Dark

MS20260918C230
MS Sep 18 2026 230.00 Call (MS260918C00230000)
option OPRA

EOD

Sep 4, 2026

0.9200-8.000%(-0.0800)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.9200	0.9400	0.5600	0.9200	-8.000%	180	4,649	0.000%
2026-09-03	0.6400	1.1700	0.6400	1.0000	+81.818%	79	4,649	-8.000%
2026-09-02	0.8300	0.9800	0.5000	0.5500	+17.021%	62	4,602	+67.273%
2026-09-01	0.6100	0.7900	0.4500	0.4700	-27.692%	59	4,656	+95.745%
2026-08-31	0.7500	0.8400	0.5900	0.6500	-27.778%	334	4,669	+41.538%
2026-08-28	1.2600	1.2600	0.9000	0.9000	-31.298%	40	4,895	+2.222%
2026-08-27	1.3100	1.5000	1.1500	1.3100	+3.968%	73	4,878	-29.771%
2026-08-26	1.6000	1.6000	1.1800	1.2600	-37.000%	17	4,906	-26.984%
2026-08-25	1.4400	2.0000	1.4400	2.0000	+31.579%	106	4,906	-54.000%
2026-08-24	1.7500	1.9500	1.4000	1.5200	0.000%	347	4,822	-39.474%
2026-08-21	1.2000	1.7500	1.0200	1.5200	+68.889%	357	4,916	-39.474%
2026-08-20	1.8000	1.8000	0.9000	0.9000	-54.082%	1,081	4,638	+2.222%
2026-08-19	2.5600	2.5600	1.8200	1.9600	-24.324%	200	3,901	-53.061%
2026-08-18	3.2000	3.2000	2.3800	2.5900	-23.824%	1,022	3,914	-64.479%
2026-08-17	3.6800	3.6900	3.0000	3.4000	+8.626%	300	3,409	-72.941%
2026-08-14	3.4000	3.5400	2.8400	3.1300	-15.405%	365	3,368	-70.607%
2026-08-13	4.0000	4.9000	3.5000	3.7000	+1.370%	88	3,097	-75.135%
2026-08-12	3.5000	4.5000	3.3200	3.6500	+21.667%	272	3,102	-74.795%
2026-08-11	3.5000	3.5000	2.8000	3.0000	-4.153%	70	2,926	-69.333%
2026-08-10	4.1000	4.1000	3.1300	3.1300	-17.632%	153	2,923	-70.607%
2026-08-07	3.2500	3.8000	3.1000	3.8000	+7.649%	139	2,846	-75.789%
2026-08-06	4.7200	5.2500	3.4800	3.5300	-30.784%	40	2,725	-73.938%
2026-08-05	5.5500	5.6500	4.9900	5.1000	+0.990%	135	2,715	-81.961%
2026-08-04	3.9300	5.5700	3.3700	5.0500	+82.310%	174	2,706	-81.782%
2026-08-03	2.6500	3.0500	2.6300	2.7700	-14.769%	51	2,625	-66.787%
2026-07-31	3.2300	3.5500	3.1400	3.2500	+6.557%	83	2,603	-71.692%
2026-07-30	2.6000	3.0700	2.4300	3.0500	+48.780%	308	2,542	-69.836%
2026-07-29	2.8900	2.8900	2.0500	2.0500	-46.053%	78	2,434	-55.122%
2026-07-28	3.3700	3.8000	3.3700	3.8000	-17.211%	62	2,425	-75.789%
2026-07-27	5.0500	5.0500	3.8600	4.5900	-3.165%	169	2,387	-79.956%
2026-07-24	4.8300	5.0500	4.1100	4.7400	-8.494%	64	2,386	-80.591%
2026-07-23	5.8700	5.8700	5.1800	5.1800	-19.690%	699	2,346	-82.239%
2026-07-22	6.3900	6.8500	6.3700	6.4500	+18.349%	55	1,946	-85.736%
2026-07-21	4.5000	6.1500	4.5000	5.4500	+31.325%	156	1,910	-83.119%
2026-07-20	5.6500	5.6500	4.1500	4.1500	-25.893%	48	1,791	-77.831%
2026-07-17	3.7000	6.5800	3.6000	5.6000	-16.418%	186	1,805	-83.571%
2026-07-16	9.5600	9.5600	5.8000	6.7000	-41.739%	178	1,828	-86.269%
2026-07-15	8.5000	13.0500	8.5000	11.5000	-5.116%	204	1,839	-92.000%
2026-07-14	9.8000	14.0300	9.8000	12.1200	+34.667%	182	1,677	-92.409%
2026-07-13	9.3000	9.3000	7.7100	9.0000	-5.263%	66	1,631	-89.778%
2026-07-10	9.8700	9.8700	9.1000	9.5000	-0.524%	31	1,609	-90.316%
2026-07-09	10.0000	10.7500	9.5500	9.5500	+14.371%	138	1,618	-90.366%
