Dark

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

EOD

Jul 10, 2026

9.50-0.524%(-0.05)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	9.8700	9.8700	9.1000	9.5000	-0.524%	31	1,609	0.000%
2026-07-09	10.0000	10.7500	9.5500	9.5500	+14.371%	138	1,618	-0.524%
2026-07-08	7.5000	8.3500	7.4100	8.3500	-13.918%	12	1,594	+13.772%
2026-07-07	9.8000	10.3500	9.1900	9.7000	+1.571%	136	1,594	-2.062%
2026-07-06	8.9500	9.8000	8.7000	9.5500	+52.800%	102	1,507	-0.524%
2026-07-02	6.5900	6.5900	5.9000	6.2500	+5.042%	26	1,441	+52.000%
2026-07-01	5.0000	6.2000	5.0000	5.9500	+11.842%	76	1,441	+59.664%
2026-06-30	5.4000	6.0000	5.2500	5.3200	-19.516%	130	1,406	+78.571%
2026-06-29	7.3500	7.3500	6.5800	6.6100	-3.504%	32	1,376	+43.722%
2026-06-26	8.5300	8.5300	6.8200	6.8500	-33.431%	46	1,358	+38.686%
2026-06-25	11.7000	12.8500	10.2900	10.2900	+1.579%	72	1,385	-7.677%
2026-06-24	12.1700	12.1700	10.0000	10.1300	-24.628%	14	1,366	-6.219%
2026-06-23	13.2000	13.4500	13.2000	13.4400	-0.812%	12	1,365	-29.315%
2026-06-22	13.0000	13.7500	12.7300	13.5500	+15.123%	28	1,362	-29.889%
2026-06-18	13.9000	14.1500	11.7700	11.7700	-10.494%	26	1,312	-19.286%
2026-06-17	13.5800	13.6000	12.7500	13.1500	+28.293%	70	1,312	-27.757%
2026-06-16	9.9500	10.6500	9.7500	10.2500	+3.535%	15	1,312	-7.317%
2026-06-15	9.5000	10.0800	9.0500	9.9000	+19.277%	848	1,308	-4.040%
2026-06-12	9.5000	9.5000	8.2000	8.3000	+3.106%	39	513	+14.458%
2026-06-11	7.9500	8.1500	7.7500	8.0500	+26.176%	28	499	+18.012%
2026-06-10	6.3900	6.3900	6.3800	6.3800	-14.592%	2	488	+48.903%
2026-06-09	8.7500	9.0200	6.7500	7.4700	-14.726%	101	488	+27.175%
2026-06-08	9.1500	9.3100	8.7600	8.7600	+7.485%	31	457	+8.447%
2026-06-05	8.5000	8.5000	8.0700	8.1500	-24.186%	31	453	+16.564%
2026-06-04	10.0000	11.2400	10.0000	10.7500	+48.276%	68	438	-11.628%
2026-06-03	6.9000	7.5000	6.9000	7.2500	-17.614%	16	427	+31.034%
2026-06-02	8.8600	9.4000	8.0000	8.8000	+21.379%	52	431	+7.955%
2026-06-01	5.3700	7.2500	5.3700	7.2500	+29.464%	90	416	+31.034%
2026-05-29	4.7500	5.6000	4.7500	5.6000	+24.444%	23	378	+69.643%
2026-05-28	4.4700	4.5000	4.4700	4.5000	+20.643%	7	371	+111.111%
2026-05-27	3.7300	3.7300	3.7300	3.7300	-12.235%	2	366	+154.692%
2026-05-26	4.0000	4.2500	3.7500	4.2500	+3.155%	15	366	+123.529%
2026-05-22	4.1200	4.1200	4.1200	4.1200	+17.379%	4	360	+130.583%
2026-05-21	3.5100	3.5100	3.5100	3.5100	+4.464%	3	356	+170.655%
2026-05-20	2.7500	3.3600	2.7200	3.3600	+46.087%	12	356	+182.738%
2026-05-19	2.3600	2.4400	1.8500	2.3000	-2.954%	33	322	+313.043%
2026-05-18	2.6000	2.6700	2.3700	2.3700	-10.227%	41	322	+300.844%
2026-05-15	2.6500	2.7400	2.6400	2.6400	+32.663%	38	322	+259.848%
2026-05-12	1.9900	1.9900	1.9900	1.9900	-19.433%	31	263	+377.387%
2026-05-11	2.4700	2.4700	2.4700	2.4700	+1.230%	9	263	+284.615%
2026-05-08	2.6000	2.6000	2.4400	2.4400	0.000%	3	252	+289.344%
2026-05-07	2.4400	2.4400	2.4400	2.4400	+29.787%	1	252	+289.344%
2026-05-05	1.8800	1.8800	1.8800	1.8800	-14.545%	4	252	+405.319%
2026-05-04	1.9500	2.2000	1.9500	2.2000	+12.821%	2	248	+331.818%
2026-05-01	1.9500	1.9500	1.9500	1.9500	-16.309%	2	245	+387.179%
