Dark

MS20260918C210
MS Sep 18 2026 210.00 Call (MS260918C00210000)
option OPRA

EOD

Sep 4, 2026

10.10+5.208%(+0.50)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.5000	10.1000	8.5100	10.1000	+5.208%	60	2,550	0.000%
2026-09-03	7.6000	10.1200	7.6000	9.6000	+47.692%	59	2,550	+5.208%
2026-09-02	7.0500	9.0300	5.7000	6.5000	+6.908%	223	2,564	+55.385%
2026-09-01	6.1500	8.8000	5.6800	6.0800	-14.965%	53	2,722	+66.118%
2026-08-31	7.3000	7.5700	7.0100	7.1500	-14.371%	24	2,742	+41.259%
2026-08-28	8.9100	9.4500	8.3500	8.3500	-9.239%	102	2,726	+20.958%
2026-08-27	8.8800	9.2000	8.8300	9.2000	+9.785%	6	2,677	+9.783%
2026-08-26	9.0500	9.0800	7.9300	8.3800	-20.038%	45	2,682	+20.525%
2026-08-25	10.4800	10.4800	10.4800	10.4800	+12.688%	2	2,680	-3.626%
2026-08-24	9.0300	9.3000	9.0300	9.3000	+0.432%	10	2,680	+8.602%
2026-08-21	7.3500	9.2600	7.3000	9.2600	+48.160%	135	2,671	+9.071%
2026-08-20	9.0000	9.0000	5.9300	6.2500	-33.511%	198	2,644	+61.600%
2026-08-19	10.7500	10.7500	9.4000	9.4000	-18.261%	49	2,583	+7.447%
2026-08-18	11.3000	11.5000	11.2500	11.5000	-13.728%	10	2,571	-12.174%
2026-08-17	13.4800	13.5000	12.5000	13.3300	+7.500%	22	2,566	-24.231%
2026-08-14	12.5600	12.5600	11.8000	12.4000	-10.791%	86	2,555	-18.548%
2026-08-13	13.9000	15.4600	13.9000	13.9000	+7.336%	30	2,555	-27.338%
2026-08-12	13.5000	14.5000	12.7000	12.9500	+16.143%	25	2,559	-22.008%
2026-08-11	11.3500	11.7600	11.1500	11.1500	-6.695%	8	2,549	-9.417%
2026-08-10	12.9200	13.0100	11.9500	11.9500	+10.444%	18	2,547	-15.481%
2026-08-07	10.8200	10.8200	10.8200	10.8200	-9.456%	1	2,547	-6.654%
2026-08-06	13.8000	14.2700	11.9500	11.9500	-23.885%	14	2,547	-15.481%
2026-08-05	14.9900	15.9000	14.9000	15.7000	+1.290%	175	2,547	-35.669%
2026-08-04	12.4900	15.5000	12.0000	15.5000	+55.000%	64	2,555	-34.839%
2026-08-03	10.5000	10.5600	9.8000	10.0000	-5.660%	71	2,552	+1.000%
2026-07-31	10.9900	11.0500	10.5000	10.6000	+7.396%	39	2,511	-4.717%
2026-07-30	8.3500	10.2000	8.3500	9.8700	+37.083%	90	2,508	+2.330%
2026-07-29	8.1900	9.0000	7.1500	7.2000	-38.462%	117	2,539	+40.278%
2026-07-28	10.0500	11.7000	9.8000	11.7000	-6.624%	178	2,559	-13.675%
2026-07-27	16.0000	16.0000	11.4500	12.5300	-9.531%	423	2,522	-19.393%
2026-07-24	12.8500	13.8500	12.2500	13.8500	-1.773%	12	2,304	-27.076%
2026-07-23	14.7000	14.7000	14.0500	14.1000	-11.875%	35	2,304	-28.369%
2026-07-22	16.0000	16.9000	16.0000	16.0000	+11.111%	87	2,307	-36.875%
