Dark

MS20261016C210
MS Oct 16 2026 210.00 Call (MS261016C00210000)
option OPRA

EOD

Sep 4, 2026

13.70-0.364%(-0.05)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	12.9000	13.7000	12.5100	13.7000	-0.364%	27	2,048	0.000%
2026-09-03	13.0000	14.0000	13.0000	13.7500	+31.831%	20	2,048	-0.364%
2026-09-02	12.8000	13.3000	10.4200	10.4300	+0.482%	36	2,048	+31.352%
2026-09-01	12.6500	12.8000	10.3800	10.3800	-12.183%	62	2,048	+31.985%
2026-08-31	11.6500	11.8200	11.6500	11.8200	-11.128%	9	2,034	+15.905%
2026-08-27	12.5000	13.5200	12.5000	13.3000	+2.308%	36	2,034	+3.008%
2026-08-26	12.9000	13.0000	12.0000	13.0000	-3.346%	21	2,026	+5.385%
2026-08-25	13.2000	13.5000	13.1500	13.4500	+1.894%	40	2,026	+1.859%
2026-08-24	13.6600	14.1100	13.2000	13.2000	+0.763%	33	2,028	+3.788%
2026-08-21	11.6100	13.1000	11.2300	13.1000	+35.751%	88	2,029	+4.580%
2026-08-20	12.6000	12.6000	9.6500	9.6500	-28.253%	35	2,040	+41.969%
2026-08-19	14.0000	14.7000	13.3000	13.4500	-12.435%	16	2,028	+1.859%
2026-08-18	15.4400	15.4400	14.6800	15.3600	-8.299%	18	2,025	-10.807%
2026-08-17	16.5000	17.3000	16.5000	16.7500	+3.715%	46	2,020	-18.209%
2026-08-14	15.6500	16.1500	15.6500	16.1500	-6.809%	16	2,030	-15.170%
2026-08-13	19.3500	19.3500	17.3300	17.3300	-6.526%	12	2,045	-20.946%
2026-08-12	17.7000	18.5400	17.7000	18.5400	+19.613%	5	2,035	-26.106%
2026-08-11	14.6000	15.5000	14.6000	15.5000	-5.947%	2	2,033	-11.613%
2026-08-10	16.4800	16.4800	16.4800	16.4800	+5.371%	3	2,033	-16.869%
2026-08-07	15.6400	15.6400	15.6400	15.6400	+1.164%	2	2,032	-12.404%
2026-08-06	15.4600	15.4600	15.4600	15.4600	-20.309%	2	2,032	-11.384%
2026-08-05	18.4000	19.4000	18.4000	19.4000	+4.021%	5	2,034	-29.381%
2026-08-04	17.0500	18.9000	17.0500	18.6500	+31.802%	8	2,033	-26.542%
2026-08-03	13.3000	14.1500	13.3000	14.1500	-3.741%	17	2,030	-3.180%
2026-07-31	15.6000	15.9000	14.3500	14.7000	+7.692%	91	2,016	-6.803%
2026-07-30	12.5000	13.6500	12.3000	13.6500	+16.667%	78	2,010	+0.366%
2026-07-29	11.9500	11.9500	11.2000	11.7000	-23.279%	70	2,007	+17.094%
2026-07-28	14.1000	15.2500	13.9000	15.2500	-1.167%	11	1,970	-10.164%
2026-07-27	19.8600	19.8600	15.4300	15.4300	+1.380%	10	1,970	-11.212%
2026-07-24	15.2200	15.2200	15.2200	15.2200	-12.478%	1	1,967	-9.987%
2026-07-23	17.6000	17.6000	17.1300	17.3900	-12.393%	8	1,967	-21.219%
2026-07-22	19.8500	19.8500	19.8500	19.8500	+8.529%	2	1,966	-30.982%
2026-07-21	16.6000	18.5500	16.5000	18.2900	+20.329%	50	1,966	-25.096%
2026-07-20	16.6000	16.6000	15.1600	15.2000	-12.944%	32	1,985	-9.868%
2026-07-17	16.6500	19.4500	16.6500	17.4600	-8.825%	74	1,957	-21.535%
2026-07-16	22.8000	22.8000	18.1700	19.1500	-29.956%	18	1,904	-28.460%
2026-07-15	27.4200	27.4200	27.3400	27.3400	+0.886%	4	1,900	-49.890%
2026-07-14	26.5100	30.0000	26.1500	27.1000	+27.051%	22	1,904	-49.446%
2026-07-13	21.4400	21.4400	20.5900	21.3300	-13.081%	9	1,894	-35.771%
2026-07-09	22.3700	24.5400	22.3700	24.5400	+16.028%	19	1,888	-44.173%
2026-07-08	21.9300	21.9300	19.6000	21.1500	-8.043%	17	1,885	-35.225%
2026-07-07	23.7500	23.7500	23.0000	23.0000	-2.169%	13	1,881	-40.435%
2026-07-06	23.5100	23.5100	23.5100	23.5100	+38.702%	10	1,871	-41.727%
2026-07-02	19.0000	19.0000	16.9500	16.9500	+2.293%	316	2,122	-19.174%
2026-07-01	17.5500	17.5500	16.5700	16.5700	+9.373%	5	2,122	-17.320%
2026-06-30	15.2500	15.7500	15.1500	15.1500	-17.439%	18	2,123	-9.571%
2026-06-29	19.2600	19.2600	18.2000	18.3500	+5.399%	16	2,124	-25.341%
2026-06-26	18.8000	18.8000	17.4100	17.4100	-28.501%	14	2,133	-21.310%
2026-06-25	26.1000	26.1100	24.3500	24.3500	+0.412%	7	2,123	-43.737%
