Dark

MS20260918C220
MS Sep 18 2026 220.00 Call (MS260918C00220000)
option OPRA

EOD

Sep 4, 2026

3.92+6.522%(+0.24)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.3700	3.9200	2.5000	3.9200	+6.522%	100	3,497	0.000%
2026-09-03	3.0000	4.1500	3.0000	3.6800	+55.932%	163	3,497	+6.522%
2026-09-02	2.1200	3.5000	1.8500	2.3600	+21.026%	248	3,506	+66.102%
2026-09-01	1.6200	3.3000	1.6200	1.9500	-23.529%	117	3,503	+101.026%
2026-08-31	2.9200	2.9200	2.3800	2.5500	-18.006%	88	3,474	+53.725%
2026-08-28	3.8800	3.8800	3.1100	3.1100	-12.394%	38	3,484	+26.045%
2026-08-27	3.6900	4.0600	3.4500	3.5500	-8.740%	102	3,467	+10.423%
2026-08-26	4.0000	4.7000	3.2000	3.8900	-26.604%	151	3,447	+0.771%
2026-08-25	4.1500	5.3000	4.1500	5.3000	+29.268%	71	3,389	-26.038%
2026-08-24	4.5500	5.1400	3.9500	4.1000	-7.865%	479	3,373	-4.390%
2026-08-21	3.0000	4.4500	3.0000	4.4500	+85.417%	691	3,170	-11.910%
2026-08-20	4.3700	4.4500	2.3800	2.4000	-49.153%	455	3,039	+63.333%
2026-08-19	5.6000	5.6000	4.5000	4.7200	-22.241%	579	2,974	-16.949%
2026-08-18	5.5300	6.1000	5.3500	6.0700	-15.460%	231	2,869	-35.420%
2026-08-17	7.3500	7.6000	6.5600	7.1800	+14.331%	116	2,785	-45.404%
2026-08-14	7.1700	7.2500	6.2800	6.2800	-16.711%	23	2,757	-37.580%
2026-08-13	9.0000	9.1100	7.5400	7.5400	+2.585%	37	2,748	-48.011%
2026-08-12	7.5500	8.5500	6.9000	7.3500	+17.600%	80	2,751	-46.667%
2026-08-11	6.8000	6.8000	5.8200	6.2500	-8.088%	85	2,724	-37.280%
2026-08-10	7.2500	7.7000	6.3700	6.8000	-8.108%	107	2,696	-42.353%
2026-08-07	6.0500	7.4000	6.0500	7.4000	-1.987%	20	2,743	-47.027%
2026-08-06	9.0000	9.0000	7.5500	7.5500	-20.693%	55	2,734	-48.079%
2026-08-05	9.0000	10.0000	9.0000	9.5200	+4.501%	190	2,716	-58.824%
2026-08-04	7.3500	9.5000	6.5000	9.1100	+56.529%	339	2,626	-56.970%
2026-08-03	6.0000	6.0100	5.5000	5.8200	-9.204%	55	2,639	-32.646%
2026-07-31	6.8900	6.8900	5.6500	6.4100	+15.495%	98	2,623	-38.846%
2026-07-30	4.8100	5.7500	4.7700	5.5500	+40.506%	139	2,612	-29.369%
2026-07-29	5.9000	5.9000	3.8800	3.9500	-42.836%	400	2,572	-0.759%
2026-07-28	6.9000	7.0000	5.8000	6.9100	-11.975%	178	2,557	-43.271%
2026-07-27	9.9900	10.3000	6.8200	7.8500	-5.988%	557	2,539	-50.064%
2026-07-24	8.9000	8.9000	7.1500	8.3500	-6.180%	75	2,771	-53.054%
2026-07-23	9.7000	10.0000	8.7000	8.9000	-18.721%	415	2,743	-55.955%
2026-07-22	10.3100	11.2500	10.3100	10.9500	+20.330%	92	2,452	-64.201%
2026-07-21	8.4100	10.1000	8.4100	9.1000	+24.317%	1,179	2,348	-56.923%
2026-07-20	11.0000	11.0000	7.2500	7.3200	-22.540%	103	1,397	-46.448%
2026-07-17	6.9500	10.7700	5.6500	9.4500	-8.696%	79	1,339	-58.519%
2026-07-16	14.8500	14.8500	9.8000	10.3500	-40.346%	191	1,310	-62.126%
2026-07-15	13.4500	19.0500	13.4500	17.3500	-1.252%	58	1,256	-77.406%
