Dark

MS20260918C195
MS Sep 18 2026 195.00 Call (MS260918C00195000)
option OPRA

EOD

Sep 4, 2026

22.88+5.195%(+1.13)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	20.4500	23.4000	20.4500	22.8800	+5.195%	13	900	0.000%
2026-09-03	21.7500	21.7500	21.7500	21.7500	+11.768%	5	900	+5.195%
2026-09-01	19.4600	19.4600	19.4600	19.4600	+1.091%	2	895	+17.575%
2026-08-31	19.2500	19.2500	19.2500	19.2500	-8.377%	1	895	+18.857%
2026-08-28	21.7200	21.7200	21.0100	21.0100	-0.427%	4	896	+8.901%
2026-08-27	21.7500	21.7500	21.1000	21.1000	-6.966%	6	900	+8.436%
2026-08-25	22.6800	22.6800	22.6800	22.6800	+5.488%	2	900	+0.882%
2026-08-24	21.5000	21.5000	21.5000	21.5000	+3.865%	2	900	+6.419%
2026-08-21	20.7000	20.7000	20.7000	20.7000	-2.588%	2	900	+10.531%
2026-08-19	21.0400	21.2500	21.0400	21.2500	-9.536%	5	900	+7.671%
2026-08-18	22.8000	23.4900	22.8000	23.4900	-11.191%	2	904	-2.597%
2026-08-17	26.4500	26.4500	26.4500	26.4500	+6.955%	2	904	-13.497%
2026-08-14	24.7300	24.7300	24.7300	24.7300	-12.149%	1	906	-7.481%
2026-08-13	28.1500	28.1500	28.1500	28.1500	+11.485%	1	906	-18.721%
2026-08-12	25.2500	25.2500	25.2500	25.2500	+23.775%	1	906	-9.386%
2026-08-03	20.4000	20.4000	20.4000	20.4000	0.000%	12	906	+12.157%
2026-07-31	20.4000	20.4000	20.4000	20.4000	+9.149%	10	907	+12.157%
2026-07-30	18.4500	18.6900	18.4400	18.6900	+22.961%	4	907	+22.418%
2026-07-29	15.8500	15.9000	15.0500	15.2000	-26.214%	13	904	+50.526%
2026-07-28	20.6000	20.6000	20.6000	20.6000	-14.594%	1	898	+11.068%
2026-07-24	24.1500	24.1500	24.1200	24.1200	-0.741%	2	898	-5.141%
2026-07-23	24.2500	24.3500	24.1500	24.3000	-10.826%	29	897	-5.844%
2026-07-22	27.2500	27.2500	27.2500	27.2500	+10.953%	1	892	-16.037%
2026-07-21	24.5600	24.5600	24.5600	24.5600	+11.636%	12	892	-6.840%
2026-07-20	21.9700	22.0000	21.9700	22.0000	-6.183%	2	880	+4.000%
2026-07-17	23.4000	23.6000	23.4000	23.4500	-8.932%	126	879	-2.431%
2026-07-16	25.7500	25.7500	25.7500	25.7500	-26.112%	1	817	-11.146%
2026-07-15	34.8500	34.8500	34.8500	34.8500	-8.578%	8	817	-34.347%
2026-07-14	38.5700	38.5700	37.9600	38.1200	+32.269%	8	817	-39.979%
2026-07-13	28.7000	28.9000	28.7000	28.8200	-7.776%	4	818	-20.611%
2026-07-10	31.2500	31.2500	31.2500	31.2500	-5.646%	3	817	-26.784%
2026-07-09	33.1200	33.1200	33.1200	33.1200	+4.151%	3	820	-30.918%
2026-07-07	31.9000	31.9000	31.8000	31.8000	+10.225%	14	820	-28.050%
2026-07-06	28.8500	28.8500	28.8500	28.8500	+19.215%	1	810	-20.693%
2026-07-02	24.2000	24.2000	24.2000	24.2000	+6.374%	7	807	-5.455%
2026-06-30	22.9500	23.1500	22.7500	22.7500	-10.433%	27	807	+0.571%
2026-06-29	25.4000	25.4000	25.4000	25.4000	+2.543%	1	796	-9.921%
2026-06-26	24.1000	24.7700	24.1000	24.7700	-21.935%	51	796	-7.630%
2026-06-25	32.5300	32.5300	31.7300	31.7300	-1.306%	3	797	-27.892%
2026-06-24	31.7500	32.4500	31.7500	32.1500	-13.807%	3	798	-28.834%
2026-06-22	37.3000	37.3000	37.3000	37.3000	+5.906%	1	800	-38.660%