2026-06-24	24.2500	24.2500	24.2500	24.2500	-12.801%	1	2,126	-43.505%
2026-06-23	27.8100	27.8100	27.8100	27.8100	-1.905%	4	2,127	-50.737%
2026-06-22	27.0000	28.3500	27.0000	28.3500	-0.211%	13	2,131	-51.675%
2026-06-18	29.0000	29.5800	28.4100	28.4100	+21.670%	32	2,147	-51.778%
2026-06-16	23.1000	23.3500	23.1000	23.3500	+4.944%	4	2,147	-41.328%
2026-06-15	21.1800	22.5500	21.1800	22.2500	+9.176%	10	2,147	-38.427%
2026-06-12	21.0000	21.0000	20.3800	20.3800	+18.903%	8	2,142	-32.777%
2026-06-11	17.1000	17.4500	17.1000	17.1400	+3.067%	14	2,141	-20.070%
2026-06-10	16.9000	16.9000	16.6300	16.6300	-10.350%	11	2,153	-17.619%
2026-06-09	20.5800	20.5800	18.5500	18.5500	-6.596%	8	2,162	-26.146%
2026-06-08	21.0000	21.3000	19.8600	19.8600	-6.541%	18	2,164	-31.017%
2026-06-05	21.4700	21.4700	21.2500	21.2500	-8.207%	3	2,170	-35.529%
2026-06-04	23.0000	23.5400	23.0000	23.1500	+28.113%	13	2,173	-40.821%
2026-06-03	18.8700	18.8700	17.5900	18.0700	-14.965%	7	2,173	-24.184%
2026-06-02	21.0300	21.7500	21.0300	21.2500	+19.382%	113	2,169	-35.529%
2026-06-01	16.7500	18.0000	16.7500	17.8000	+14.029%	12	2,261	-23.034%
2026-05-29	13.5000	15.7000	13.5000	15.6100	+19.160%	10	2,250	-12.236%
2026-05-28	13.0000	13.3000	12.8500	13.1000	+12.446%	152	2,250	+4.580%
2026-05-27	11.6000	11.6500	11.6000	11.6500	-1.688%	64	2,131	+17.597%
2026-05-26	12.7300	12.7300	11.6500	11.8500	-3.659%	17	2,067	+15.612%
2026-05-22	12.9200	12.9200	12.3000	12.3000	+4.681%	15	2,063	+11.382%
2026-05-21	10.7500	11.7500	10.6000	11.7500	+17.500%	6	2,056	+16.596%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+25.000%	1	2,056	+37.000%
2026-05-19	7.9100	8.0500	7.9100	8.0000	-3.962%	5	2,051	+71.250%
2026-05-18	9.5000	9.5000	8.3300	8.3300	-12.316%	133	2,051	+64.466%
2026-05-15	8.6000	9.5000	8.6000	9.5000	-6.863%	2	2,051	+44.211%
2026-05-14	10.2000	10.2000	10.2000	10.2000	+1.493%	20	2,005	+34.314%
2026-05-13	9.3100	10.0500	9.3100	10.0500	+13.559%	2	2,006	+36.318%
2026-05-12	8.8500	8.8500	8.8500	8.8500	-5.951%	1	2,006	+54.802%
2026-05-08	8.9100	9.4100	8.9100	9.4100	+13.373%	2	2,006	+45.590%
2026-05-07	8.8500	8.8500	8.3000	8.3000	-11.230%	16	2,004	+65.060%
2026-05-06	9.4900	9.4900	9.2500	9.3500	+19.413%	17	1,992	+46.524%
2026-05-05	8.0000	8.0000	7.8300	7.8300	+3.435%	4	1,979	+74.968%
2026-05-04	7.5700	7.5700	7.5700	7.5700	-7.117%	1	1,977	+80.978%
2026-05-01	8.6000	8.6000	8.1500	8.1500	+1.875%	1,450	611	+68.098%
2026-04-30	7.7500	8.0000	7.7500	8.0000	+15.108%	18	611	+71.250%
2026-04-29	6.9000	7.0500	6.9000	6.9500	-15.553%	60	595	+97.122%
2026-04-27	7.7500	8.2300	7.7500	8.2300	+6.468%	29	563	+66.464%
2026-04-24	7.4000	7.7300	7.3600	7.7300	+1.444%	129	540	+77.232%
2026-04-23	8.4500	8.4500	7.3000	7.6200	-10.877%	8	488	+79.790%
2026-04-22	8.7500	8.7500	8.5500	8.5500	+5.556%	39	483	+60.234%
2026-04-21	9.0000	9.0000	7.8000	8.1000	-1.818%	276	447	+69.136%
2026-04-20	8.5000	8.7500	8.1900	8.2500	+4.430%	48	190	+66.061%
2026-04-17	8.3000	8.3000	7.8200	7.9000	+7.191%	58	153	+73.418%
2026-04-16	7.6500	7.6500	7.3700	7.3700	-20.065%	22	103	+85.889%
2026-04-15	9.7500	9.7500	8.7000	9.2200	+68.556%	32	89	+48.590%
2026-04-13	4.9800	5.4700	4.9800	5.4700	+10.505%	2	84	+150.457%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-6.604%	1	82	+176.768%
2026-04-09	4.8000	5.4000	4.8000	5.3000	+6.640%	80	83	+158.491%
2026-04-08	4.9700	4.9700	4.9700	4.9700	+73.776%	2	9	+175.654%
2026-03-09	2.8600	2.8600	2.8600	2.8600	-29.730%	1	7	+379.021%
2026-03-03	4.0700	4.0700	4.0700	4.0700	-23.496%	2	6	+236.609%
2026-03-02	5.3200	5.3200	5.3200	5.3200	0.000%	4	4	+157.519%