2026-07-14	15.6500	19.9900	15.6500	17.5700	+28.718%	53	1,268	-77.689%
2026-07-13	13.2000	13.6500	12.3900	13.6500	-2.221%	43	1,279	-71.282%
2026-07-10	13.9600	13.9600	13.9600	13.9600	-6.622%	1	1,280	-71.920%
2026-07-09	14.5000	15.8000	14.5000	14.9500	+19.600%	311	1,280	-73.779%
2026-07-08	11.7100	12.5000	11.3000	12.5000	-15.483%	30	1,192	-68.640%
2026-07-07	15.1000	15.3500	14.5800	14.7900	+2.708%	46	1,172	-73.496%
2026-07-06	12.2000	14.4100	12.2000	14.4000	+41.038%	106	1,167	-72.778%
2026-07-02	10.3000	10.3000	9.5000	10.2100	+9.198%	44	1,096	-61.606%
2026-07-01	8.0000	9.8500	8.0000	9.3500	+10.000%	43	1,096	-58.075%
2026-06-30	9.2000	9.3000	8.3200	8.5000	-16.256%	120	1,088	-53.882%
2026-06-29	10.7000	10.7500	9.9000	10.1500	+0.495%	25	1,022	-61.379%
2026-06-26	11.0500	12.1000	10.1000	10.1000	-31.803%	58	1,006	-61.188%
2026-06-25	16.9000	17.9900	14.8000	14.8100	+1.787%	262	1,002	-73.531%
2026-06-24	16.2100	16.2100	14.4400	14.5500	-18.304%	278	989	-73.058%
2026-06-23	18.6800	18.6800	17.8100	17.8100	-6.509%	15	940	-77.990%
2026-06-22	17.9300	19.0500	17.9300	19.0500	+7.749%	3	937	-79.423%
2026-06-18	19.3000	19.8500	17.6800	17.6800	+1.029%	4	949	-77.828%
2026-06-17	18.9200	19.1500	17.2500	17.5000	+19.454%	68	949	-77.600%
2026-06-16	16.3800	16.3800	14.6500	14.6500	+4.196%	31	949	-73.242%
2026-06-15	13.7200	14.7000	13.7200	14.0600	+14.776%	16	953	-72.119%
2026-06-12	13.8500	13.8500	12.0000	12.2500	+4.701%	28	950	-68.000%
2026-06-11	9.8500	11.7000	9.8500	11.7000	+17.352%	3	958	-66.496%
2026-06-10	9.2800	10.1000	9.2800	9.9700	-10.503%	30	956	-60.682%
2026-06-09	9.7000	11.2500	9.7000	11.1400	-7.475%	191	947	-64.811%
2026-06-08	13.4000	13.5000	12.0400	12.0400	+1.092%	21	894	-67.442%
2026-06-05	13.6400	13.7400	11.7400	11.9100	-20.600%	54	897	-67.086%
2026-06-04	14.5500	15.4900	14.5500	15.0000	+37.868%	115	893	-73.867%
2026-06-03	10.7900	11.2500	10.5000	10.8800	-18.195%	52	915	-63.971%
2026-06-02	13.2900	13.8000	12.8000	13.3000	+22.468%	116	931	-70.526%
2026-06-01	8.7000	11.0400	8.7000	10.8600	+24.114%	56	964	-63.904%
2026-05-29	8.0000	8.8800	8.0000	8.7500	+25.000%	47	952	-55.200%
2026-05-28	6.8000	7.0000	6.6000	7.0000	+20.690%	22	920	-44.000%
2026-05-27	6.1900	6.1900	5.7500	5.8000	-5.997%	7	921	-32.414%
2026-05-26	6.6500	6.7000	6.0800	6.1700	-1.908%	16	917	-36.467%
2026-05-22	7.1500	7.1500	6.2900	6.2900	+2.443%	82	920	-37.679%
2026-05-21	5.8000	6.4400	5.4200	6.1400	+65.946%	59	905	-36.156%
2026-05-20	3.7000	3.7000	3.7000	3.7000	-2.632%	1	905	+5.946%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-10.588%	1	888	+3.158%
2026-05-18	4.3500	4.3500	4.2500	4.2500	-8.602%	13	888	-7.765%
2026-05-15	4.6500	4.7000	4.5400	4.6500	-7.921%	30	888	-15.699%
