Dark

MS20261016C220
MS Oct 16 2026 220.00 Call (MS261016C00220000)
option OPRA

EOD

Sep 4, 2026

8.45+3.049%(+0.25)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	7.1000	8.7500	6.9000	8.4500	+3.049%	144	2,789	0.000%
2026-09-03	7.3000	8.7500	7.3000	8.2000	+32.258%	294	2,789	+3.049%
2026-09-02	6.1000	8.0000	5.7500	6.2000	+5.263%	123	2,609	+36.290%
2026-09-01	5.2100	7.6800	5.2100	5.8900	-14.638%	107	2,596	+43.463%
2026-08-31	6.6500	7.3100	6.6500	6.9000	-8.971%	69	2,582	+22.464%
2026-08-28	8.5000	8.5000	7.5800	7.5800	-3.439%	54	2,531	+11.478%
2026-08-27	8.7000	8.8600	7.7300	7.8500	-1.875%	484	2,513	+7.643%
2026-08-26	7.8500	8.2500	7.0000	8.0000	-14.894%	152	2,407	+5.625%
2026-08-25	8.1000	9.4000	8.1000	9.4000	+13.253%	130	2,470	-10.106%
2026-08-24	8.4500	9.0000	7.9500	8.3000	+2.469%	267	2,475	+1.807%
2026-08-21	6.1000	8.1500	6.1000	8.1000	+45.946%	143	2,439	+4.321%
2026-08-20	8.8000	8.8000	5.5500	5.5500	-35.838%	177	2,410	+52.252%
2026-08-19	9.6000	9.6000	8.2400	8.6500	-13.065%	256	2,392	-2.312%
2026-08-18	9.7500	10.0500	9.1500	9.9500	-9.545%	336	2,475	-15.075%
2026-08-17	10.7000	11.6500	10.5000	11.0000	+5.769%	187	2,514	-23.182%
2026-08-14	10.9000	11.5000	10.2200	10.4000	-9.250%	53	2,463	-18.750%
2026-08-13	12.5000	13.3000	11.4000	11.4600	+1.416%	55	2,437	-26.265%
2026-08-12	12.5000	12.5000	11.0000	11.3000	+11.881%	111	2,424	-25.221%
2026-08-11	10.5000	10.5000	9.7500	10.1000	-4.717%	165	2,410	-16.337%
2026-08-10	11.4000	11.7700	10.6000	10.6000	-7.099%	223	2,489	-20.283%
2026-08-07	9.5600	11.4100	9.5600	11.4100	+9.082%	434	2,369	-25.942%
2026-08-06	13.0500	13.1500	10.4600	10.4600	-19.538%	77	2,042	-19.216%
2026-08-05	12.7700	13.7000	12.6000	13.0000	+0.853%	89	1,998	-35.000%
2026-08-04	10.1500	13.3500	10.0000	12.8900	+38.156%	156	2,008	-34.445%
2026-08-03	9.1500	9.6000	8.5000	9.3300	-4.990%	1,622	2,977	-9.432%
2026-07-31	9.6000	10.2000	9.4000	9.8200	+10.960%	248	1,860	-13.951%
2026-07-30	7.6500	9.0700	7.6500	8.8500	+15.686%	211	1,851	-4.520%
2026-07-29	8.1800	8.5500	7.3500	7.6500	-27.488%	82	1,892	+10.458%
2026-07-28	9.3500	10.5500	9.2700	10.5500	+0.957%	397	1,838	-19.905%
2026-07-27	11.9500	11.9500	10.3000	10.4500	-11.814%	112	1,664	-19.139%
2026-07-24	12.0500	12.2500	10.5300	11.8500	-5.200%	20	1,604	-28.692%
2026-07-23	12.6500	13.0000	12.3000	12.5000	-10.714%	379	1,605	-32.400%
2026-07-22	14.1700	14.8000	13.8500	14.0000	+12.903%	19	1,602	-39.643%
2026-07-21	12.4500	13.5500	12.4000	12.4000	+18.095%	268	1,594	-31.855%
2026-07-20	11.7000	11.7500	10.4500	10.5000	-15.595%	61	1,583	-19.524%
2026-07-17	10.0000	14.1900	10.0000	12.4400	-11.333%	67	1,576	-32.074%
2026-07-16	14.7500	15.9900	12.9700	14.0300	-24.570%	242	1,552	-39.772%
2026-07-15	19.9000	22.5000	18.5000	18.6000	-9.268%	45	1,518	-54.570%
2026-07-14	19.4000	22.3900	19.0200	20.5000	+29.747%	229	1,500	-58.780%
2026-07-13	16.9000	16.9000	15.1000	15.8000	-7.331%	5	1,676	-46.519%
2026-07-10	16.9400	17.0800	16.8600	17.0500	-6.524%	4	1,672	-50.440%
2026-07-09	17.4400	18.2400	17.4400	18.2400	+17.677%	3	1,669	-53.673%
2026-07-08	16.3000	16.3000	14.1500	15.5000	-13.408%	346	1,667	-45.484%
2026-07-07	17.9000	17.9000	16.8500	17.9000	+5.294%	27	1,875	-52.793%