2026-07-21	13.0000	15.5500	13.0000	14.4000	+22.034%	62	2,370	-29.861%
2026-07-20	13.9200	13.9200	11.6000	11.8000	-18.677%	333	2,385	-14.407%
2026-07-17	10.6500	16.2500	10.6500	14.5100	-7.344%	492	2,242	-30.393%
2026-07-16	17.4100	17.4500	15.2500	15.6600	-34.340%	43	2,119	-35.504%
2026-07-15	20.4500	25.9000	20.4500	23.8500	+0.633%	6	2,091	-57.652%
2026-07-14	22.9000	26.8800	22.9000	23.7000	+28.595%	131	2,089	-57.384%
2026-07-13	18.0000	18.4300	18.0000	18.4300	-11.945%	14	1,990	-45.198%
2026-07-09	21.3400	21.3400	20.9300	20.9300	+15.956%	3	1,984	-51.744%
2026-07-08	19.3500	19.3500	17.8200	18.0500	-12.165%	6	1,985	-44.044%
2026-07-07	20.5500	20.5500	20.5500	20.5500	+0.244%	1	1,982	-50.852%
2026-07-06	16.2500	20.5000	16.2500	20.5000	+46.429%	70	1,982	-50.732%
2026-07-02	14.8000	15.3000	14.0000	14.0000	+0.358%	25	1,964	-27.857%
2026-07-01	13.1500	14.6000	13.1500	13.9500	+9.240%	33	1,964	-27.599%
2026-06-30	13.3300	13.9000	12.3000	12.7700	-17.666%	81	1,963	-20.908%
2026-06-29	15.8000	15.8000	15.2900	15.5100	+1.905%	4	1,901	-34.881%
2026-06-26	16.8400	16.8400	14.7000	15.2200	-29.862%	34	1,903	-33.640%
2026-06-25	23.4000	23.4500	21.7000	21.7000	+6.897%	8	1,904	-53.456%
2026-06-24	23.3000	23.3000	20.0300	20.3000	-20.610%	26	1,912	-50.246%
2026-06-23	21.9500	25.5700	21.9500	25.5700	+0.868%	15	1,919	-60.501%
2026-06-22	25.3000	25.8500	25.3000	25.3500	+6.513%	14	1,911	-60.158%
2026-06-18	26.5300	26.6000	23.8000	23.8000	+1.709%	219	1,879	-57.563%
2026-06-17	24.5700	26.3500	23.4000	23.4000	+11.164%	69	1,879	-56.838%
2026-06-16	21.2500	21.2500	21.0500	21.0500	+4.467%	2	1,879	-52.019%
2026-06-15	21.5000	21.5000	18.7900	20.1500	+15.143%	44	1,879	-49.876%
2026-06-12	18.7000	18.7000	17.0500	17.5000	+9.238%	42	1,853	-42.286%
2026-06-11	15.4000	16.2000	14.4500	16.0200	+7.517%	11	1,858	-36.954%
2026-06-10	14.1000	14.9000	14.1000	14.9000	-5.096%	16	1,858	-32.215%
2026-06-09	14.0000	16.0000	14.0000	15.7000	-14.441%	48	1,846	-35.669%
2026-06-08	18.3500	18.4000	18.3000	18.3500	+8.580%	10	1,832	-44.959%
2026-06-05	18.3200	18.5000	16.8600	16.9000	-17.279%	12	1,832	-40.237%
2026-06-04	16.8000	21.6000	16.8000	20.4300	+36.200%	21	1,841	-50.563%
2026-06-03	15.4400	15.5900	15.0000	15.0000	-20.719%	16	1,851	-32.667%
2026-06-02	17.1000	19.2600	17.1000	18.9200	+18.994%	107	1,851	-46.617%
2026-06-01	13.7600	15.9000	13.7600	15.9000	+20.637%	59	1,839	-36.478%
2026-05-29	11.6500	13.1800	11.6500	13.1800	+19.276%	28	1,876	-23.369%