2026-05-14	5.3600	5.3600	5.0500	5.0500	+12.222%	2	871	-22.376%
2026-05-13	4.1500	4.5000	4.1500	4.5000	+7.143%	51	870	-12.889%
2026-05-12	3.4900	4.2000	3.4900	4.2000	0.000%	33	870	-6.667%
2026-05-11	4.2600	4.2600	4.2000	4.2000	-6.667%	58	870	-6.667%
2026-05-08	4.4000	4.5000	4.4000	4.5000	+5.882%	50	833	-12.889%
2026-05-07	4.3500	4.3500	4.2500	4.2500	-12.371%	11	832	-7.765%
2026-05-06	4.8500	4.8500	4.8500	4.8500	+31.081%	1	832	-19.175%
2026-05-05	3.6500	3.7000	3.6500	3.7000	+7.246%	15	831	+5.946%
2026-05-04	3.4500	3.5300	3.0000	3.4500	-11.538%	11	841	+13.623%
2026-05-01	4.9500	4.9500	3.9000	3.9000	+20.743%	3	830	+0.513%
2026-04-29	3.2000	3.2300	3.2000	3.2300	-13.867%	2	830	+21.362%
2026-04-28	3.8000	3.8500	3.7500	3.7500	-8.537%	36	830	+4.533%
2026-04-27	3.9500	4.1000	3.9500	4.1000	+13.889%	294	824	-4.390%
2026-04-24	3.6000	3.6500	3.5000	3.6000	-14.286%	13	614	+8.889%
2026-04-23	4.3300	4.3300	4.2000	4.2000	-2.326%	5	607	-6.667%
2026-04-22	4.4300	4.4300	4.3000	4.3000	+6.173%	6	603	-8.837%
2026-04-21	4.4600	4.4600	4.0000	4.0500	0.000%	8	601	-3.210%
2026-04-20	4.2000	4.2000	4.0500	4.0500	+1.250%	41	601	-3.210%
2026-04-17	3.9500	4.1800	3.9000	4.0000	+3.896%	23	601	-2.000%
2026-04-16	4.0800	4.0800	3.7500	3.8500	-15.570%	101	597	+1.818%
2026-04-15	4.8000	5.0000	4.5600	4.5600	+90.795%	17	515	-14.035%
2026-04-10	2.3500	2.3900	2.3400	2.3900	+4.367%	17	504	+64.017%
2026-04-08	2.3400	2.3900	2.2900	2.2900	+25.137%	38	506	+71.179%
2026-04-07	1.7100	1.8400	1.7100	1.8300	+39.695%	13	486	+114.208%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-23.837%	1	474	+199.237%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+17.007%	5	474	+127.907%
2026-03-27	1.3100	1.4800	1.3100	1.4700	-29.327%	33	469	+166.667%
2026-03-24	2.0800	2.0800	2.0800	2.0800	+31.646%	2	437	+88.462%
2026-03-20	1.6400	1.6600	1.5700	1.5800	+31.667%	24	435	+148.101%
2026-03-16	1.4000	1.4000	1.2000	1.2000	-8.397%	2	411	+226.667%
2026-03-13	1.2600	1.3400	1.2000	1.3100	-3.676%	45	411	+199.237%
2026-03-12	1.3500	1.3600	1.3500	1.3600	-11.688%	9	367	+188.235%
2026-03-10	1.5400	1.5400	1.5400	1.5400	-9.412%	1	358	+154.545%
2026-03-09	1.5200	1.7000	1.5200	1.7000	-17.073%	4	359	+130.588%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-22.053%	1	364	+91.220%
2026-03-03	2.4800	2.6300	2.4800	2.6300	-4.015%	10	364	+49.049%
2026-03-02	2.7400	2.7400	2.7400	2.7400	-2.143%	1	355	+43.066%
2026-02-27	2.7300	3.0000	2.7300	2.8000	-21.788%	43	355	+40.000%
2026-02-25	3.6500	3.6500	3.5000	3.5800	+5.294%	3	320	+9.497%
2026-02-24	3.2500	3.4000	3.2500	3.4000	+0.592%	10	320	+15.294%
2026-02-23	3.3800	3.3800	3.3800	3.3800	-8.649%	4	310	+15.976%
2026-02-20	3.7000	3.9500	3.7000	3.7000	0.000%	24	314	+5.946%