2026-07-08	7.5000	8.3500	7.4100	8.3500	-13.918%	12	1,594	-88.982%
2026-07-07	9.8000	10.3500	9.1900	9.7000	+1.571%	136	1,594	-90.515%
2026-07-06	8.9500	9.8000	8.7000	9.5500	+52.800%	102	1,507	-90.366%
2026-07-02	6.5900	6.5900	5.9000	6.2500	+5.042%	26	1,441	-85.280%
2026-07-01	5.0000	6.2000	5.0000	5.9500	+11.842%	76	1,441	-84.538%
2026-06-30	5.4000	6.0000	5.2500	5.3200	-19.516%	130	1,406	-82.707%
2026-06-29	7.3500	7.3500	6.5800	6.6100	-3.504%	32	1,376	-86.082%
2026-06-26	8.5300	8.5300	6.8200	6.8500	-33.431%	46	1,358	-86.569%
2026-06-25	11.7000	12.8500	10.2900	10.2900	+1.579%	72	1,385	-91.059%
2026-06-24	12.1700	12.1700	10.0000	10.1300	-24.628%	14	1,366	-90.918%
2026-06-23	13.2000	13.4500	13.2000	13.4400	-0.812%	12	1,365	-93.155%
2026-06-22	13.0000	13.7500	12.7300	13.5500	+15.123%	28	1,362	-93.210%
2026-06-18	13.9000	14.1500	11.7700	11.7700	-10.494%	26	1,312	-92.184%
2026-06-17	13.5800	13.6000	12.7500	13.1500	+28.293%	70	1,312	-93.004%
2026-06-16	9.9500	10.6500	9.7500	10.2500	+3.535%	15	1,312	-91.024%
2026-06-15	9.5000	10.0800	9.0500	9.9000	+19.277%	848	1,308	-90.707%
2026-06-12	9.5000	9.5000	8.2000	8.3000	+3.106%	39	513	-88.916%
2026-06-11	7.9500	8.1500	7.7500	8.0500	+26.176%	28	499	-88.571%
2026-06-10	6.3900	6.3900	6.3800	6.3800	-14.592%	2	488	-85.580%
2026-06-09	8.7500	9.0200	6.7500	7.4700	-14.726%	101	488	-87.684%
2026-06-08	9.1500	9.3100	8.7600	8.7600	+7.485%	31	457	-89.498%
2026-06-05	8.5000	8.5000	8.0700	8.1500	-24.186%	31	453	-88.712%
2026-06-04	10.0000	11.2400	10.0000	10.7500	+48.276%	68	438	-91.442%
2026-06-03	6.9000	7.5000	6.9000	7.2500	-17.614%	16	427	-87.310%
2026-06-02	8.8600	9.4000	8.0000	8.8000	+21.379%	52	431	-89.545%
2026-06-01	5.3700	7.2500	5.3700	7.2500	+29.464%	90	416	-87.310%
2026-05-29	4.7500	5.6000	4.7500	5.6000	+24.444%	23	378	-83.571%
2026-05-28	4.4700	4.5000	4.4700	4.5000	+20.643%	7	371	-79.556%
2026-05-27	3.7300	3.7300	3.7300	3.7300	-12.235%	2	366	-75.335%
2026-05-26	4.0000	4.2500	3.7500	4.2500	+3.155%	15	366	-78.353%
2026-05-22	4.1200	4.1200	4.1200	4.1200	+17.379%	4	360	-77.670%
2026-05-21	3.5100	3.5100	3.5100	3.5100	+4.464%	3	356	-73.789%
2026-05-20	2.7500	3.3600	2.7200	3.3600	+46.087%	12	356	-72.619%
2026-05-19	2.3600	2.4400	1.8500	2.3000	-2.954%	33	322	-60.000%
2026-05-18	2.6000	2.6700	2.3700	2.3700	-10.227%	41	322	-61.181%
2026-05-15	2.6500	2.7400	2.6400	2.6400	+32.663%	38	322	-65.152%
2026-05-12	1.9900	1.9900	1.9900	1.9900	-19.433%	31	263	-53.769%
2026-05-11	2.4700	2.4700	2.4700	2.4700	+1.230%	9	263	-62.753%
2026-05-08	2.6000	2.6000	2.4400	2.4400	0.000%	3	252	-62.295%
2026-05-07	2.4400	2.4400	2.4400	2.4400	+29.787%	1	252	-62.295%
2026-05-05	1.8800	1.8800	1.8800	1.8800	-14.545%	4	252	-51.064%
2026-05-04	1.9500	2.2000	1.9500	2.2000	+12.821%	2	248	-58.182%
2026-05-01	1.9500	1.9500	1.9500	1.9500	-16.309%	2	245	-52.821%
2026-04-30	1.8500	2.3300	1.8500	2.3300	+29.444%	19	245	-60.515%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-22.747%	1	233	-48.889%
