Dark

MS20260918C250
MS Sep 18 2026 250.00 Call (MS260918C00250000)
option OPRA

EOD

Sep 4, 2026

0.1200+50.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1200	0.1200	0.1200	0.1200	+50.000%	1	1,424	0.000%
2026-09-03	0.2200	0.2200	0.0500	0.0800	+700.000%	15	1,424	+50.000%
2026-09-02	0.1000	0.1000	0.0100	0.0100	-85.714%	8	1,424	+1,100.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-86.538%	2	1,432	+71.429%
2026-08-31	0.5200	0.5200	0.5200	0.5200	+642.857%	5	1,432	-76.923%
2026-08-28	0.3900	0.4900	0.0700	0.0700	-68.182%	5	1,432	+71.429%
2026-08-27	0.1100	0.2400	0.1100	0.2200	+57.143%	3	1,435	-45.455%
2026-08-26	0.1400	0.1400	0.1400	0.1400	-22.222%	2	1,436	-14.286%
2026-08-25	0.2800	0.2800	0.1800	0.1800	-37.931%	102	1,437	-33.333%
2026-08-24	0.2900	0.2900	0.2900	0.2900	+26.087%	1	1,443	-58.621%
2026-08-21	0.2000	0.2300	0.2000	0.2300	+9.524%	9	1,443	-47.826%
2026-08-20	0.2400	0.2400	0.1600	0.2100	-36.364%	30	1,452	-42.857%
2026-08-19	0.3700	0.5000	0.3300	0.3300	-5.714%	220	1,463	-63.636%
2026-08-18	0.4600	0.4800	0.3200	0.3500	-33.962%	124	1,347	-65.714%
2026-08-17	0.4700	0.5500	0.4000	0.5300	+6.000%	343	1,407	-77.358%
2026-08-14	0.4900	0.5000	0.4600	0.5000	-20.635%	6	1,142	-76.000%
2026-08-13	0.8500	0.8600	0.6300	0.6300	-5.970%	6	1,137	-80.952%
2026-08-12	1.2900	1.2900	0.6700	0.6700	-2.899%	12	1,135	-82.090%
2026-08-11	0.7100	0.7800	0.6400	0.6900	+9.524%	17	1,129	-82.609%
2026-08-10	0.8200	0.8200	0.6300	0.6300	-16.000%	58	1,144	-80.952%
2026-08-07	0.7600	0.7600	0.7500	0.7500	-25.000%	46	1,189	-84.000%
2026-08-06	2.0800	2.0800	1.0000	1.0000	-27.007%	11	1,207	-88.000%
2026-08-05	1.4700	1.5200	1.2000	1.3700	+4.580%	115	1,213	-91.241%
2026-08-04	0.9100	1.5000	0.9100	1.3100	+92.647%	36	1,142	-90.840%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-25.275%	1	1,115	-82.353%
2026-07-31	1.3000	1.3000	0.9100	0.9100	+30.000%	2	1,115	-86.813%
2026-07-30	0.7400	0.7400	0.6900	0.7000	+40.000%	12	1,115	-82.857%
2026-07-29	0.9400	0.9400	0.5000	0.5000	-44.444%	44	1,113	-76.000%
2026-07-28	1.1100	1.1100	0.9000	0.9000	-18.182%	8	1,144	-86.667%
2026-07-27	1.7500	1.8200	1.0700	1.1000	-23.077%	375	1,146	-89.091%
2026-07-24	1.4000	1.4300	1.3300	1.4300	-15.882%	16	1,080	-91.608%
2026-07-23	1.7200	1.7200	1.4900	1.7000	-16.256%	292	1,078	-92.941%
2026-07-22	2.0200	2.1000	1.9000	2.0300	+19.412%	72	868	-94.089%
2026-07-21	1.5600	1.9200	1.5500	1.7000	+26.866%	71	864	-92.941%
2026-07-20	1.8900	2.0900	1.2300	1.3400	-24.719%	19	854	-91.045%
2026-07-17	1.1700	1.9000	1.1700	1.7800	-6.806%	36	856	-93.258%
2026-07-16	2.5000	2.6900	1.9100	1.9100	-58.022%	239	857	-93.717%
2026-07-15	4.7500	4.9000	3.8400	4.5500	-7.143%	68	914	-97.363%
2026-07-14	5.1700	6.2300	4.5900	4.9000	+66.102%	56	928	-97.551%
2026-07-13	2.9500	2.9500	2.9500	2.9500	-20.270%	4	908	-95.932%
2026-07-10	4.0200	4.0200	3.5500	3.7000	-6.329%	12	904	-96.757%
