Dark

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

EOD

Jul 10, 2026

13.96-6.622%(-0.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	13.9600	13.9600	13.9600	13.9600	-6.622%	1	1,280	0.000%
2026-07-09	14.5000	15.8000	14.5000	14.9500	+19.600%	311	1,280	-6.622%
2026-07-08	11.7100	12.5000	11.3000	12.5000	-15.483%	30	1,192	+11.680%
2026-07-07	15.1000	15.3500	14.5800	14.7900	+2.708%	46	1,172	-5.612%
2026-07-06	12.2000	14.4100	12.2000	14.4000	+41.038%	106	1,167	-3.056%
2026-07-02	10.3000	10.3000	9.5000	10.2100	+9.198%	44	1,096	+36.729%
2026-07-01	8.0000	9.8500	8.0000	9.3500	+10.000%	43	1,096	+49.305%
2026-06-30	9.2000	9.3000	8.3200	8.5000	-16.256%	120	1,088	+64.235%
2026-06-29	10.7000	10.7500	9.9000	10.1500	+0.495%	25	1,022	+37.537%
2026-06-26	11.0500	12.1000	10.1000	10.1000	-31.803%	58	1,006	+38.218%
2026-06-25	16.9000	17.9900	14.8000	14.8100	+1.787%	262	1,002	-5.739%
2026-06-24	16.2100	16.2100	14.4400	14.5500	-18.304%	278	989	-4.055%
2026-06-23	18.6800	18.6800	17.8100	17.8100	-6.509%	15	940	-21.617%
2026-06-22	17.9300	19.0500	17.9300	19.0500	+7.749%	3	937	-26.719%
2026-06-18	19.3000	19.8500	17.6800	17.6800	+1.029%	4	949	-21.041%
2026-06-17	18.9200	19.1500	17.2500	17.5000	+19.454%	68	949	-20.229%
2026-06-16	16.3800	16.3800	14.6500	14.6500	+4.196%	31	949	-4.710%
2026-06-15	13.7200	14.7000	13.7200	14.0600	+14.776%	16	953	-0.711%
2026-06-12	13.8500	13.8500	12.0000	12.2500	+4.701%	28	950	+13.959%
2026-06-11	9.8500	11.7000	9.8500	11.7000	+17.352%	3	958	+19.316%
2026-06-10	9.2800	10.1000	9.2800	9.9700	-10.503%	30	956	+40.020%
2026-06-09	9.7000	11.2500	9.7000	11.1400	-7.475%	191	947	+25.314%
2026-06-08	13.4000	13.5000	12.0400	12.0400	+1.092%	21	894	+15.947%
2026-06-05	13.6400	13.7400	11.7400	11.9100	-20.600%	54	897	+17.212%
2026-06-04	14.5500	15.4900	14.5500	15.0000	+37.868%	115	893	-6.933%
2026-06-03	10.7900	11.2500	10.5000	10.8800	-18.195%	52	915	+28.309%
2026-06-02	13.2900	13.8000	12.8000	13.3000	+22.468%	116	931	+4.962%
2026-06-01	8.7000	11.0400	8.7000	10.8600	+24.114%	56	964	+28.545%
2026-05-29	8.0000	8.8800	8.0000	8.7500	+25.000%	47	952	+59.543%
2026-05-28	6.8000	7.0000	6.6000	7.0000	+20.690%	22	920	+99.429%
2026-05-27	6.1900	6.1900	5.7500	5.8000	-5.997%	7	921	+140.690%
2026-05-26	6.6500	6.7000	6.0800	6.1700	-1.908%	16	917	+126.256%
2026-05-22	7.1500	7.1500	6.2900	6.2900	+2.443%	82	920	+121.940%
2026-05-21	5.8000	6.4400	5.4200	6.1400	+65.946%	59	905	+127.362%
2026-05-20	3.7000	3.7000	3.7000	3.7000	-2.632%	1	905	+277.297%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-10.588%	1	888	+267.368%
2026-05-18	4.3500	4.3500	4.2500	4.2500	-8.602%	13	888	+228.471%
2026-05-15	4.6500	4.7000	4.5400	4.6500	-7.921%	30	888	+200.215%
2026-05-14	5.3600	5.3600	5.0500	5.0500	+12.222%	2	871	+176.436%