2026-02-19	3.9100	3.9500	3.7000	3.7000	-14.943%	12	292	+5.946%
2026-02-18	4.4500	4.4500	4.3500	4.3500	+19.178%	10	289	-9.885%
2026-02-13	2.9500	3.6500	2.7500	3.6500	+7.353%	42	251	+7.397%
2026-02-12	3.2500	3.4000	3.2500	3.4000	-30.185%	3	251	+15.294%
2026-02-09	4.8700	4.8700	4.8700	4.8700	+4.731%	3	249	-19.507%
2026-02-06	4.6500	4.6500	4.6500	4.6500	+13.415%	26	248	-15.699%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+2.500%	1	222	-4.390%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-20.792%	1	221	-2.000%
2026-02-02	5.0000	5.1000	5.0000	5.0500	+12.222%	23	220	-22.376%
2026-01-30	4.4000	4.5000	4.4000	4.5000	+5.634%	28	213	-12.889%
2026-01-29	4.4100	4.4100	4.2600	4.2600	+2.651%	14	185	-7.981%
2026-01-28	4.3500	4.3500	4.1500	4.1500	-4.598%	8	180	-5.542%
2026-01-27	4.3500	4.3500	4.3500	4.3500	+2.113%	14	175	-9.885%
2026-01-26	4.1500	4.3000	4.1500	4.2600	+9.231%	29	172	-7.981%
2026-01-23	3.6500	3.9000	3.6500	3.9000	-17.895%	37	148	+0.513%
2026-01-21	4.8500	4.8500	4.7500	4.7500	-9.524%	13	111	-17.474%
2026-01-20	5.4500	5.4500	5.2000	5.2500	-29.054%	9	99	-25.333%
2026-01-16	7.2500	7.4000	7.2500	7.4000	+2.069%	11	88	-47.027%
2026-01-15	7.2000	7.2500	7.0400	7.2500	+68.605%	44	88	-45.931%
2026-01-14	4.2000	4.3000	4.1500	4.3000	-12.245%	54	70	-8.837%
2026-01-13	4.9000	4.9500	4.9000	4.9000	-14.783%	3	94	-20.000%
2026-01-12	5.3100	5.7500	5.2800	5.7500	-1.709%	5	93	-31.826%
2026-01-09	5.8000	5.8500	5.7000	5.8500	+2.632%	12	92	-32.991%
2026-01-08	5.7000	5.7000	5.7000	5.7000	0.000%	2	93	-31.228%
2026-01-07	5.8500	5.8500	5.7000	5.7000	-5.000%	3	91	-31.228%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-6.250%	7	90	-34.667%
2026-01-05	5.5200	6.4000	5.4700	6.4000	+42.539%	9	83	-38.750%
2026-01-02	3.8000	4.4900	3.8000	4.4900	+15.128%	29	83	-12.695%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-8.665%	2	56	+0.513%
2025-12-30	4.2700	4.2700	4.2700	4.2700	-5.322%	1	56	-8.197%
2025-12-24	4.5100	4.5100	4.5100	4.5100	+18.684%	3	54	-13.082%
2025-12-22	3.8000	3.8000	3.8000	3.8000	+20.635%	1	54	+3.158%
2025-12-18	3.1500	3.1500	3.1500	3.1500	-37.000%	4	53	+24.444%
2025-12-11	5.0000	5.0000	5.0000	5.0000	+6.610%	8	49	-21.600%
2025-12-10	4.6900	4.6900	4.6900	4.6900	+4.222%	1	41	-16.418%
2025-12-09	4.5800	4.5800	4.5000	4.5000	+32.353%	7	41	-12.889%
2025-12-03	3.2000	3.4000	3.1000	3.4000	+21.429%	23	34	+15.294%
2025-10-15	3.2000	3.2000	2.8000	2.8000	+65.680%	23	22	+40.000%
2025-10-09	1.6500	1.6900	1.6500	1.6900	+2.424%	2	3	+131.953%
2025-10-07	1.5900	1.6500	1.5900	1.6500	-12.234%	2	3	+137.576%
2025-10-06	1.8200	1.8800	1.8200	1.8800	+9.942%	2	2	+108.511%
2025-10-02	1.6600	1.7100	1.6600	1.7100	+47.414%	2	1	+129.240%
2025-09-04	1.1300	1.2000	1.1300	1.1600	0.000%	4	0	+237.931%