Dark

MS20260918C240
MS Sep 18 2026 240.00 Call (MS260918C00240000)
option OPRA

EOD

Sep 4, 2026

0.1000-52.381%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4100	0.4100	0.1000	0.1000	-52.381%	5	2,030	0.000%
2026-09-03	0.2800	0.3000	0.2100	0.2100	+90.909%	21	2,030	-52.381%
2026-09-02	0.1300	0.2600	0.0700	0.1100	-26.667%	90	2,024	-9.091%
2026-09-01	0.2400	0.3500	0.1200	0.1500	+7.143%	23	2,056	-33.333%
2026-08-31	0.2200	0.2200	0.1400	0.1400	-48.148%	18	2,062	-28.571%
2026-08-28	0.3100	0.5500	0.2500	0.2700	-18.182%	33	2,071	-62.963%
2026-08-27	0.4500	0.4800	0.3300	0.3300	-8.333%	11	2,091	-69.697%
2026-08-26	0.4200	0.4200	0.3400	0.3600	-44.615%	35	2,098	-72.222%
2026-08-25	0.4900	0.6500	0.4500	0.6500	+35.417%	171	2,123	-84.615%
2026-08-24	0.5600	0.6500	0.4600	0.4800	-17.241%	28	1,973	-79.167%
2026-08-21	0.4600	0.5800	0.3800	0.5800	+93.333%	61	1,954	-82.759%
2026-08-20	0.7500	0.7500	0.3000	0.3000	-58.904%	90	1,919	-66.667%
2026-08-19	0.8000	0.8000	0.7000	0.7300	-24.742%	104	1,947	-86.301%
2026-08-18	1.1500	1.1500	0.8800	0.9700	-29.710%	189	1,950	-89.691%
2026-08-17	1.3600	1.4600	1.0000	1.3800	+10.400%	318	1,982	-92.754%
2026-08-14	1.4100	1.5800	1.1000	1.2500	-24.242%	45	1,865	-92.000%
2026-08-13	1.6300	2.2000	1.6000	1.6500	+10.000%	44	1,870	-93.939%
2026-08-12	1.7000	2.0800	1.5000	1.5000	+4.895%	38	1,870	-93.333%
2026-08-11	1.8000	1.8000	1.3000	1.4300	-5.298%	40	1,867	-93.007%
2026-08-10	2.0100	2.0100	1.3800	1.5100	-17.486%	118	1,874	-93.377%
2026-08-07	1.4600	1.9000	1.4600	1.8300	+6.395%	52	1,871	-94.536%
2026-08-06	2.5600	2.8600	1.7200	1.7200	-36.296%	24	1,877	-94.186%
2026-08-05	2.9200	3.0000	2.6000	2.7000	+4.247%	143	1,881	-96.296%
2026-08-04	1.8600	2.8700	1.7000	2.5900	+78.621%	476	1,837	-96.139%
2026-08-03	1.2300	1.6000	1.2300	1.4500	-4.605%	32	1,461	-93.103%
2026-07-31	0.7400	1.7200	0.7400	1.5200	+7.042%	11	1,470	-93.421%
2026-07-30	1.2600	1.5600	1.2500	1.4200	+32.710%	37	1,471	-92.958%
2026-07-29	1.3000	1.3300	1.0700	1.0700	-45.128%	85	1,466	-90.654%
2026-07-28	1.7400	2.0000	1.7300	1.9500	-7.583%	45	1,418	-94.872%
2026-07-27	3.3500	3.4500	2.0400	2.1100	-18.533%	131	1,409	-95.261%
2026-07-24	2.3400	2.7400	2.3400	2.5900	-9.756%	55	1,481	-96.139%
2026-07-23	3.1500	3.3000	2.7900	2.8700	-20.278%	278	1,448	-96.516%
2026-07-22	3.6700	3.9200	3.5600	3.6000	+12.500%	217	1,517	-97.222%
2026-07-21	2.7900	3.4500	2.7900	3.2000	+39.130%	354	1,602	-96.875%
2026-07-20	2.5000	2.5200	2.2400	2.3000	-27.900%	21	1,501	-95.652%