2026-05-13	4.1500	4.5000	4.1500	4.5000	+7.143%	51	870	+210.222%
2026-05-12	3.4900	4.2000	3.4900	4.2000	0.000%	33	870	+232.381%
2026-05-11	4.2600	4.2600	4.2000	4.2000	-6.667%	58	870	+232.381%
2026-05-08	4.4000	4.5000	4.4000	4.5000	+5.882%	50	833	+210.222%
2026-05-07	4.3500	4.3500	4.2500	4.2500	-12.371%	11	832	+228.471%
2026-05-06	4.8500	4.8500	4.8500	4.8500	+31.081%	1	832	+187.835%
2026-05-05	3.6500	3.7000	3.6500	3.7000	+7.246%	15	831	+277.297%
2026-05-04	3.4500	3.5300	3.0000	3.4500	-11.538%	11	841	+304.638%
2026-05-01	4.9500	4.9500	3.9000	3.9000	+20.743%	3	830	+257.949%
2026-04-29	3.2000	3.2300	3.2000	3.2300	-13.867%	2	830	+332.198%
2026-04-28	3.8000	3.8500	3.7500	3.7500	-8.537%	36	830	+272.267%
2026-04-27	3.9500	4.1000	3.9500	4.1000	+13.889%	294	824	+240.488%
2026-04-24	3.6000	3.6500	3.5000	3.6000	-14.286%	13	614	+287.778%
2026-04-23	4.3300	4.3300	4.2000	4.2000	-2.326%	5	607	+232.381%
2026-04-22	4.4300	4.4300	4.3000	4.3000	+6.173%	6	603	+224.651%
2026-04-21	4.4600	4.4600	4.0000	4.0500	0.000%	8	601	+244.691%
2026-04-20	4.2000	4.2000	4.0500	4.0500	+1.250%	41	601	+244.691%
2026-04-17	3.9500	4.1800	3.9000	4.0000	+3.896%	23	601	+249.000%
2026-04-16	4.0800	4.0800	3.7500	3.8500	-15.570%	101	597	+262.597%
2026-04-15	4.8000	5.0000	4.5600	4.5600	+90.795%	17	515	+206.140%
2026-04-10	2.3500	2.3900	2.3400	2.3900	+4.367%	17	504	+484.100%
2026-04-08	2.3400	2.3900	2.2900	2.2900	+25.137%	38	506	+509.607%
2026-04-07	1.7100	1.8400	1.7100	1.8300	+39.695%	13	486	+662.842%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-23.837%	1	474	+965.649%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+17.007%	5	474	+711.628%
2026-03-27	1.3100	1.4800	1.3100	1.4700	-29.327%	33	469	+849.660%
2026-03-24	2.0800	2.0800	2.0800	2.0800	+31.646%	2	437	+571.154%
2026-03-20	1.6400	1.6600	1.5700	1.5800	+31.667%	24	435	+783.544%
2026-03-16	1.4000	1.4000	1.2000	1.2000	-8.397%	2	411	+1,063.333%
2026-03-13	1.2600	1.3400	1.2000	1.3100	-3.676%	45	411	+965.649%
2026-03-12	1.3500	1.3600	1.3500	1.3600	-11.688%	9	367	+926.471%
2026-03-10	1.5400	1.5400	1.5400	1.5400	-9.412%	1	358	+806.494%
2026-03-09	1.5200	1.7000	1.5200	1.7000	-17.073%	4	359	+721.176%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-22.053%	1	364	+580.976%
2026-03-03	2.4800	2.6300	2.4800	2.6300	-4.015%	10	364	+430.798%
2026-03-02	2.7400	2.7400	2.7400	2.7400	-2.143%	1	355	+409.489%
2026-02-27	2.7300	3.0000	2.7300	2.8000	-21.788%	43	355	+398.571%
2026-02-25	3.6500	3.6500	3.5000	3.5800	+5.294%	3	320	+289.944%
2026-02-24	3.2500	3.4000	3.2500	3.4000	+0.592%	10	320	+310.588%
2026-02-23	3.3800	3.3800	3.3800	3.3800	-8.649%	4	310	+313.018%
2026-02-20	3.7000	3.9500	3.7000	3.7000	0.000%	24	314	+277.297%
2026-02-19	3.9100	3.9500	3.7000	3.7000	-14.943%	12	292	+277.297%
