Dark

MS20261120C220
MS Nov 20 2026 220.00 Call (MS261120C00220000)
option OPRA

EOD

Sep 4, 2026

11.70+5.787%(+0.64)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	10.0000	11.7500	9.6500	11.7000	+5.787%	141	1,438	0.000%
2026-09-03	9.8300	11.3500	9.8300	11.0600	+23.575%	55	1,438	+5.787%
2026-09-02	9.9500	10.3000	8.3500	8.9500	+4.924%	84	1,443	+30.726%
2026-09-01	9.0000	10.5000	8.1700	8.5300	-11.146%	47	1,414	+37.163%
2026-08-31	9.7800	9.8000	9.3500	9.6000	-9.005%	13	1,409	+21.875%
2026-08-28	10.8000	11.4500	10.4500	10.5500	-1.860%	146	1,407	+10.900%
2026-08-27	10.5000	11.0500	10.4700	10.7500	0.000%	29	1,328	+8.837%
2026-08-26	9.7000	10.7500	9.5500	10.7500	-11.157%	95	1,342	+8.837%
2026-08-25	11.0000	12.1000	10.8500	12.1000	+11.521%	124	1,314	-3.306%
2026-08-24	11.2100	11.5500	10.5000	10.8500	-1.364%	121	1,325	+7.834%
2026-08-21	9.6500	11.0000	9.2000	11.0000	+29.412%	109	1,288	+6.364%
2026-08-20	10.9200	10.9200	8.5000	8.5000	-25.110%	168	1,251	+37.647%
2026-08-19	12.3500	12.3500	11.0500	11.3500	-8.835%	51	1,318	+3.084%
2026-08-18	12.7700	12.7700	12.0000	12.4500	-10.753%	41	1,307	-6.024%
2026-08-17	15.1500	15.1500	13.5000	13.9500	+4.887%	61	1,326	-16.129%
2026-08-14	14.1000	14.1000	12.8500	13.3000	-8.276%	16	1,305	-12.030%
2026-08-13	14.5800	16.1500	14.3000	14.5000	+5.685%	30	1,300	-19.310%
2026-08-12	14.3000	14.5500	13.7000	13.7200	+7.608%	141	1,283	-14.723%
2026-08-11	12.7500	12.7500	12.7500	12.7500	-4.851%	24	1,242	-8.235%
2026-08-10	14.3000	14.3000	13.3000	13.4000	-3.943%	13	1,256	-12.687%
2026-08-07	13.2000	13.9500	13.0000	13.9500	+8.392%	11	1,250	-16.129%
2026-08-06	15.2000	15.2000	12.8700	12.8700	-20.556%	19	1,247	-9.091%
2026-08-05	15.7000	16.2000	15.4000	16.2000	+7.427%	9	1,232	-27.778%
2026-08-04	13.8000	15.7500	13.8000	15.0800	+36.471%	52	1,231	-22.414%
2026-08-03	11.8000	11.9000	11.0500	11.0500	-7.917%	41	1,219	+5.882%
2026-07-31	12.0500	12.5500	11.7500	12.0000	+5.263%	124	1,209	-2.500%
2026-07-30	10.4500	11.4800	10.3700	11.4000	+21.925%	124	1,127	+2.632%
2026-07-29	9.3500	9.3500	9.3500	9.3500	-26.667%	29	1,065	+25.134%
2026-07-28	11.8500	12.9700	11.8500	12.7500	-3.774%	166	1,076	-8.235%
2026-07-27	12.9500	13.3000	12.9500	13.2500	-6.624%	14	967	-11.698%
2026-07-24	13.0000	14.6100	13.0000	14.1900	-4.122%	9	959	-17.548%
2026-07-23	15.4500	15.4500	14.7000	14.8000	-12.684%	9	951	-20.946%
2026-07-22	16.6700	17.0000	16.5500	16.9500	+14.915%	19	949	-30.973%
2026-07-21	13.8300	15.9000	13.8300	14.7500	+15.868%	330	939	-20.678%
2026-07-20	14.3000	14.3000	12.7300	12.7300	-15.133%	255	840	-8.091%
2026-07-17	11.4500	16.5000	11.4500	15.0000	-3.846%	10	606	-22.000%
2026-07-16	19.0000	19.0000	15.4500	15.6000	-31.338%	477	602	-25.000%
2026-07-15	23.1000	23.1500	22.7200	22.7200	+2.112%	6	228	-48.504%
2026-07-14	21.3000	25.4200	21.3000	22.2500	+25.211%	17	229	-47.416%
2026-07-13	17.7700	17.7700	17.7700	17.7700	-6.963%	1	232	-34.159%
2026-07-10	20.8700	20.8700	19.1000	19.1000	-6.418%	3	231	-38.743%