2026-07-17	2.3900	3.8500	2.3900	3.1900	-10.141%	101	1,495	-96.865%
2026-07-16	5.6100	5.6100	3.5500	3.5500	-53.104%	79	1,503	-97.183%
2026-07-15	7.0300	9.1500	6.5000	7.5700	-4.177%	101	1,477	-98.679%
2026-07-14	6.9000	9.3000	6.9000	7.9000	+49.057%	146	1,481	-98.734%
2026-07-13	5.5400	5.5400	4.8500	5.3000	-9.864%	63	1,390	-98.113%
2026-07-10	5.8900	6.1000	5.8800	5.8800	-8.125%	172	1,329	-98.299%
2026-07-09	5.9400	6.6000	5.9400	6.4000	+20.755%	5	1,259	-98.438%
2026-07-08	5.8200	5.8200	4.6000	5.3000	-15.200%	18	1,259	-98.113%
2026-07-07	6.7000	6.7000	6.1500	6.2500	-3.101%	79	1,245	-98.400%
2026-07-06	6.0000	6.4500	5.9000	6.4500	+72.000%	657	1,238	-98.450%
2026-07-02	4.2800	4.2800	3.7500	3.7500	+5.634%	7	897	-97.333%
2026-07-01	3.1800	3.6500	3.1800	3.5500	+10.938%	9	897	-97.183%
2026-06-30	3.4500	3.6000	3.2000	3.2000	-20.988%	61	894	-96.875%
2026-06-29	4.9900	4.9900	4.0000	4.0500	+0.248%	56	904	-97.531%
2026-06-26	4.9500	4.9500	3.9000	4.0400	-40.237%	85	882	-97.525%
2026-06-25	7.7500	8.9500	6.7600	6.7600	-3.429%	59	916	-98.521%
2026-06-24	7.9500	7.9500	6.5000	7.0000	-23.077%	109	901	-98.571%
2026-06-23	9.3000	9.3400	8.9500	9.1000	-2.151%	29	888	-98.901%
2026-06-22	8.9000	9.7700	8.9000	9.3000	+6.897%	47	873	-98.925%
2026-06-18	9.7000	10.2500	8.5700	8.7000	+2.959%	101	827	-98.851%
2026-06-17	9.0000	9.4000	8.4500	8.4500	+24.265%	58	827	-98.817%
2026-06-16	7.0000	7.1000	6.6000	6.8000	+3.817%	164	827	-98.529%
2026-06-15	6.4500	6.6500	6.3900	6.5500	+21.296%	425	702	-98.473%
2026-06-12	6.2000	6.6000	5.3900	5.4000	+4.854%	28	384	-98.148%
2026-06-11	4.4000	5.2500	4.4000	5.1500	+17.045%	14	387	-98.058%
2026-06-10	4.1500	4.4000	4.1500	4.4000	+2.326%	12	385	-97.727%
2026-06-09	4.8500	4.8500	4.3000	4.3000	-27.609%	8	384	-97.674%
2026-06-08	6.0000	6.0000	5.9400	5.9400	+8.991%	6	385	-98.316%
2026-06-05	5.9200	5.9200	5.4000	5.4500	-25.850%	17	385	-98.165%
2026-06-04	6.0900	7.4200	6.0900	7.3500	+21.488%	53	373	-98.639%
2026-06-02	5.0000	6.2500	5.0000	6.0500	+35.045%	147	383	-98.347%
2026-06-01	3.7500	4.4800	3.6500	4.4800	+34.940%	75	292	-97.768%
2026-05-29	3.0500	3.3200	3.0500	3.3200	+66.000%	28	285	-96.988%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-13.793%	2	280	-95.000%
2026-05-26	2.3100	2.3200	2.3100	2.3200	+53.642%	7	278	-95.690%
2026-05-13	1.5100	1.5100	1.5100	1.5100	-11.176%	1	275	-93.377%
2026-05-06	1.7000	1.7000	1.7000	1.7000	+46.552%	1	275	-94.118%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-14.074%	2	274	-91.379%
