Dark

MS20260918C200
MS Sep 18 2026 200.00 Call (MS260918C00200000)
option OPRA

EOD

Sep 4, 2026

18.70+1.907%(+0.35)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	17.0700	18.7000	17.0500	18.7000	+1.907%	48	3,991	0.000%
2026-09-03	16.4500	18.7000	16.4500	18.3500	+32.971%	7	3,991	+1.907%
2026-09-02	15.3000	15.3000	13.8000	13.8000	+0.073%	5	3,993	+35.507%
2026-09-01	15.0500	15.1000	13.7900	13.7900	-8.372%	4	3,997	+35.606%
2026-08-31	16.2000	16.2000	14.6700	15.0500	-5.938%	4	3,999	+24.252%
2026-08-28	18.8000	18.8000	16.0000	16.0000	+0.629%	2	4,001	+16.875%
2026-08-27	16.5000	17.0900	15.9000	15.9000	-3.343%	28	4,003	+17.610%
2026-08-26	16.5500	16.5500	14.7500	16.4500	-12.220%	8	4,029	+13.678%
2026-08-25	18.7400	18.7400	18.7400	18.7400	+23.289%	1	4,033	-0.213%
2026-08-21	14.2000	15.2000	14.2000	15.2000	+29.142%	19	4,032	+23.026%
2026-08-20	14.0500	14.1000	11.7700	11.7700	-35.683%	10	4,028	+58.879%
2026-08-19	18.8500	18.9200	17.5000	18.3000	-1.241%	19	4,022	+2.186%
2026-08-18	18.7500	19.0500	18.3100	18.5300	-13.814%	29	4,021	+0.917%
2026-08-17	21.3000	21.5300	20.7500	21.5000	+12.154%	33	4,041	-13.023%
2026-08-14	20.1100	20.5000	19.1700	19.1700	-16.652%	11	4,051	-2.452%
2026-08-13	23.0000	23.0000	23.0000	23.0000	+20.482%	8	4,054	-18.696%
2026-08-11	18.5000	19.0900	18.5000	19.0900	-12.270%	4	4,062	-2.043%
2026-08-05	21.7600	21.7600	21.7600	21.7600	+0.276%	1	4,065	-14.063%
2026-08-04	21.7000	21.7000	21.7000	21.7000	+39.281%	3	4,065	-13.825%
2026-08-03	15.9000	15.9000	15.5800	15.5800	-4.300%	3	4,068	+20.026%
2026-07-30	15.1000	16.2800	14.6100	16.2800	+33.992%	61	4,068	+14.865%
2026-07-29	12.9500	14.1000	12.0000	12.1500	-30.372%	37	4,015	+53.909%
2026-07-28	16.7000	18.0000	16.7000	17.4500	-15.700%	4	4,015	+7.163%
2026-07-27	19.7000	20.7000	19.7000	20.7000	+1.074%	3	4,013	-9.662%
2026-07-24	17.8000	20.4800	17.8000	20.4800	-0.292%	6	4,012	-8.691%
2026-07-23	21.2200	21.2200	20.5400	20.5400	-9.195%	31	4,016	-8.958%
2026-07-22	22.9500	23.2500	22.6200	22.6200	+8.385%	11	4,028	-17.330%
2026-07-21	20.7000	22.2300	20.6300	20.8700	+17.910%	73	4,028	-10.398%
2026-07-20	20.0700	20.0700	17.7000	17.7000	-16.549%	21	4,072	+5.650%
2026-07-17	15.9000	22.7500	15.9000	21.2100	-3.503%	11	4,073	-11.834%
2026-07-16	29.9500	29.9500	21.9800	21.9800	-28.381%	17	4,066	-14.923%
2026-07-15	33.0000	33.0000	30.6900	30.6900	-2.479%	22	4,077	-39.068%
2026-07-14	35.0000	35.0000	31.4700	31.4700	+23.849%	34	4,077	-40.578%