2026-05-28	10.2500	11.0500	10.2500	11.0500	+9.950%	21	1,872	-8.597%
2026-05-27	8.9000	10.0500	8.8000	10.0500	+0.500%	16	1,856	+0.498%
2026-05-26	10.9000	10.9000	9.5000	10.0000	-6.103%	66	1,854	+1.000%
2026-05-22	10.6000	10.8500	10.3900	10.6500	+13.661%	35	1,867	-5.164%
2026-05-21	9.2000	9.4000	8.9000	9.3700	+5.518%	9	1,845	+7.791%
2026-05-20	7.4000	9.0000	7.4000	8.8800	+53.103%	17	1,845	+13.739%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-12.913%	1	1,840	+74.138%
2026-05-18	7.1500	7.3500	6.6600	6.6600	-7.500%	89	1,840	+51.652%
2026-05-15	7.3000	7.5500	7.2000	7.2000	-13.565%	15	1,840	+40.278%
2026-05-14	9.0000	9.0000	8.1500	8.3300	+2.334%	46	1,768	+21.248%
2026-05-13	7.2500	8.2000	7.2200	8.1400	+18.832%	83	1,755	+24.079%
2026-05-12	5.5000	6.8500	5.5000	6.8500	+3.788%	52	1,755	+47.445%
2026-05-11	7.2500	7.3900	6.6000	6.6000	-8.966%	45	1,755	+53.030%
2026-05-08	7.0500	7.3000	6.7200	7.2500	+9.848%	507	1,704	+39.310%
2026-05-07	7.1100	7.1100	6.6000	6.6000	-12.583%	58	1,200	+53.030%
2026-05-06	7.5800	7.5800	7.5500	7.5500	+20.800%	13	1,176	+33.775%
2026-05-05	6.0600	6.2500	6.0600	6.2500	+11.607%	3	1,164	+61.600%
2026-05-04	6.1700	6.1700	5.6000	5.6000	-15.535%	7	1,165	+80.357%
2026-05-01	7.5000	7.5000	6.5000	6.6300	-2.356%	6	1,164	+52.338%
2026-04-30	6.7500	6.7900	6.5000	6.7900	+20.177%	434	1,164	+48.748%
2026-04-29	5.7000	5.7000	5.6500	5.6500	-11.303%	2	1,069	+78.761%
2026-04-28	6.5000	6.5000	6.2500	6.3700	+2.742%	4	1,068	+58.556%
2026-04-27	6.4500	6.4500	6.2000	6.2000	+2.479%	61	1,065	+62.903%
2026-04-24	5.9000	6.0500	5.8500	6.0500	+0.833%	8	1,066	+66.942%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-13.043%	300	1,060	+68.333%
2026-04-22	6.9000	6.9500	6.9000	6.9000	+11.111%	8	835	+46.377%
2026-04-21	6.3700	6.6000	6.1000	6.2100	-6.617%	19	826	+62.641%
2026-04-20	7.0000	7.0000	6.4100	6.6500	+7.258%	83	826	+51.880%
2026-04-17	6.2000	6.2000	6.2000	6.2000	-0.800%	2	813	+62.903%
2026-04-16	6.6500	6.6500	6.0200	6.2500	-16.107%	102	811	+61.600%
2026-04-15	7.5500	8.0900	6.8500	7.4500	+58.511%	506	719	+35.570%
2026-04-14	4.7000	4.7000	4.7000	4.7000	+28.415%	64	461	+114.894%
2026-04-13	3.6600	3.6600	3.6600	3.6600	-6.154%	1	433	+175.956%
2026-04-10	3.9000	3.9000	3.9000	3.9000	-3.226%	3	433	+158.974%
2026-04-09	3.8500	4.0500	3.8000	4.0300	+6.053%	38	434	+150.620%
2026-04-08	3.5000	3.8000	3.5000	3.8000	+27.946%	2	412	+165.789%
2026-04-07	2.9400	2.9700	2.9400	2.9700	+21.721%	4	411	+240.067%
