Dark

MS20261016C230
MS Oct 16 2026 230.00 Call (MS261016C00230000)
option OPRA

EOD

Sep 4, 2026

4.95+7.609%(+0.35)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.1500	5.0000	3.7000	4.9500	+7.609%	267	4,026	0.000%
2026-09-03	4.0000	4.8700	4.0000	4.6000	+44.654%	119	4,026	+7.609%
2026-09-02	3.4000	4.2500	2.8600	3.1800	+7.797%	83	4,009	+55.660%
2026-09-01	3.1500	4.2000	2.8600	2.9500	-15.714%	270	3,976	+67.797%
2026-08-31	3.7500	3.7500	3.4300	3.5000	-15.663%	81	3,788	+41.429%
2026-08-28	4.2500	4.7500	4.1100	4.1500	-3.488%	38	3,745	+19.277%
2026-08-27	4.3700	4.6500	4.2000	4.3000	+1.176%	60	3,730	+15.116%
2026-08-26	5.0300	5.0300	3.8000	4.2500	-22.018%	95	3,718	+16.471%
2026-08-25	4.6200	5.5000	4.5600	5.4500	+15.957%	75	3,703	-9.174%
2026-08-24	4.7000	5.1000	4.5000	4.7000	-2.083%	43	3,679	+5.319%
2026-08-21	3.9900	4.8000	3.7000	4.8000	+54.341%	77	3,656	+3.125%
2026-08-20	5.0400	5.0400	3.1100	3.1100	-37.675%	287	3,633	+59.164%
2026-08-19	5.2000	5.6000	4.8000	4.9900	-14.701%	126	3,494	-0.802%
2026-08-18	6.0500	6.0500	5.6100	5.8500	-16.309%	126	3,407	-15.385%
2026-08-17	7.3600	7.3600	6.4000	6.9900	+5.909%	61	3,322	-29.185%
2026-08-14	7.1500	7.1500	6.2900	6.6000	-12.000%	43	3,318	-25.000%
2026-08-13	8.6600	8.8500	7.3000	7.5000	+2.740%	37	3,296	-34.000%
2026-08-12	7.4300	8.3000	6.9500	7.3000	+18.699%	62	3,290	-32.192%
2026-08-11	6.4000	6.9600	6.0500	6.1500	-9.559%	43	3,262	-19.512%
2026-08-10	7.3000	7.4500	6.5500	6.8000	-2.857%	317	3,241	-27.206%
2026-08-07	6.9900	7.0800	6.7000	7.0000	-4.762%	120	3,217	-29.286%
2026-08-06	8.6800	8.6800	7.3500	7.3500	-17.877%	362	3,105	-32.653%
2026-08-05	8.9700	9.2500	8.5500	8.9500	+4.070%	140	2,842	-44.693%
2026-08-04	7.3000	9.0100	7.2000	8.6000	+52.212%	147	2,837	-42.442%
2026-08-03	6.2500	6.2500	5.3000	5.6500	-9.600%	22	2,725	-12.389%
2026-07-31	6.1400	6.5000	5.9500	6.2500	+7.388%	160	2,712	-20.800%
2026-07-30	5.1500	5.9000	4.9800	5.8200	+30.787%	1,453	2,583	-14.948%
2026-07-29	6.0000	6.0000	4.4500	4.4500	-33.083%	261	1,516	+11.236%
2026-07-28	6.1700	6.8500	6.0500	6.6500	-5.674%	7	1,273	-25.564%
2026-07-27	9.8500	9.8500	6.5500	7.0500	-10.759%	10	1,273	-29.787%
2026-07-24	7.9500	8.0000	7.9000	7.9000	-8.671%	7	1,274	-37.342%
2026-07-23	8.7000	8.8000	8.4000	8.6500	-11.282%	19	1,269	-42.775%
2026-07-22	9.8000	9.9500	9.7000	9.7500	+14.035%	50	1,259	-49.231%
2026-07-21	8.6000	9.2000	8.5000	8.5500	+25.735%	13	1,256	-42.105%
2026-07-20	8.8500	8.8500	6.8000	6.8000	-20.930%	35	1,249	-27.206%
2026-07-17	9.3500	9.7000	8.6000	8.6000	-11.340%	32	1,244	-42.442%
2026-07-16	11.4800	11.4800	8.8800	9.7000	-33.011%	205	1,245	-48.969%
2026-07-15	13.0000	16.6000	13.0000	14.4800	-5.974%	218	1,237	-65.815%
2026-07-14	13.9100	17.2700	13.9100	15.4000	+28.333%	729	1,331	-67.857%
2026-07-13	11.3000	12.0000	10.5100	12.0000	-2.041%	33	871	-58.750%
2026-07-10	13.6500	13.6500	12.1000	12.2500	-5.039%	79	851	-59.592%