2026-07-13	25.2000	25.5000	25.2000	25.4100	-9.605%	31	4,076	-26.407%
2026-07-09	27.0700	28.1100	27.0700	28.1100	+13.255%	3	4,097	-33.476%
2026-07-08	25.9000	25.9000	24.8200	24.8200	-11.357%	6	4,099	-24.658%
2026-07-07	28.0000	28.0000	28.0000	28.0000	+3.704%	3	4,103	-33.214%
2026-07-06	25.4000	27.0000	25.0100	27.0000	+28.266%	23	4,102	-30.741%
2026-07-02	21.6400	21.6400	21.0500	21.0500	+5.250%	11	4,103	-11.164%
2026-07-01	21.0000	21.0000	20.0000	20.0000	+10.803%	13	4,103	-6.500%
2026-06-30	19.3200	19.7500	18.0500	18.0500	-13.221%	60	4,103	+3.601%
2026-06-29	22.6700	22.6700	20.8000	20.8000	+1.711%	16	4,146	-10.096%
2026-06-26	21.8800	22.9000	20.4500	20.4500	-29.531%	104	4,147	-8.557%
2026-06-25	30.0000	30.0000	29.0200	29.0200	+7.481%	5	4,063	-35.562%
2026-06-24	29.1500	29.2200	27.0000	27.0000	-16.692%	5	4,062	-30.741%
2026-06-23	31.7000	33.5500	31.7000	32.4100	-1.788%	23	4,064	-42.302%
2026-06-22	31.5700	33.0000	31.5700	33.0000	+9.127%	7	4,052	-43.333%
2026-06-18	34.5000	34.5000	30.2400	30.2400	-5.055%	26	4,031	-38.161%
2026-06-17	31.8500	31.8500	31.8500	31.8500	+14.775%	5	4,031	-41.287%
2026-06-16	26.8500	27.7500	26.8500	27.7500	+2.740%	2	4,031	-32.613%
2026-06-15	27.0000	27.4700	25.4700	27.0100	+12.636%	182	4,032	-30.766%
2026-06-12	25.8000	26.3000	23.6500	23.9800	+9.000%	57	3,864	-22.018%
2026-06-11	20.2000	22.0000	20.2000	22.0000	+15.789%	2	3,843	-15.000%
2026-06-10	19.0000	19.0000	19.0000	19.0000	-9.953%	2	3,843	-1.579%
2026-06-09	23.8500	23.8500	20.0000	21.1000	-9.442%	45	3,843	-11.374%
2026-06-08	24.9600	24.9600	23.3000	23.3000	+2.193%	38	3,825	-19.742%
2026-06-05	24.0000	25.1300	22.4200	22.8000	-15.991%	83	3,819	-17.982%
2026-06-04	24.3800	27.2600	24.3800	27.1400	+24.954%	20	3,754	-31.098%
2026-06-03	22.9300	22.9300	21.7000	21.7200	-15.814%	66	3,769	-13.904%
2026-06-02	25.0000	25.8000	24.6500	25.8000	+24.939%	11	3,765	-27.519%
2026-06-01	18.3000	21.4900	18.3000	20.6500	+11.924%	6	3,771	-9.443%
2026-05-29	17.8000	19.0200	16.8800	18.4500	+12.500%	208	3,768	+1.355%
2026-05-28	15.2000	16.4000	14.9900	16.4000	+8.251%	109	3,930	+14.024%
2026-05-27	13.1000	15.1500	13.1000	15.1500	-1.942%	12	4,017	+23.432%
2026-05-26	15.5000	15.8000	14.0300	15.4500	+4.040%	33	4,019	+21.036%
2026-05-22	15.9200	16.1000	14.8500	14.8500	+1.712%	40	4,031	+25.926%
2026-05-21	13.4000	15.0000	13.0500	14.6000	+8.148%	93	4,056	+28.082%
2026-05-20	11.2700	13.5200	11.2700	13.5000	+34.731%	14	4,056	+38.519%