2026-04-30	1.1100	1.3500	1.1100	1.3500	-13.462%	2	272	-92.593%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+0.645%	1	270	-93.590%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+9.155%	3	269	-93.548%
2026-04-17	1.4200	1.4200	1.4200	1.4200	+91.892%	1	269	-92.958%
2026-04-10	0.7400	0.7400	0.7400	0.7400	-9.756%	5	268	-86.486%
2026-04-08	0.8600	0.8600	0.8200	0.8200	+28.125%	21	273	-87.805%
2026-04-07	0.6600	0.6700	0.6400	0.6400	-1.538%	27	257	-84.375%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-7.143%	2	246	-84.615%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-18.605%	3	246	-85.714%
2026-03-24	0.8600	0.8600	0.8600	0.8600	+43.333%	1	243	-88.372%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-16.667%	2	242	-83.333%
2026-03-19	0.7200	0.7200	0.7200	0.7200	+10.769%	1	242	-86.111%
2026-03-13	0.6200	0.6500	0.6200	0.6500	-47.154%	6	241	-84.615%
2026-03-03	1.2300	1.2300	1.2300	1.2300	-13.380%	4	236	-91.870%
2026-02-27	1.3300	1.4200	1.3300	1.4200	-13.939%	25	232	-92.958%
2026-02-25	1.6500	1.6500	1.6500	1.6500	0.000%	1	207	-93.939%
2026-02-24	1.5100	1.6500	1.5100	1.6500	-11.290%	8	207	-93.939%
2026-02-20	1.7900	1.8600	1.7900	1.8600	-2.618%	16	199	-94.624%
2026-02-19	1.9100	1.9100	1.9100	1.9100	-7.729%	2	183	-94.764%
2026-02-18	2.0200	2.0700	2.0200	2.0700	+16.949%	8	181	-95.169%
2026-02-13	1.7000	1.7700	1.7000	1.7700	-13.659%	26	147	-94.350%
2026-02-06	2.1300	2.1300	2.0500	2.0500	+7.330%	24	147	-95.122%
2026-02-05	1.9100	1.9100	1.9100	1.9100	+0.526%	1	125	-94.764%
2026-01-30	2.0100	2.0100	1.9000	1.9000	+2.151%	24	124	-94.737%
2026-01-29	1.8900	1.8900	1.8600	1.8600	+6.286%	14	100	-94.624%
2026-01-28	1.6900	1.7500	1.6900	1.7500	-5.405%	4	92	-94.286%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-1.070%	7	92	-94.595%
2026-01-26	1.8000	1.8900	1.8000	1.8700	+11.310%	22	92	-94.652%
2026-01-23	1.6000	1.6800	1.6000	1.6800	-50.296%	24	80	-94.048%
2026-01-16	3.3800	3.3800	3.3800	3.3800	-0.295%	4	52	-97.041%
2026-01-15	3.3500	3.4100	3.3000	3.3900	+51.339%	51	52	-97.050%
2026-01-13	2.2400	2.2400	2.2400	2.2400	-12.500%	1	37	-95.536%
2026-01-12	2.5600	2.5600	2.5600	2.5600	-4.478%	1	37	-96.094%
2026-01-09	2.6800	2.6800	2.6800	2.6800	+7.200%	4	36	-96.269%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-14.384%	15	32	-96.000%
2026-01-05	2.9200	2.9200	2.9200	2.9200	+48.223%	1	21	-96.575%
2026-01-02	1.8700	1.9700	1.8700	1.9700	0.000%	21	21	-94.924%