2026-02-18	4.4500	4.4500	4.3500	4.3500	+19.178%	10	289	+220.920%
2026-02-13	2.9500	3.6500	2.7500	3.6500	+7.353%	42	251	+282.466%
2026-02-12	3.2500	3.4000	3.2500	3.4000	-30.185%	3	251	+310.588%
2026-02-09	4.8700	4.8700	4.8700	4.8700	+4.731%	3	249	+186.653%
2026-02-06	4.6500	4.6500	4.6500	4.6500	+13.415%	26	248	+200.215%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+2.500%	1	222	+240.488%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-20.792%	1	221	+249.000%
2026-02-02	5.0000	5.1000	5.0000	5.0500	+12.222%	23	220	+176.436%
2026-01-30	4.4000	4.5000	4.4000	4.5000	+5.634%	28	213	+210.222%
2026-01-29	4.4100	4.4100	4.2600	4.2600	+2.651%	14	185	+227.700%
2026-01-28	4.3500	4.3500	4.1500	4.1500	-4.598%	8	180	+236.386%
2026-01-27	4.3500	4.3500	4.3500	4.3500	+2.113%	14	175	+220.920%
2026-01-26	4.1500	4.3000	4.1500	4.2600	+9.231%	29	172	+227.700%
2026-01-23	3.6500	3.9000	3.6500	3.9000	-17.895%	37	148	+257.949%
2026-01-21	4.8500	4.8500	4.7500	4.7500	-9.524%	13	111	+193.895%
2026-01-20	5.4500	5.4500	5.2000	5.2500	-29.054%	9	99	+165.905%
2026-01-16	7.2500	7.4000	7.2500	7.4000	+2.069%	11	88	+88.649%
2026-01-15	7.2000	7.2500	7.0400	7.2500	+68.605%	44	88	+92.552%
2026-01-14	4.2000	4.3000	4.1500	4.3000	-12.245%	54	70	+224.651%
2026-01-13	4.9000	4.9500	4.9000	4.9000	-14.783%	3	94	+184.898%
2026-01-12	5.3100	5.7500	5.2800	5.7500	-1.709%	5	93	+142.783%
2026-01-09	5.8000	5.8500	5.7000	5.8500	+2.632%	12	92	+138.632%
2026-01-08	5.7000	5.7000	5.7000	5.7000	0.000%	2	93	+144.912%
2026-01-07	5.8500	5.8500	5.7000	5.7000	-5.000%	3	91	+144.912%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-6.250%	7	90	+132.667%
2026-01-05	5.5200	6.4000	5.4700	6.4000	+42.539%	9	83	+118.125%
2026-01-02	3.8000	4.4900	3.8000	4.4900	+15.128%	29	83	+210.913%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-8.665%	2	56	+257.949%
2025-12-30	4.2700	4.2700	4.2700	4.2700	-5.322%	1	56	+226.932%
2025-12-24	4.5100	4.5100	4.5100	4.5100	+18.684%	3	54	+209.534%
2025-12-22	3.8000	3.8000	3.8000	3.8000	+20.635%	1	54	+267.368%
2025-12-18	3.1500	3.1500	3.1500	3.1500	-37.000%	4	53	+343.175%
2025-12-11	5.0000	5.0000	5.0000	5.0000	+6.610%	8	49	+179.200%
2025-12-10	4.6900	4.6900	4.6900	4.6900	+4.222%	1	41	+197.655%
2025-12-09	4.5800	4.5800	4.5000	4.5000	+32.353%	7	41	+210.222%
2025-12-03	3.2000	3.4000	3.1000	3.4000	+21.429%	23	34	+310.588%
2025-10-15	3.2000	3.2000	2.8000	2.8000	+65.680%	23	22	+398.571%
2025-10-09	1.6500	1.6900	1.6500	1.6900	+2.424%	2	3	+726.036%
2025-10-07	1.5900	1.6500	1.5900	1.6500	-12.234%	2	3	+746.061%
2025-10-06	1.8200	1.8800	1.8200	1.8800	+9.942%	2	2	+642.553%
2025-10-02	1.6600	1.7100	1.6600	1.7100	+47.414%	2	1	+716.374%
2025-09-04	1.1300	1.2000	1.1300	1.1600	0.000%	4	0	+1,103.448%