2026-06-18	35.2200	35.2200	35.2000	35.2200	+14.948%	39	803	-35.037%
2026-06-15	30.6400	30.6400	30.6400	30.6400	+11.297%	2	803	-25.326%
2026-06-12	28.6700	28.6700	26.1100	27.5300	+16.603%	11	805	-16.891%
2026-06-11	23.6100	23.6100	23.6100	23.6100	+4.747%	3	801	-3.092%
2026-06-10	24.3600	24.3600	22.5400	22.5400	-20.773%	13	801	+1.508%
2026-06-05	28.4500	28.4500	28.4500	28.4500	-6.874%	1	797	-19.578%
2026-06-04	30.5500	30.5500	30.5500	30.5500	+30.000%	1	797	-25.106%
2026-06-03	23.5000	23.5000	23.5000	23.5000	-18.090%	6	797	-2.638%
2026-06-02	28.6900	28.6900	28.6900	28.6900	+13.849%	1	791	-20.251%
2026-06-01	24.8600	25.2000	24.8600	25.2000	+18.254%	51	791	-9.206%
2026-05-29	19.5500	21.9900	19.5500	21.3100	+14.202%	4	791	+7.367%
2026-05-28	18.6600	18.6600	18.6600	18.6600	+20.000%	1	793	+22.615%
2026-05-27	16.5000	16.5000	15.5500	15.5500	-14.041%	2	792	+47.138%
2026-05-26	17.2900	18.0900	17.2900	18.0900	-1.738%	40	793	+26.479%
2026-05-22	18.4100	18.4100	18.4100	18.4100	+3.427%	1	794	+24.280%
2026-05-21	17.3500	17.8000	15.8500	17.8000	+10.559%	8	793	+28.539%
2026-05-20	15.8000	16.1000	15.8000	16.1000	+30.364%	22	793	+42.112%
2026-05-19	12.3500	12.3500	12.3500	12.3500	-5.000%	2	816	+85.263%
2026-05-18	13.6000	13.9500	12.8500	13.0000	-5.592%	37	816	+76.000%
2026-05-15	13.9500	14.1000	13.3500	13.7700	-5.685%	41	816	+66.158%
2026-05-14	14.5500	14.6000	14.5500	14.6000	-0.341%	2	832	+56.712%
2026-05-13	13.0000	14.6500	13.0000	14.6500	+11.832%	33	812	+56.177%
2026-05-12	11.3500	13.1000	11.3500	13.1000	+1.787%	19	812	+74.656%
2026-05-11	13.7500	13.7500	12.8700	12.8700	-8.071%	3	812	+77.778%
2026-05-08	13.6500	14.0000	13.5500	14.0000	+4.089%	21	811	+63.429%
2026-05-07	13.3800	13.4500	13.3800	13.4500	-5.282%	3	824	+70.112%
2026-05-06	14.3000	14.3000	14.0000	14.2000	+19.831%	21	823	+61.127%
2026-05-05	12.2500	12.3000	11.8500	11.8500	+6.278%	48	835	+93.080%
2026-05-04	12.0500	12.0500	11.0000	11.1500	-9.497%	9	807	+105.202%
2026-05-01	14.1000	14.1000	12.3200	12.3200	+5.751%	5	805	+85.714%
2026-04-30	12.1500	12.1500	11.6500	11.6500	+9.906%	3	805	+96.395%
2026-04-29	10.8000	11.2500	10.3000	10.6000	-13.115%	35	804	+115.849%
2026-04-28	12.0500	12.2000	11.9000	12.2000	+0.412%	530	806	+87.541%
2026-04-27	12.1500	12.1500	12.1500	12.1500	+4.741%	2	479	+88.313%
2026-04-24	11.3000	11.8500	11.3000	11.6000	+0.870%	23	477	+97.241%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-10.853%	2	478	+98.957%
2026-04-22	12.9000	12.9000	12.9000	12.9000	+8.403%	1	478	+77.364%
2026-04-21	12.5000	12.5000	11.9000	11.9000	-3.644%	7	477	+92.269%
2026-04-20	12.7500	12.7500	12.1000	12.3500	-0.403%	4	477	+85.263%
2026-04-17	12.0700	12.7800	12.0700	12.4000	+3.766%	20	476	+84.516%
2026-04-16	13.8500	13.8500	11.8600	11.9500	-11.481%	19	475	+91.464%
2026-04-15	14.5000	14.6000	13.5000	13.5000	+71.975%	13	461	+69.481%