2026-04-02	2.4400	2.4400	2.4400	2.4400	-11.273%	1	407	+313.934%
2026-04-01	2.6000	2.7500	2.6000	2.7500	+7.004%	3	407	+267.273%
2026-03-26	2.5700	2.5700	2.5700	2.5700	-20.923%	1	406	+292.996%
2026-03-24	3.0500	3.2500	2.9500	3.2500	+14.035%	62	405	+210.769%
2026-03-23	2.9400	2.9800	2.8500	2.8500	+38.350%	43	348	+254.386%
2026-03-19	2.3200	2.3200	2.0600	2.0600	+1.478%	2	336	+390.291%
2026-03-17	2.0300	2.0300	2.0300	2.0300	-0.490%	1	334	+397.537%
2026-03-13	1.9900	2.0400	1.8500	2.0400	+13.333%	12	334	+395.098%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-28.287%	2	331	+461.111%
2026-03-10	2.5000	2.5100	2.5000	2.5100	-5.639%	10	329	+302.390%
2026-03-06	2.4600	2.6600	2.4600	2.6600	-29.067%	38	336	+279.699%
2026-03-04	3.7700	3.9000	3.7500	3.7500	0.000%	23	301	+169.333%
2026-03-03	3.7000	3.7500	3.7000	3.7500	+8.696%	2	297	+169.333%
2026-03-02	3.4500	3.4500	3.4500	3.4500	-20.690%	3	295	+192.754%
2026-02-27	4.5000	4.5000	4.3500	4.3500	-20.909%	3	295	+132.184%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+12.936%	1	294	+83.636%
2026-02-25	4.8700	4.8700	4.8700	4.8700	+0.412%	1	293	+107.392%
2026-02-24	3.5900	4.8500	3.5900	4.8500	-2.020%	8	293	+108.247%
2026-02-23	4.9500	4.9500	4.9500	4.9500	-12.389%	4	289	+104.040%
2026-02-19	5.6000	5.6500	5.5800	5.6500	-11.719%	5	289	+78.761%
2026-02-18	6.1000	6.4000	6.1000	6.4000	+15.315%	4	286	+57.813%
2026-02-11	5.5500	5.5500	5.5500	5.5500	+2.778%	2	283	+81.982%
2026-02-10	5.9800	5.9800	5.4000	5.4000	-17.557%	6	283	+87.037%
2026-02-06	6.7500	6.7500	6.5500	6.5500	+9.167%	4	279	+54.198%
2026-02-05	5.9000	6.0000	5.9000	6.0000	-25.926%	2	279	+68.333%
2026-02-03	8.1000	8.1000	8.1000	8.1000	+22.727%	3	280	+24.691%
2026-01-30	6.4000	6.6000	6.4000	6.6000	+4.762%	4	280	+53.030%
2026-01-29	6.3000	6.3000	6.3000	6.3000	+0.800%	14	278	+60.317%
2026-01-28	6.3000	6.3000	6.2000	6.2500	-5.303%	27	275	+61.600%
2026-01-27	6.5000	6.6000	6.5000	6.6000	+6.452%	20	268	+53.030%
2026-01-26	6.2500	6.2500	6.2000	6.2000	+13.761%	22	248	+62.903%
2026-01-23	5.6900	5.6900	5.4500	5.4500	-26.351%	9	235	+85.321%
2026-01-22	7.3900	7.4000	7.3900	7.4000	+3.497%	5	226	+36.486%
2026-01-21	7.1500	7.1500	7.1500	7.1500	+1.418%	7	223	+41.259%
2026-01-20	7.8500	7.8500	7.0500	7.0500	-26.178%	3	223	+43.262%
2026-01-16	9.9500	10.7000	9.5500	9.5500	-6.829%	48	174	+5.759%
2026-01-15	10.0000	10.2500	10.0000	10.2500	+66.667%	6	174	-1.463%