2026-05-19	10.0500	10.0500	10.0200	10.0200	-6.443%	2	4,125	+86.627%
2026-05-18	12.0000	12.0000	10.6800	10.7100	-4.375%	42	4,125	+74.603%
2026-05-15	11.4500	11.5500	10.9500	11.2000	-8.943%	1,369	4,125	+66.964%
2026-05-14	13.9800	13.9800	12.3000	12.3000	0.000%	8	2,919	+52.033%
2026-05-13	11.6500	12.3000	11.5500	12.3000	+32.973%	8	2,913	+52.033%
2026-05-12	9.2500	9.2500	9.2500	9.2500	-9.314%	1	2,913	+102.162%
2026-05-11	10.3000	10.8000	10.2000	10.2000	-8.438%	69	2,913	+83.333%
2026-05-08	11.2000	11.2000	10.7000	11.1400	+5.894%	4	2,907	+67.864%
2026-05-07	10.6500	10.7000	10.5000	10.5200	-6.489%	10	2,907	+77.757%
2026-05-06	11.6200	12.5000	11.2500	11.2500	+17.801%	21	2,911	+66.222%
2026-05-05	9.8500	9.9000	9.5500	9.5500	+5.525%	20	2,916	+95.812%
2026-05-04	9.8200	9.8200	9.0500	9.0500	-10.396%	5	2,932	+106.630%
2026-05-01	9.8000	11.7000	9.8000	10.1000	-3.071%	26	2,923	+85.149%
2026-04-30	9.7900	10.4200	9.7000	10.4200	+21.163%	10	2,923	+79.463%
2026-04-29	8.5000	8.9300	8.1900	8.6000	-14.172%	33	2,921	+117.442%
2026-04-28	9.7000	10.0200	9.7000	10.0200	-0.299%	45	2,912	+86.627%
2026-04-27	9.5600	10.0500	9.5600	10.0500	+6.688%	9	2,907	+86.070%
2026-04-24	9.5000	9.6600	9.4100	9.4200	-11.132%	93	2,900	+98.514%
2026-04-23	10.6000	10.6000	10.6000	10.6000	0.000%	2	2,809	+76.415%
2026-04-22	10.8500	10.9000	10.6000	10.6000	+8.941%	6	2,809	+76.415%
2026-04-21	10.8700	10.8700	9.7300	9.7300	-4.138%	4	2,812	+92.189%
2026-04-20	10.8000	10.8000	9.8500	10.1500	+1.500%	8	2,812	+84.236%
2026-04-17	9.7700	10.4000	9.7700	10.0000	+2.564%	13	2,808	+87.000%
2026-04-16	9.9000	9.9000	9.6000	9.7500	-12.004%	64	2,798	+91.795%
2026-04-15	11.1000	11.5900	11.0000	11.0800	+40.253%	33	2,766	+68.773%
2026-04-14	7.3000	8.1500	7.3000	7.9000	+17.037%	207	2,757	+136.709%
2026-04-13	6.5400	6.7500	6.5400	6.7500	+6.299%	7	2,562	+177.037%
2026-04-10	6.5000	6.5000	6.3500	6.3500	-8.633%	10	2,556	+194.488%
2026-04-09	6.5000	6.9500	6.5000	6.9500	+14.876%	3	2,553	+169.065%
2026-04-08	6.0600	6.4000	5.8100	6.0500	+30.108%	38	2,553	+209.091%
2026-04-07	4.5000	4.7000	4.5000	4.6500	+16.250%	158	2,549	+302.151%
2026-04-02	3.7500	4.0000	3.7500	4.0000	-6.977%	24	2,368	+367.500%
2026-04-01	4.0500	4.3000	4.0500	4.3000	+6.436%	16	2,368	+334.884%
2026-03-31	4.0400	4.0400	4.0400	4.0400	+19.174%	1	2,356	+362.871%
2026-03-30	3.3900	3.3900	3.3900	3.3900	-1.739%	6	2,357	+451.622%
2026-03-27	3.3000	3.4500	3.3000	3.4500	-24.342%	43	2,363	+442.029%