2026-04-30	1.8500	2.3300	1.8500	2.3300	+29.444%	19	245	+307.725%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-22.747%	1	233	+427.778%
2026-04-28	2.3300	2.3300	2.3300	2.3300	-6.800%	20	233	+307.725%
2026-04-22	2.5200	2.5200	2.5000	2.5000	+1.215%	3	217	+280.000%
2026-04-21	2.4700	2.4700	2.4700	2.4700	+3.782%	1	221	+284.615%
2026-04-20	2.3800	2.3800	2.3800	2.3800	+4.846%	1	221	+299.160%
2026-04-16	2.3100	2.3100	2.2700	2.2700	-18.929%	2	221	+318.502%
2026-04-15	2.9700	2.9700	2.5600	2.8000	+64.706%	16	219	+239.286%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+21.429%	1	208	+458.824%
2026-04-10	1.4100	1.4100	1.4000	1.4000	0.000%	10	208	+578.571%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+23.894%	1	204	+578.571%
2026-04-07	1.0500	1.1300	1.0500	1.1300	+3.670%	3	203	+740.708%
2026-04-01	1.0900	1.0900	1.0900	1.0900	-18.045%	1	202	+771.560%
2026-03-24	1.3300	1.3300	1.3300	1.3300	+41.489%	1	201	+614.286%
2026-03-13	0.8300	0.9400	0.8300	0.9400	-18.261%	5	200	+910.638%
2026-03-06	1.0900	1.2000	1.0900	1.1500	-37.500%	31	196	+726.087%
2026-03-03	1.8400	1.8400	1.8400	1.8400	-20.346%	1	166	+416.304%
2026-02-24	2.2000	2.3100	2.2000	2.3100	-15.385%	2	165	+311.255%
2026-02-19	2.7500	2.7500	2.7300	2.7300	-10.492%	5	163	+247.985%
2026-02-18	2.9200	3.0500	2.9200	3.0500	-6.154%	4	164	+211.475%
2026-02-09	2.9000	3.2500	2.9000	3.2500	+9.060%	3	160	+192.308%
2026-02-06	3.0000	3.0000	2.9800	2.9800	+7.194%	2	159	+218.792%
2026-02-05	2.7800	2.7800	2.7800	2.7800	-7.333%	1	159	+241.727%
2026-02-03	3.2500	3.2500	3.0000	3.0000	-9.091%	13	158	+216.667%
2026-02-02	3.3500	3.3500	3.3000	3.3000	+12.628%	10	146	+187.879%
2026-01-30	3.0000	3.0000	2.9300	2.9300	0.000%	2	145	+224.232%
2026-01-29	2.9400	2.9400	2.9300	2.9300	+9.328%	8	143	+224.232%
2026-01-28	2.6800	2.6800	2.6800	2.6800	-10.368%	4	141	+254.478%
2026-01-27	2.8500	3.0000	2.5000	2.9900	+6.406%	34	137	+217.726%
2026-01-26	2.7400	2.8900	2.6500	2.8100	+18.565%	30	122	+238.078%
2026-01-23	2.3700	2.3700	2.3700	2.3700	-35.068%	6	105	+300.844%
2026-01-21	3.4600	3.6500	3.4600	3.6500	-27.866%	8	99	+160.274%
2026-01-16	4.8500	5.2000	4.8500	5.0600	+2.637%	30	72	+87.747%
2026-01-15	4.4000	4.9500	3.8500	4.9300	+70.000%	37	72	+92.698%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-14.706%	1	54	+227.586%
2026-01-13	3.4000	3.4000	3.4000	3.4000	-10.526%	1	54	+179.412%
2026-01-12	3.8000	3.8000	3.8000	3.8000	-5.000%	1	53	+150.000%
2026-01-09	4.0000	4.0500	4.0000	4.0000	+9.589%	29	52	+137.500%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-5.195%	1	25	+160.274%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+36.042%	1	25	+146.753%
2025-12-23	2.8300	2.8300	2.8300	2.8300	+17.917%	1	25	+235.689%
2025-12-16	2.4000	2.4000	2.4000	2.4000	-27.273%	1	24	+295.833%
2025-12-12	3.3000	3.3000	3.3000	3.3000	+32.000%	3	24	+187.879%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+25.628%	1	21	+280.000%
2025-10-15	1.9900	1.9900	1.9900	1.9900	+70.085%	20	21	+377.387%
2025-10-08	1.1000	1.1700	1.1000	1.1700	-17.606%	2	2	+711.966%
2025-09-29	1.4200	1.4200	1.4200	1.4200	0.000%	1	1	+569.014%