Dark

MS20261120C200
MS Nov 20 2026 200.00 Call (MS261120C00200000)
option OPRA

EOD

Sep 4, 2026

23.53+21.602%(+4.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	23.4500	23.5300	23.2100	23.5300	+21.602%	4	209	0.000%
2026-09-01	19.3500	19.3500	19.3500	19.3500	-6.295%	1	209	+21.602%
2026-08-31	20.6500	20.6500	20.6500	20.6500	-9.825%	1	209	+13.947%
2026-08-28	22.8500	22.9000	22.8500	22.9000	+9.622%	2	208	+2.751%
2026-08-26	20.8900	20.8900	20.8900	20.8900	-8.777%	1	208	+12.638%
2026-08-25	22.9000	22.9000	22.9000	22.9000	+1.283%	1	208	+2.751%
2026-08-24	22.6100	22.6100	22.6100	22.6100	+2.308%	2	208	+4.069%
2026-08-21	20.4500	22.1400	20.4500	22.1000	+23.948%	4	208	+6.471%
2026-08-20	20.2800	20.2900	17.7600	17.8300	-23.246%	5	208	+31.969%
2026-08-19	23.2500	23.2500	23.1800	23.2300	-3.369%	6	204	+1.291%
2026-08-18	24.0400	24.0400	24.0400	24.0400	-13.928%	1	206	-2.121%
2026-08-13	27.9300	27.9300	27.9300	27.9300	+7.382%	1	206	-15.754%
2026-08-12	25.9000	26.0400	25.8900	26.0100	+7.746%	4	206	-9.535%
2026-08-11	23.9000	24.1400	23.8500	24.1400	-1.349%	5	204	-2.527%
2026-08-07	24.4700	24.4700	24.4700	24.4700	-9.705%	12	206	-3.841%
2026-08-05	27.1000	27.1000	27.1000	27.1000	-1.203%	1	206	-13.173%
2026-08-04	24.7000	27.4300	24.7000	27.4300	+28.779%	9	206	-14.218%
2026-07-31	21.3000	21.3000	21.3000	21.3000	+1.429%	2	199	+10.469%
2026-07-30	20.1500	21.0000	20.0600	21.0000	+14.317%	3	197	+12.048%
2026-07-29	19.2500	19.8000	17.7500	18.3700	-15.268%	109	197	+28.089%
2026-07-28	21.7500	21.7500	21.6800	21.6800	-12.084%	4	118	+8.533%
2026-07-27	28.1500	28.1500	24.4600	24.6600	-2.337%	7	114	-4.582%
2026-07-24	24.5000	25.7300	24.5000	25.2500	-0.394%	6	112	-6.812%
2026-07-23	25.3500	25.3500	25.3500	25.3500	-12.435%	2	109	-7.179%
2026-07-22	27.8100	28.9500	27.8100	28.9500	+10.370%	3	111	-18.722%
2026-07-21	26.2300	26.2300	26.2300	26.2300	+9.979%	1	111	-10.294%
2026-07-20	23.9000	24.0600	23.8500	23.8500	-10.774%	6	111	-1.342%
2026-07-17	26.5500	26.7300	26.5500	26.7300	-9.298%	4	109	-11.972%
2026-07-16	31.0000	31.0100	29.4700	29.4700	-22.181%	11	105	-20.156%
2026-07-15	35.2500	37.8700	35.2500	37.8700	+5.194%	12	103	-37.866%
2026-07-14	36.0300	36.0300	36.0000	36.0000	+8.597%	12	113	-34.639%
2026-07-09	33.0000	33.1500	32.9200	33.1500	+13.722%	7	107	-29.020%
2026-07-08	29.3500	29.4000	29.1500	29.1500	-6.600%	18	110	-19.280%
2026-07-06	26.5500	31.2100	26.5500	31.2100	+17.774%	26	109	-24.607%
2026-07-02	25.8000	26.5000	25.8000	26.5000	+18.621%	3	105	-11.208%
2026-07-01	22.3400	22.3400	22.3400	22.3400	-4.489%	3	105	+5.327%
2026-06-30	23.8000	23.8000	23.3900	23.3900	-7.549%	3	105	+0.599%