2026-03-26	4.5600	4.5600	4.5600	4.5600	+1.333%	11	2,362	+310.088%
2026-03-25	4.8000	4.8000	4.5000	4.5000	-10.000%	11	2,367	+315.556%
2026-03-24	4.5000	5.0000	4.5000	5.0000	+13.636%	18	2,367	+274.000%
2026-03-23	4.5000	4.9000	4.3500	4.4000	+23.944%	70	2,369	+325.000%
2026-03-20	3.2700	3.5500	3.2700	3.5500	+19.128%	230	2,350	+426.761%
2026-03-19	2.9500	2.9800	2.9500	2.9800	+10.370%	21	2,144	+527.517%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-12.903%	1	2,123	+592.593%
2026-03-13	2.9500	3.1000	2.8300	3.1000	-3.125%	26	2,122	+503.226%
2026-03-12	2.8900	3.2000	2.8900	3.2000	-7.246%	41	2,120	+484.375%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-13.750%	1	2,102	+442.029%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+14.286%	20	2,103	+367.500%
2026-03-09	3.6000	3.6000	3.5000	3.5000	-14.634%	7	2,092	+434.286%
2026-03-06	3.5000	4.1000	3.5000	4.1000	-11.828%	83	2,096	+356.098%
2026-03-05	4.9500	4.9500	4.6500	4.6500	-15.455%	20	2,077	+302.151%
2026-03-04	5.7500	5.7500	5.5000	5.5000	-5.172%	8	2,094	+240.000%
2026-03-03	4.6900	5.8000	4.6900	5.8000	-3.172%	18	2,100	+222.414%
2026-03-02	6.5500	6.5500	5.9900	5.9900	-0.992%	43	2,105	+212.187%
2026-02-27	7.5500	7.5500	5.6000	6.0500	-31.015%	52	2,070	+209.091%
2026-02-26	8.2000	8.7700	8.2000	8.7700	+14.641%	56	2,058	+113.227%
2026-02-25	7.4000	7.6500	7.4000	7.6500	+19.531%	101	1,905	+144.444%
2026-02-24	5.7500	7.1000	5.7500	6.4000	+3.226%	211	1,905	+192.188%
2026-02-23	6.8200	6.8200	6.2000	6.2000	-22.013%	49	1,761	+201.613%
2026-02-19	7.9000	7.9500	7.9000	7.9500	-10.169%	4	1,761	+135.220%
2026-02-18	8.8000	8.8500	8.7500	8.8500	+26.429%	9	1,759	+111.299%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+9.890%	1	1,752	+167.143%
2026-02-13	6.6600	6.6600	6.3700	6.3700	+4.426%	3	1,748	+193.564%
2026-02-12	8.0000	8.0000	6.1000	6.1000	-32.222%	2	1,748	+206.557%
2026-02-10	7.5500	9.0000	7.5500	9.0000	-7.881%	256	1,748	+107.778%
2026-02-06	9.7000	9.8000	9.5000	9.7700	+14.269%	41	1,648	+91.402%
2026-02-05	8.2000	8.5500	8.2000	8.5500	-16.585%	214	1,643	+118.713%
2026-02-04	9.7400	10.2500	9.7400	10.2500	+6.771%	6	1,435	+82.439%
2026-02-03	9.9500	10.2500	9.6000	9.6000	-12.329%	4	1,430	+94.792%
2026-02-02	9.9000	10.9500	9.9000	10.9500	+8.955%	28	1,429	+70.776%
2026-01-30	9.6500	10.0500	9.0000	10.0500	+8.649%	40	1,403	+86.070%
2026-01-29	10.3100	10.3100	8.9000	9.2500	+1.093%	414	1,397	+102.162%
2026-01-28	9.1500	9.1500	9.1500	9.1500	-6.633%	2	993	+104.372%
