.0900	2.1300	-21.978%	2	5	+1,118.310%
2025-05-15	2.7300	2.7300	2.7300	2.7300	0.000%	4	4	+850.549%