2026-07-09	20.2900	20.4100	20.2900	20.4100	+15.966%	2	231	-42.675%
2026-07-08	17.6000	17.6000	17.6000	17.6000	-11.335%	10	230	-33.523%
2026-07-07	20.5000	20.5000	19.6500	19.8500	+2.531%	13	220	-41.058%
2026-07-06	18.5000	19.3600	18.5000	19.3600	+40.800%	2	226	-39.566%
2026-06-30	13.7500	13.7500	13.7500	13.7500	-8.638%	1	225	-14.909%
2026-06-29	15.0500	15.0500	15.0500	15.0500	-4.444%	2	224	-22.259%
2026-06-26	17.5700	17.5700	15.7500	15.7500	-19.561%	3	222	-25.714%
2026-06-24	20.0000	20.0000	19.5800	19.5800	-15.857%	23	221	-40.245%
2026-06-23	23.2700	23.2700	23.2700	23.2700	-2.350%	1	232	-49.721%
2026-06-22	23.1900	23.8300	23.1900	23.8300	+8.466%	4	232	-50.902%
2026-06-18	25.7000	25.7000	21.9700	21.9700	+21.047%	11	230	-46.746%
2026-06-15	19.0200	19.0200	18.1500	18.1500	+10.469%	3	230	-35.537%
2026-06-11	15.0000	16.4300	14.5500	16.4300	+9.533%	53	228	-28.789%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-13.793%	1	212	-22.000%
2026-06-09	17.4000	17.4000	17.4000	17.4000	-4.396%	1	212	-32.759%
2026-06-08	18.1700	18.2000	18.1700	18.2000	+11.451%	3	211	-35.714%
2026-06-05	16.3300	16.3300	16.3300	16.3300	-16.896%	1	211	-28.353%
2026-06-04	19.5000	20.1000	19.4700	19.6500	+28.013%	42	210	-40.458%
2026-06-03	15.7100	15.7100	15.3500	15.3500	-17.072%	7	206	-23.779%
2026-06-02	15.1300	18.5100	15.1300	18.5100	+48.080%	13	199	-36.791%
2026-05-29	11.6000	12.7500	11.5500	12.5000	+12.108%	26	191	-6.400%
2026-05-28	11.1500	11.1500	11.1500	11.1500	+14.359%	1	190	+4.933%
2026-05-26	9.4500	9.7500	9.4500	9.7500	-3.465%	6	190	+20.000%
2026-05-22	10.5000	10.5000	10.1000	10.1000	+1.508%	6	185	+15.842%
2026-05-21	9.5000	9.9500	9.3000	9.9500	+13.326%	62	180	+17.588%
2026-05-20	8.4400	9.1000	8.4400	8.7800	+35.077%	8	180	+33.257%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-7.801%	1	132	+80.000%
2026-05-18	7.0500	7.0500	7.0500	7.0500	-1.399%	1	132	+65.957%
2026-05-15	7.2500	7.2500	7.1500	7.1500	-12.805%	8	132	+63.636%
2026-05-14	9.4500	9.4500	8.2000	8.2000	+14.206%	8	130	+42.683%
2026-05-13	6.1000	7.1800	6.1000	7.1800	+15.806%	7	80	+62.953%
2026-05-12	6.3000	6.3000	6.0000	6.2000	-8.148%	86	80	+88.710%
2026-05-07	6.7500	6.7500	6.7500	6.7500	-13.793%	2	80	+73.333%
2026-05-06	7.9000	7.9000	7.7500	7.8300	+11.064%	54	80	+49.425%
2026-04-30	7.0500	7.0500	7.0500	7.0500	+8.129%	1	69	+65.957%
2026-04-28	6.5200	6.5200	6.5200	6.5200	-4.118%	1	69	+79.448%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+0.443%	15	53	+72.059%
2026-04-20	6.7700	6.7700	6.7700	6.7700	+8.668%	2	53	+72.821%
2026-04-16	6.4500	6.4500	6.2300	6.2300	-17.918%	15	51	+87.801%
2026-04-15	7.6000	7.6000	7.5900	7.5900	+72.500%	6	36	+54.150%
2026-04-09	4.4000	4.4000	4.4000	4.4000	+95.556%	10	30	+165.909%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-8.163%	1	20	+420.000%
2026-03-09	2.4500	2.4500	2.4500	2.4500	-43.678%	1	21	+377.551%
2026-02-24	4.3500	4.3500	4.3500	4.3500	0.000%	20	20	+168.966%