2026-01-27	9.4500	9.8000	9.0500	9.8000	+7.104%	17	993	+90.816%
2026-01-26	8.8600	9.1500	8.8400	9.1500	+7.143%	22	996	+104.372%
2026-01-23	8.1500	8.5500	8.0500	8.5400	-14.171%	38	992	+118.970%
2026-01-22	10.7000	11.3000	9.9500	9.9500	-5.238%	231	982	+87.940%
2026-01-21	10.5000	10.5000	10.5000	10.5000	-27.586%	1	826	+78.095%
2026-01-16	13.5500	14.6000	13.5500	14.5000	+1.826%	35	803	+28.966%
2026-01-15	13.7000	14.2400	13.7000	14.2400	+54.783%	2	803	+31.320%
2026-01-14	8.6900	9.2000	8.6900	9.2000	-10.680%	12	803	+103.261%
2026-01-13	9.9500	10.9000	9.9500	10.3000	-11.588%	116	803	+81.553%
2026-01-12	11.6500	11.6500	11.6500	11.6500	+0.866%	2	750	+60.515%
2026-01-09	11.8500	12.0000	11.5500	11.5500	+0.435%	101	749	+61.905%
2026-01-08	11.5000	11.5000	11.5000	11.5000	-11.538%	1	738	+62.609%
2026-01-06	12.1000	13.0000	12.1000	13.0000	+7.438%	11	738	+43.846%
2026-01-05	11.8900	12.9000	11.8900	12.1000	+23.469%	15	730	+54.545%
2026-01-02	8.6100	9.8000	8.6100	9.8000	+12.000%	31	729	+90.816%
2025-12-31	8.5400	8.7500	8.4000	8.7500	-1.242%	4	699	+113.714%
2025-12-30	10.0000	10.0000	8.8600	8.8600	-5.745%	5	699	+111.061%
2025-12-29	9.4000	9.4000	9.4000	9.4000	+0.642%	1	702	+98.936%
2025-12-24	9.3400	9.3600	9.3400	9.3400	+0.973%	3	698	+100.214%
2025-12-23	9.2500	9.2500	9.2500	9.2500	+20.443%	1	698	+102.162%
2025-12-19	7.6800	7.6800	7.6800	7.6800	-22.424%	3	698	+143.490%
2025-12-15	9.9000	9.9000	9.9000	9.9000	-3.415%	1	698	+88.889%
2025-12-10	10.2500	10.2500	10.2500	10.2500	+5.128%	1	699	+82.439%
2025-12-08	9.8000	9.8000	9.5200	9.7500	+14.706%	9	699	+91.795%
2025-12-05	8.5000	8.5000	8.5000	8.5000	-1.734%	1	701	+120.000%
2025-12-04	8.5000	8.6500	8.5000	8.6500	+33.077%	12	701	+116.185%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-2.985%	8	697	+187.692%
2025-12-01	6.7000	6.7000	6.7000	6.7000	+19.643%	6	697	+179.104%
2025-11-24	5.7000	5.7000	5.4000	5.6000	+19.149%	360	692	+233.929%
2025-11-21	4.5500	4.7000	4.5500	4.7000	-5.051%	14	378	+297.872%
2025-11-20	6.4000	6.4000	4.9500	4.9500	-1.000%	27	384	+277.778%
2025-11-18	5.0500	5.0500	5.0000	5.0000	-36.468%	38	393	+274.000%
2025-11-12	7.2100	8.0000	7.2100	7.8700	+23.161%	5	356	+137.611%
2025-11-10	6.3900	6.3900	6.3900	6.3900	+6.500%	4	361	+192.645%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-7.692%	8	361	+211.667%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+21.495%	1	358	+187.692%