2026-06-29	25.7500	25.7800	25.3000	25.3000	-1.556%	31	106	-6.996%
2026-06-26	25.7000	25.8800	25.6500	25.7000	-20.310%	6	86	-8.444%
2026-06-25	32.9500	33.0800	32.0500	32.2500	-4.727%	28	88	-27.039%
2026-06-24	33.8800	33.8800	33.8500	33.8500	+1.347%	2	99	-30.487%
2026-06-23	33.4000	33.4000	33.4000	33.4000	-5.862%	1	97	-29.551%
2026-06-18	35.4800	35.4800	35.4800	35.4800	-2.393%	3	97	-33.681%
2026-06-17	36.3500	36.3500	36.3500	36.3500	+36.911%	1	97	-35.268%
2026-06-11	26.5500	26.5500	26.5500	26.5500	+9.938%	1	97	-11.375%
2026-06-10	24.1500	24.1500	24.1500	24.1500	-24.033%	2	96	-2.567%
2026-06-04	31.2000	31.7900	31.2000	31.7900	+26.957%	2	94	-25.983%
2026-06-03	25.2400	25.2400	25.0400	25.0400	-10.379%	2	95	-6.030%
2026-06-02	25.7300	27.9400	25.7300	27.9400	+7.420%	6	96	-15.784%
2026-06-01	23.3000	26.2000	23.3000	26.0100	+22.863%	6	96	-9.535%
2026-05-29	21.1700	21.1700	21.1700	21.1700	+14.186%	1	94	+11.148%
2026-05-26	19.7500	19.7500	18.5400	18.5400	-0.590%	2	94	+26.915%
2026-05-22	18.6500	18.6500	18.6500	18.6500	+2.755%	1	92	+26.166%
2026-05-21	18.2500	18.2500	16.7000	18.1500	+5.831%	6	92	+29.642%
2026-05-20	14.0000	17.1500	14.0000	17.1500	+31.418%	11	92	+37.201%
2026-05-19	13.0500	13.0500	13.0500	13.0500	-9.689%	1	88	+80.307%
2026-05-18	14.4500	14.4500	14.4500	14.4500	-6.230%	1	88	+62.837%
2026-05-13	14.6000	15.4100	14.6000	15.4100	+19.922%	4	88	+52.693%
2026-05-12	12.5500	13.2600	12.5100	12.8500	-3.383%	21	85	+83.113%
2026-05-11	13.3000	13.3000	13.3000	13.3000	-2.493%	5	85	+76.917%
2026-05-07	13.7000	13.7000	13.6400	13.6400	+10.000%	5	65	+72.507%
2026-05-04	12.4500	12.4500	12.3500	12.4000	-10.791%	35	67	+89.758%
2026-04-30	13.9000	13.9000	13.9000	13.9000	+14.122%	1	57	+69.281%
2026-04-29	12.1800	12.1800	12.1800	12.1800	-7.306%	3	56	+93.186%
2026-04-24	12.7000	13.1500	12.7000	13.1400	-4.088%	25	53	+79.072%
2026-04-23	13.7000	13.7000	13.7000	13.7000	-5.582%	1	36	+71.752%
2026-04-21	14.0800	14.5100	14.0800	14.5100	-0.412%	8	27	+62.164%
2026-04-15	14.5500	14.5700	14.5500	14.5700	+30.322%	3	27	+61.496%
2026-04-14	11.0100	11.1800	11.0000	11.1800	+30.000%	7	24	+110.465%
2026-04-08	8.6000	8.6000	8.6000	8.6000	+72.000%	6	20	+173.605%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-25.926%	1	14	+370.600%
2026-03-23	6.6000	6.7500	6.6000	6.7500	+18.421%	2	13	+248.593%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+39.024%	3	11	+312.807%
2026-03-18	4.5500	4.9000	4.1000	4.1000	-10.870%	6	9	+473.902%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-40.260%	6	5	+411.522%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+10.000%	1	1	+205.584%
2026-03-03	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+236.143%