2026-04-10	7.4000	8.0500	7.4000	7.8500	-5.079%	11	457	+191.465%
2026-04-09	7.3500	8.2700	7.2500	8.2700	+11.007%	13	453	+176.663%
2026-04-08	8.0500	8.0500	7.4500	7.4500	+27.350%	14	448	+207.114%
2026-04-07	5.8500	5.8500	5.8500	5.8500	+12.500%	4	442	+291.111%
2026-04-02	5.2500	5.3500	5.1500	5.2000	-3.704%	51	400	+340.000%
2026-04-01	5.5000	5.6500	5.4000	5.4000	+19.205%	10	400	+323.704%
2026-03-30	4.5300	4.5300	4.5300	4.5300	+0.667%	4	392	+405.077%
2026-03-27	4.4500	4.5500	4.4500	4.5000	-23.729%	11	396	+408.444%
2026-03-25	6.0500	6.0500	5.9000	5.9000	-4.065%	3	388	+287.797%
2026-03-24	5.9500	6.2000	5.8000	6.1500	+14.953%	19	391	+272.033%
2026-03-23	5.7000	5.7000	5.3500	5.3500	+11.458%	11	381	+327.664%
2026-03-20	4.1500	5.1400	4.1500	4.8000	+29.032%	51	376	+376.667%
2026-03-17	3.7200	3.7200	3.7200	3.7200	-3.377%	20	343	+515.054%
2026-03-13	3.7000	3.8500	3.5500	3.8500	+2.667%	41	363	+494.286%
2026-03-12	3.6500	3.7500	3.6000	3.7500	-14.773%	18	327	+510.133%
2026-03-09	4.4000	4.4000	4.4000	4.4000	-8.333%	20	309	+420.000%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-17.949%	1	289	+376.667%
2026-03-05	6.0000	6.0000	5.8500	5.8500	-12.687%	4	288	+291.111%
2026-03-03	5.5000	6.8500	5.5000	6.7000	-12.987%	4	286	+241.493%
2026-03-02	7.7000	7.7000	7.7000	7.7000	+10.000%	1	286	+197.143%
2026-02-27	7.5000	7.5000	7.0000	7.0000	-26.316%	3	286	+226.857%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+10.465%	1	288	+140.842%
2026-02-25	8.6000	8.6000	8.6000	8.6000	+2.381%	53	320	+166.047%
2026-02-24	7.2000	8.4000	7.2000	8.4000	-4.328%	4	320	+172.381%
2026-02-23	8.8000	8.8000	8.7800	8.7800	-4.565%	4	319	+160.592%
2026-02-20	9.2500	9.2500	9.2000	9.2000	-10.156%	26	316	+148.696%
2026-02-17	10.2400	10.2400	10.2400	10.2400	+1.386%	1	295	+123.438%
2026-02-11	10.1000	10.1000	10.1000	10.1000	-12.174%	4	295	+126.535%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+1.054%	1	291	+98.957%
2026-02-06	11.3800	11.3800	11.3800	11.3800	+11.569%	1	292	+101.054%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-12.371%	2	293	+124.314%
2026-02-04	11.6400	11.6400	11.6400	11.6400	+5.339%	1	291	+96.564%
2026-01-29	10.9500	11.1000	10.9500	11.0500	+12.183%	18	291	+107.059%
2026-01-23	9.8500	9.8500	9.8500	9.8500	-24.809%	1	287	+132.284%
2026-01-21	13.1000	13.1000	13.1000	13.1000	+9.167%	1	286	+74.656%
2026-01-20	13.7500	13.7500	12.0000	12.0000	-29.120%	6	285	+90.667%
2026-01-16	16.6000	16.9500	16.5000	16.9300	+0.774%	31	283	+35.145%
2026-01-15	16.8000	16.8000	16.8000	16.8000	+53.145%	1	283	+36.190%
2026-01-14	10.9700	10.9700	10.9700	10.9700	-18.741%	5	283	+108.569%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-10.596%	100	283	+69.481%
2026-01-06	15.3000	15.4000	15.0000	15.1000	+27.104%	104	357	+51.523%
2025-12-26	11.9000	11.9000	11.8800	11.8800	+8.000%	11	256	+92.593%
2025-12-22	10.8000	11.0000	10.8000	11.0000	+19.565%	3	256	+108.000%