2025-10-24	5.3500	5.3500	5.3500	5.3500	+13.830%	1	358	+249.533%
2025-10-17	4.7000	4.7000	4.7000	4.7000	-13.761%	8	358	+297.872%
2025-10-16	5.4500	5.4500	5.4500	5.4500	-2.679%	5	358	+243.119%
2025-10-15	5.6900	5.8300	5.6000	5.6000	+47.368%	23	353	+233.929%
2025-10-09	3.6500	3.8000	3.6500	3.8000	-6.173%	7	343	+392.105%
2025-10-06	4.0500	4.0500	4.0500	4.0500	+15.714%	15	338	+361.728%
2025-10-02	3.5500	3.5500	3.5000	3.5000	-16.667%	9	335	+434.286%
2025-10-01	4.2000	4.2000	4.2000	4.2000	-10.638%	1	335	+345.238%
2025-09-29	4.6500	4.7000	4.6500	4.7000	-0.424%	12	335	+297.872%
2025-09-26	4.8000	4.8000	4.7000	4.7200	+2.609%	18	330	+296.186%
2025-09-22	4.4500	4.6000	4.4500	4.6000	-4.167%	9	326	+306.522%
2025-09-19	4.4500	4.8000	4.4500	4.8000	+20.000%	106	326	+289.583%
2025-09-15	3.9600	4.0000	3.9600	4.0000	+8.108%	3	375	+367.500%
2025-09-11	3.7500	3.7500	3.7000	3.7000	+65.919%	8	377	+405.405%
2025-09-08	2.1500	2.2300	2.1500	2.2300	-5.106%	2	377	+738.565%
2025-09-05	2.2700	2.3500	2.2700	2.3500	-10.305%	4	377	+695.745%
2025-09-04	2.5700	2.6200	2.5700	2.6200	+16.444%	2	377	+613.740%
2025-09-03	2.2000	2.2500	2.2000	2.2500	-16.974%	2	376	+731.111%
2025-08-29	2.6800	2.7100	2.6100	2.7100	+3.435%	5	377	+590.037%
2025-08-27	2.6200	2.6200	2.6200	2.6200	+40.860%	65	377	+613.740%
2025-08-20	1.8600	1.8600	1.8600	1.8600	-1.587%	2	312	+905.376%
2025-08-19	1.8200	1.8900	1.8200	1.8900	-23.482%	2	312	+889.418%
2025-08-14	2.4700	2.4700	2.4700	2.4700	+5.106%	12	313	+657.085%
2025-08-12	2.2000	2.3600	2.2000	2.3500	+23.037%	70	303	+695.745%
2025-08-08	1.9100	1.9100	1.9100	1.9100	+15.060%	1	260	+879.058%
2025-08-06	1.6600	1.6600	1.6600	1.6600	-6.742%	2	260	+1,026.506%
2025-07-28	1.8000	1.8000	1.7800	1.7800	+4.706%	22	260	+950.562%
2025-07-22	1.7000	1.7000	1.7000	1.7000	-9.091%	1	260	+1,000.000%
2025-07-18	1.8000	1.8700	1.8000	1.8700	-4.592%	2	260	+900.000%
2025-07-17	1.9100	1.9600	1.9100	1.9600	-10.092%	2	260	+854.082%
2025-07-15	2.1800	2.1800	2.1800	2.1800	-22.143%	4	260	+757.798%
2025-07-07	2.8000	2.8000	2.8000	2.8000	+55.556%	2	260	+567.857%
2025-06-06	1.8000	1.8000	1.8000	1.8000	+37.405%	4	261	+938.889%
2025-05-12	1.3200	1.3200	1.3100	1.3100	+24.762%	208	261	+1,327.481%
2025-05-02	1.0400	1.0600	1.0300	1.0500	+25.000%	652	389	+1,680.952%
2025-04-07	0.8300	0.8400	0.8300	0.8400	-22.222%	20	535	+2,126.190%
2025-04-03	0.9500	1.0900	0.9500	1.0800	-14.961%	232	535	+1,631.481%
2025-03-31	1.1400	1.2700	1.1200	1.2700	0.000%	610	419	+1,372.441%