2026-07-09	12.0400	13.4600	12.0400	12.9000	+16.742%	71	804	-61.628%
2026-07-08	10.6500	11.1500	10.6000	11.0500	-14.008%	233	794	-55.204%
2026-07-07	12.5100	13.0000	12.4000	12.8500	+1.984%	65	645	-61.479%
2026-07-06	11.4900	12.6000	11.4900	12.6000	+36.957%	87	597	-60.714%
2026-07-02	8.6000	9.2000	8.5000	9.2000	+10.843%	39	509	-46.196%
2026-07-01	7.1300	8.4000	7.1300	8.3000	+8.497%	25	509	-40.361%
2026-06-30	8.4400	8.4400	7.5000	7.6500	-17.742%	61	503	-35.294%
2026-06-29	9.0500	9.3500	8.5000	9.3000	+5.085%	51	479	-46.774%
2026-06-26	9.5500	10.0000	8.8500	8.8500	-31.448%	120	428	-44.068%
2026-06-25	16.1700	16.1700	12.9100	12.9100	-20.456%	6	481	-61.658%
2026-06-22	15.3000	16.3500	15.3000	16.2300	+6.426%	12	475	-69.501%
2026-06-18	17.1800	17.1800	15.2500	15.2500	-6.728%	58	446	-67.541%
2026-06-17	13.5500	16.3500	13.5500	16.3500	+31.325%	11	446	-69.725%
2026-06-16	13.2500	13.2500	12.4500	12.4500	+2.638%	9	446	-60.241%
2026-06-15	12.5000	12.6000	12.1300	12.1300	+2.019%	5	444	-59.192%
2026-06-12	12.1800	12.1800	11.8900	11.8900	+28.125%	4	440	-58.368%
2026-06-11	9.2400	9.2800	9.2400	9.2800	+3.111%	30	436	-46.659%
2026-06-10	8.7500	9.0000	8.7500	9.0000	+1.925%	33	425	-45.000%
2026-06-09	8.5500	8.8300	8.5000	8.8300	-15.014%	5	403	-43.941%
2026-06-08	11.7000	11.7000	10.3900	10.3900	+0.874%	66	404	-52.358%
2026-06-05	11.7000	11.7000	10.3000	10.3000	-21.673%	63	360	-51.942%
2026-06-04	10.7400	13.3700	10.7000	13.1500	+44.505%	39	350	-62.357%
2026-06-03	9.1000	9.1000	9.1000	9.1000	-23.207%	1	314	-45.604%
2026-06-02	10.5000	11.9000	10.5000	11.8500	+25.397%	154	314	-58.228%
2026-06-01	8.4000	9.4500	8.2000	9.4500	+31.250%	64	215	-47.619%
2026-05-29	7.1500	7.2000	7.1500	7.2000	+22.241%	57	190	-31.250%
2026-05-28	5.8900	5.8900	5.8900	5.8900	+7.091%	1	152	-15.959%
2026-05-27	5.0000	5.5000	5.0000	5.5000	-1.257%	2	151	-10.000%
2026-05-22	5.8000	5.8000	5.5100	5.5700	+11.400%	5	151	-11.131%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+56.250%	25	148	-1.000%
2026-05-18	3.2000	3.2000	3.2000	3.2000	+1.587%	56	148	+54.688%
2026-04-28	3.1500	3.1500	3.1500	3.1500	0.000%	1	67	+57.143%
2026-04-24	3.2000	3.2000	3.1500	3.1500	-8.696%	26	66	+57.143%
2026-04-23	3.4500	3.4500	3.4500	3.4500	-4.167%	10	47	+43.478%
2026-04-22	3.6000	3.7500	3.6000	3.6000	-1.370%	28	48	+37.500%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+8.955%	7	20	+35.616%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-5.367%	3	20	+47.761%
2026-04-17	3.5400	3.5400	3.5400	3.5400	-6.349%	4	17	+39.831%
2026-04-15	3.7800	3.7800	3.7800	3.7800	+40.000%	1	17	+30.952%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+41.361%	3	16	+83.333%
2026-04-13	1.9500	1.9500	1.9100	1.9100	+49.219%	12	13	+159.162%
2026-03-06	1.2800	1.2800	1.2800	1.2800	-60.125%	1	11	+286.719%
2026-02-26	3.2100	3.2100	3.2100	3.2100	0.000%	10	10	+54.206%