2025-12-19	9.2000	9.2000	9.2000	9.2000	-16.364%	5	255	+148.696%
2025-12-17	11.0000	11.0000	11.0000	11.0000	+8.911%	2	255	+108.000%
2025-12-16	10.1000	10.1000	10.1000	10.1000	-5.431%	1	253	+126.535%
2025-12-05	10.6800	10.6800	10.6800	10.6800	+2.299%	2	253	+114.232%
2025-12-04	10.3400	10.4400	10.3400	10.4400	+31.985%	3	255	+119.157%
2025-12-01	7.9100	7.9100	7.9100	7.9100	+25.556%	1	256	+189.254%
2025-11-20	6.2000	6.3000	6.1500	6.3000	+3.279%	53	255	+263.175%
2025-11-18	6.1000	6.1000	6.1000	6.1000	-9.630%	7	254	+275.082%
2025-11-17	6.7500	6.7500	6.7500	6.7500	+3.053%	9	254	+238.963%
2025-11-14	6.9000	6.9000	6.5500	6.5500	+0.153%	41	254	+249.313%
2025-11-07	6.5400	6.5400	6.5400	6.5400	-7.102%	1	248	+249.847%
2025-11-05	7.0400	7.0400	7.0400	7.0400	+8.475%	1	249	+225.000%
2025-10-24	6.2000	6.4900	6.2000	6.4900	+54.524%	2	248	+252.542%
2025-10-09	4.2000	4.2000	4.2000	4.2000	-6.667%	4	248	+444.762%
2025-10-08	4.5000	4.5000	4.5000	4.5000	-8.163%	4	248	+408.444%
2025-10-06	4.9000	4.9000	4.9000	4.9000	+1.031%	11	248	+366.939%
2025-10-03	4.8500	4.8500	4.8500	4.8500	+12.791%	9	238	+371.753%
2025-10-02	4.3000	4.3000	4.3000	4.3000	-14.851%	12	238	+432.093%
2025-10-01	5.0500	5.0500	5.0500	5.0500	-3.810%	8	230	+353.069%
2025-09-30	5.2000	5.2500	5.2000	5.2500	-7.080%	25	222	+335.810%
2025-09-29	5.6500	5.6500	5.6500	5.6500	-0.877%	3	201	+304.956%
2025-09-26	5.7500	5.7500	5.7000	5.7000	+5.556%	24	201	+301.404%
2025-09-25	5.4000	5.4000	5.4000	5.4000	-1.818%	4	191	+323.704%
2025-09-18	5.3500	5.5000	5.3000	5.5000	+17.021%	33	191	+316.000%
2025-09-17	4.7500	4.7500	4.6500	4.7000	+5.618%	152	224	+386.809%
2025-09-16	4.6000	4.6000	4.4500	4.4500	+58.363%	41	233	+414.157%
2025-09-05	2.8100	2.8100	2.8100	2.8100	-0.707%	2	274	+714.235%
2025-09-03	2.7300	2.8300	2.7300	2.8300	-11.563%	2	272	+708.481%
2025-08-29	3.2000	3.2000	3.2000	3.2000	+3.226%	5	267	+615.000%
2025-08-28	3.1000	3.1000	3.1000	3.1000	-1.587%	34	267	+638.065%
2025-08-27	3.2000	3.2000	3.1500	3.1500	+36.364%	88	233	+626.349%
2025-08-20	2.3100	2.3100	2.3100	2.3100	-1.282%	1	153	+890.476%
2025-08-19	2.2800	2.3400	2.2800	2.3400	-3.306%	2	152	+877.778%
2025-08-18	2.3500	2.4200	2.3500	2.4200	-14.184%	2	152	+845.455%
2025-08-13	2.8200	2.8200	2.8200	2.8200	+2.174%	2	152	+711.348%
2025-08-12	2.6400	2.7600	2.6400	2.7600	+16.456%	142	150	+728.986%
2025-07-17	2.3200	2.3700	2.3200	2.3700	+33.146%	2	17	+865.401%
2025-06-04	1.7600	1.7800	1.7600	1.7800	-5.319%	4	16	+1,185.393%
2025-06-03	1.8500	1.8800	1.8500	1.8800	-17.181%	4	14	+1,117.021%
2025-05-15	2.2700	2.2700	2.2700	2.2700	+75.969%	6	12	+907.930%
2025-05-09	1.2800	1.2900	1.2800	1.2900	+5.738%	8	6	+1,673.643%
2025-05-05	1.2000	1.2200	1.2000	1.2200	+25.773%	5	6	+1,775.410%
2025-05-01	0.9700	0.9700	0.9700	0.9700	-34.014%	5	6	+2,258.763%
2025-03-31	1.4200	1.4700	1.4200	1.4700	0.000%	2	1	+1,456.463%