2026-01-14	6.3500	6.3500	6.1500	6.1500	-13.986%	29	168	+64.228%
2026-01-13	7.2500	7.2500	6.9500	7.1500	-15.882%	17	162	+41.259%
2026-01-12	8.2000	8.5000	8.2000	8.5000	-0.585%	3	150	+18.824%
2026-01-09	8.5500	8.5500	8.5000	8.5500	-5.000%	34	149	+18.129%
2026-01-05	8.3400	9.0000	8.3400	9.0000	+46.341%	11	107	+12.222%
2025-12-22	6.1500	6.1500	6.1500	6.1500	+8.084%	1	107	+64.228%
2025-12-19	5.6900	5.6900	5.6900	5.6900	+7.970%	10	107	+77.504%
2025-12-18	5.2700	5.2700	5.2700	5.2700	-9.138%	1	107	+91.651%
2025-12-16	5.8500	5.8500	5.8000	5.8000	-11.854%	6	107	+74.138%
2025-12-15	6.5800	6.5800	6.5800	6.5800	-11.914%	1	106	+53.495%
2025-12-11	7.4700	7.4700	7.4700	7.4700	+9.211%	1	106	+35.207%
2025-12-10	6.8400	6.8400	6.8400	6.8400	+9.440%	1	105	+47.661%
2025-12-05	6.1600	6.2500	6.1600	6.2500	+20.192%	4	105	+61.600%
2025-12-03	4.7000	5.2000	4.7000	5.2000	+15.556%	12	101	+94.231%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+34.328%	8	99	+124.444%
2025-11-21	3.2500	3.3500	3.2500	3.3500	-9.459%	19	99	+201.493%
2025-11-20	3.8000	3.8000	3.7000	3.7000	-8.642%	9	109	+172.973%
2025-11-14	4.0500	4.0500	4.0500	4.0500	-26.630%	4	110	+149.383%
2025-11-12	5.5200	5.5200	5.5200	5.5200	+84.000%	1	110	+82.971%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-29.907%	1	110	+236.667%
2025-10-15	4.3000	4.3000	2.9500	4.2800	+76.132%	4	111	+135.981%
2025-10-07	2.3500	2.4300	2.3500	2.4300	-10.989%	2	110	+315.638%
2025-10-03	2.6500	2.7300	2.6500	2.7300	-4.545%	2	110	+269.963%
2025-09-30	2.9600	2.9800	2.8100	2.8600	-9.494%	17	110	+253.147%
2025-09-29	3.1600	3.1600	3.1600	3.1600	-2.769%	4	110	+219.620%
2025-09-26	3.2500	3.2500	3.2500	3.2500	+8.696%	5	106	+210.769%
2025-09-25	3.0500	3.0500	2.9900	2.9900	-12.059%	3	106	+237.793%
2025-09-24	3.4000	3.4000	3.4000	3.4000	+1.493%	1	106	+197.059%
2025-09-23	3.8000	3.9000	3.3500	3.3500	+4.688%	62	106	+201.493%
2025-09-22	3.2500	3.2500	3.2000	3.2000	+28.514%	41	107	+215.625%
2025-09-12	2.4900	2.4900	2.4900	2.4900	+71.724%	1	109	+305.622%
2025-09-08	1.4100	1.4500	1.4100	1.4500	-16.185%	2	109	+596.552%
2025-09-04	1.6700	1.7300	1.6700	1.7300	+13.072%	2	109	+483.815%
2025-08-13	1.5300	1.5300	1.5300	1.5300	-0.649%	3	108	+560.131%
2025-08-12	1.4000	1.5400	1.4000	1.5400	+43.925%	104	107	+555.844%
2025-08-08	1.0700	1.0700	1.0700	1.0700	-17.054%	1	3	+843.925%
2025-07-30	1.2900	1.2900	1.2900	1.2900	-15.132%	1	2	+682.946%
2025-07-11	1.5200	1.5200	1.5200	1.5200	0.000%	1	1	+564.474%