2026-04-28	2.3300	2.3300	2.3300	2.3300	-6.800%	20	233	-60.515%
2026-04-22	2.5200	2.5200	2.5000	2.5000	+1.215%	3	217	-63.200%
2026-04-21	2.4700	2.4700	2.4700	2.4700	+3.782%	1	221	-62.753%
2026-04-20	2.3800	2.3800	2.3800	2.3800	+4.846%	1	221	-61.345%
2026-04-16	2.3100	2.3100	2.2700	2.2700	-18.929%	2	221	-59.471%
2026-04-15	2.9700	2.9700	2.5600	2.8000	+64.706%	16	219	-67.143%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+21.429%	1	208	-45.882%
2026-04-10	1.4100	1.4100	1.4000	1.4000	0.000%	10	208	-34.286%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+23.894%	1	204	-34.286%
2026-04-07	1.0500	1.1300	1.0500	1.1300	+3.670%	3	203	-18.584%
2026-04-01	1.0900	1.0900	1.0900	1.0900	-18.045%	1	202	-15.596%
2026-03-24	1.3300	1.3300	1.3300	1.3300	+41.489%	1	201	-30.827%
2026-03-13	0.8300	0.9400	0.8300	0.9400	-18.261%	5	200	-2.128%
2026-03-06	1.0900	1.2000	1.0900	1.1500	-37.500%	31	196	-20.000%
2026-03-03	1.8400	1.8400	1.8400	1.8400	-20.346%	1	166	-50.000%
2026-02-24	2.2000	2.3100	2.2000	2.3100	-15.385%	2	165	-60.173%
2026-02-19	2.7500	2.7500	2.7300	2.7300	-10.492%	5	163	-66.300%
2026-02-18	2.9200	3.0500	2.9200	3.0500	-6.154%	4	164	-69.836%
2026-02-09	2.9000	3.2500	2.9000	3.2500	+9.060%	3	160	-71.692%
2026-02-06	3.0000	3.0000	2.9800	2.9800	+7.194%	2	159	-69.128%
2026-02-05	2.7800	2.7800	2.7800	2.7800	-7.333%	1	159	-66.906%
2026-02-03	3.2500	3.2500	3.0000	3.0000	-9.091%	13	158	-69.333%
2026-02-02	3.3500	3.3500	3.3000	3.3000	+12.628%	10	146	-72.121%
2026-01-30	3.0000	3.0000	2.9300	2.9300	0.000%	2	145	-68.601%
2026-01-29	2.9400	2.9400	2.9300	2.9300	+9.328%	8	143	-68.601%
2026-01-28	2.6800	2.6800	2.6800	2.6800	-10.368%	4	141	-65.672%
2026-01-27	2.8500	3.0000	2.5000	2.9900	+6.406%	34	137	-69.231%
2026-01-26	2.7400	2.8900	2.6500	2.8100	+18.565%	30	122	-67.260%
2026-01-23	2.3700	2.3700	2.3700	2.3700	-35.068%	6	105	-61.181%
2026-01-21	3.4600	3.6500	3.4600	3.6500	-27.866%	8	99	-74.795%
2026-01-16	4.8500	5.2000	4.8500	5.0600	+2.637%	30	72	-81.818%
2026-01-15	4.4000	4.9500	3.8500	4.9300	+70.000%	37	72	-81.339%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-14.706%	1	54	-68.276%
2026-01-13	3.4000	3.4000	3.4000	3.4000	-10.526%	1	54	-72.941%
2026-01-12	3.8000	3.8000	3.8000	3.8000	-5.000%	1	53	-75.789%
2026-01-09	4.0000	4.0500	4.0000	4.0000	+9.589%	29	52	-77.000%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-5.195%	1	25	-74.795%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+36.042%	1	25	-76.104%
2025-12-23	2.8300	2.8300	2.8300	2.8300	+17.917%	1	25	-67.491%
2025-12-16	2.4000	2.4000	2.4000	2.4000	-27.273%	1	24	-61.667%
2025-12-12	3.3000	3.3000	3.3000	3.3000	+32.000%	3	24	-72.121%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+25.628%	1	21	-63.200%
2025-10-15	1.9900	1.9900	1.9900	1.9900	+70.085%	20	21	-53.769%
2025-10-08	1.1000	1.1700	1.1000	1.1700	-17.606%	2	2	-21.368%
2025-09-29	1.4200	1.4200	1.4200	1.4200	0.000%	1	1	-35.211%