2026-07-06	15.8400	17.0000	15.8400	17.0000	+31.274%	21	1,852	-50.294%
2026-07-02	12.5000	12.9500	12.2000	12.9500	+7.917%	11	1,836	-34.749%
2026-07-01	10.0000	12.6000	10.0000	12.0000	+9.890%	16	1,836	-29.583%
2026-06-30	11.6100	11.6100	10.9200	10.9200	-12.919%	14	1,846	-22.619%
2026-06-26	14.0000	14.0000	12.5400	12.5400	-34.000%	12	1,844	-32.616%
2026-06-25	18.5000	19.0000	18.5000	19.0000	+9.827%	6	1,834	-55.526%
2026-06-24	17.3000	17.3000	17.3000	17.3000	-15.403%	3	1,853	-51.156%
2026-06-23	20.4500	20.4500	20.4500	20.4500	-9.513%	2	1,838	-58.680%
2026-06-22	20.6500	22.6000	20.6500	22.6000	+15.897%	13	1,826	-62.611%
2026-06-18	22.8200	22.8200	19.5000	19.5000	-5.523%	16	1,796	-56.667%
2026-06-17	19.3900	21.8000	19.3900	20.6400	+17.140%	38	1,796	-59.060%
2026-06-16	17.4500	18.0000	17.4500	17.6200	+2.921%	16	1,796	-52.043%
2026-06-15	16.8500	17.3400	16.7400	17.1200	+14.515%	16	1,787	-50.643%
2026-06-12	16.0500	16.8000	14.9500	14.9500	+21.545%	1,304	1,786	-43.478%
2026-06-10	12.1500	12.3000	12.1500	12.3000	-2.381%	28	622	-31.301%
2026-06-09	14.0500	14.0500	12.6000	12.6000	-21.739%	11	590	-32.937%
2026-06-08	16.1000	16.1000	15.7000	16.1000	+6.623%	42	580	-47.516%
2026-06-05	15.7000	15.7000	15.0500	15.1000	-16.111%	37	551	-44.040%
2026-06-04	17.4000	18.5000	17.4000	18.0000	+9.091%	5	531	-53.056%
2026-06-02	13.9500	16.5000	13.9500	16.5000	+23.503%	3	533	-48.788%
2026-06-01	11.2000	13.3600	10.9500	13.3600	+25.211%	12	533	-36.751%
2026-05-29	10.6500	10.7500	10.1500	10.6700	+15.978%	222	525	-20.806%
2026-05-28	7.8000	9.3500	7.8000	9.2000	+17.197%	19	318	-8.152%
2026-05-26	7.8800	7.8800	7.8500	7.8500	-9.770%	7	314	+7.643%
2026-05-22	8.7000	8.7000	8.7000	8.7000	+23.404%	15	309	-2.874%
2026-05-21	7.5000	7.5000	7.0500	7.0500	-1.399%	17	294	+19.858%
2026-05-20	7.0700	7.1500	7.0700	7.1500	+38.835%	15	294	+18.182%
2026-05-19	5.1500	5.1500	5.1500	5.1500	-25.899%	2	283	+64.078%
2026-05-14	6.9500	6.9500	6.9500	6.9500	+18.803%	4	283	+21.583%
2026-05-12	5.8500	5.8500	5.8500	5.8500	-2.500%	4	283	+44.444%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+7.143%	1	283	+40.833%
2026-05-07	5.6000	5.6000	5.6000	5.6000	-10.686%	1	283	+50.893%
2026-05-06	6.1000	6.2700	6.1000	6.2700	+24.158%	3	282	+34.769%
2026-05-05	5.1500	5.3000	5.0000	5.0500	+1.000%	73	281	+67.327%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-9.091%	6	219	+69.000%
2026-05-01	5.9500	5.9500	5.3500	5.5000	+0.365%	80	163	+53.636%
2026-04-30	5.2000	5.4800	5.1500	5.4800	+27.442%	81	163	+54.197%
2026-04-29	4.5700	4.5700	4.3000	4.3000	-13.131%	3	96	+96.512%
2026-04-24	4.9500	4.9500	4.9000	4.9500	-12.389%	17	96	+70.707%
2026-04-23	5.8000	5.8500	5.6500	5.6500	-0.528%	37	87	+49.558%
2026-04-22	5.6000	5.6800	5.6000	5.6800	+4.412%	2	50	+48.768%
2026-04-21	5.4400	5.4400	5.4400	5.4400	-1.091%	1	47	+55.331%
2026-04-20	5.1000	5.5000	5.1000	5.5000	+7.843%	20	47	+53.636%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-3.774%	4	27	+65.686%
2026-04-16	5.5500	5.5500	5.1000	5.3000	-11.223%	33	23	+59.434%
2026-04-15	6.5200	6.5200	5.9700	5.9700	+112.456%	2	3	+41.541%
2026-03-03	2.8100	2.8100	2.8100	2.8100	0.000%	2	2	+200.712%