2026-07-09	3.8700	4.1200	3.8700	3.9500	+25.397%	4	903	-96.962%
2026-07-08	3.4500	3.4500	2.9100	3.1500	-24.096%	6	899	-96.190%
2026-07-07	4.1500	4.1500	3.9500	4.1500	+3.750%	5	898	-97.108%
2026-07-06	3.5500	4.0500	3.5500	4.0000	+61.290%	70	894	-97.000%
2026-07-02	2.4000	2.4800	2.4000	2.4800	+24.623%	2	869	-95.161%
2026-07-01	1.8400	1.9900	1.7800	1.9900	+2.051%	4	869	-93.970%
2026-06-30	2.2000	2.3000	1.8400	1.9500	-25.000%	30	866	-93.846%
2026-06-29	3.2500	3.2500	2.3500	2.6000	+21.495%	57	858	-95.385%
2026-06-26	2.8900	3.1000	2.1400	2.1400	-50.233%	4	897	-94.393%
2026-06-25	4.7500	5.8500	4.2900	4.3000	-1.149%	62	897	-97.209%
2026-06-24	4.7100	4.7100	4.3500	4.3500	-26.271%	11	863	-97.241%
2026-06-23	6.0000	6.2000	5.9000	5.9000	-4.839%	13	864	-97.966%
2026-06-22	5.7000	6.4000	5.7000	6.2000	+6.897%	153	859	-98.065%
2026-06-18	6.5300	6.6500	5.4500	5.8000	+8.411%	49	725	-97.931%
2026-06-17	5.9000	6.3800	5.3500	5.3500	+22.989%	20	725	-97.757%
2026-06-16	4.3800	4.4600	4.2500	4.3500	+3.571%	38	725	-97.241%
2026-06-15	4.1000	4.2000	4.0000	4.2000	+21.739%	363	700	-97.143%
2026-06-12	4.0700	4.0700	3.4500	3.4500	+4.545%	32	371	-96.522%
2026-06-11	3.2000	3.3000	3.2000	3.3000	+19.134%	16	342	-96.364%
2026-06-10	2.7700	2.7700	2.7700	2.7700	-7.667%	3	337	-95.668%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-22.078%	8	334	-96.000%
2026-06-08	4.0000	4.0000	3.8500	3.8500	+10.000%	9	334	-96.883%
2026-06-05	4.0000	4.0000	3.5000	3.5000	-26.160%	15	325	-96.571%
2026-06-04	3.8800	4.8300	3.8800	4.7400	+60.678%	106	316	-97.468%
2026-06-03	2.7000	2.9500	2.7000	2.9500	-22.368%	11	223	-95.932%
2026-06-02	3.5000	3.8000	3.5000	3.8000	+40.221%	153	218	-96.842%
2026-06-01	1.8300	2.7100	1.8300	2.7100	+40.415%	69	114	-95.572%
2026-05-29	1.9300	1.9300	1.9300	1.9300	+39.855%	1	74	-93.782%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-0.719%	1	73	-91.304%
2026-05-22	1.2800	1.3900	1.2800	1.3900	+28.704%	2	73	-91.367%
2026-05-20	0.9100	1.0800	0.9100	1.0800	+44.000%	10	71	-88.889%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+78.571%	6	73	-84.000%
2026-04-10	0.4200	0.4200	0.4200	0.4200	-26.316%	1	73	-71.429%
2026-04-08	0.5700	0.5700	0.5700	0.5700	+46.154%	2	74	-78.947%
2026-04-07	0.4800	0.4800	0.3900	0.3900	+5.405%	5	72	-69.231%
2026-03-19	0.3700	0.3700	0.3700	0.3700	+5.714%	1	71	-67.568%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-69.828%	1	71	-65.714%
2026-02-24	1.0800	1.1600	1.0800	1.1600	-20.000%	2	70	-89.655%
2026-02-18	1.4000	1.4500	1.4000	1.4500	+16.000%	2	68	-91.724%
2026-02-10	1.2500	1.2500	1.2500	1.2500	+2.459%	10	66	-90.400%
2026-01-29	1.2500	1.2600	1.2100	1.2200	-44.545%	50	56	-90.164%
2026-01-15	2.2500	2.2500	2.2000	2.2000	+30.178%	15	28	-94.545%
2026-01-12	1.6900	1.6900	1.6900	1.6900	-7.650%	1	23	-92.899%
2026-01-09	1.7900	1.8300	1.7900	1.8300	+11.585%	21	22	-93.443%
2026-01-07	1.6400	1.6400	1.6400	1.6400	0.000%	1	1	-92.683%