Dark

MS20261218C100
MS Dec 18 2026 100.00 Call (MS261218C00100000)
option OPRA

Inactive

Jun 8, 2026

115.90+2.566%(+2.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	115.9000	115.9000	115.9000	115.9000	+2.566%	1	189	0.000%
2026-06-05	113.0000	113.0000	113.0000	113.0000	+20.405%	1	190	+2.566%
2026-05-18	93.8500	93.8500	93.8500	93.8500	-0.688%	2	191	+23.495%
2026-04-15	94.5000	94.5000	94.5000	94.5000	+41.150%	1	191	+22.646%
2026-03-26	66.8000	66.9500	66.8000	66.9500	-17.903%	10	192	+73.114%
2026-02-04	81.7500	81.7500	81.5500	81.5500	-1.924%	2	192	+42.121%
2026-01-30	83.1500	83.1500	83.1500	83.1500	-2.268%	1	192	+39.387%
2026-01-22	85.0800	85.0800	85.0800	85.0800	-7.722%	1	193	+36.225%
2026-01-16	92.2000	92.2000	92.2000	92.2000	+10.419%	1	191	+25.705%
2025-12-24	83.5000	83.5000	83.5000	83.5000	+3.662%	39	191	+38.802%
2025-12-09	80.5500	80.5500	80.5500	80.5500	+16.909%	1	191	+43.886%
2025-11-13	68.8500	68.9000	68.8000	68.9000	+1.249%	4	190	+68.215%
2025-11-05	68.0500	68.0500	68.0500	68.0500	+14.370%	2	188	+70.316%
2025-10-22	59.5000	59.5000	59.5000	59.5000	-4.800%	3	186	+94.790%
2025-10-17	62.5000	62.5000	62.5000	62.5000	+1.626%	1	186	+85.440%
2025-09-19	61.5000	61.5000	61.5000	61.5000	+13.260%	1	187	+88.455%
2025-08-28	54.3000	54.3000	54.3000	54.3000	+17.532%	2	186	+113.444%
2025-08-04	46.2000	46.2000	46.2000	46.2000	+3.820%	1	184	+150.866%
2025-07-16	44.5000	44.5000	44.5000	44.5000	-9.626%	2	183	+160.449%
2025-07-08	49.2400	49.2400	49.2400	49.2400	+7.300%	1	184	+135.378%
2025-06-26	44.7000	45.8900	44.7000	45.8900	+14.725%	3	185	+152.560%
2025-06-23	40.0000	40.0000	40.0000	40.0000	+3.493%	1	184	+189.750%
2025-06-17	38.6500	38.6500	38.6500	38.6500	-1.302%	3	184	+199.871%
2025-06-12	39.0100	39.1600	39.0100	39.1600	-0.102%	2	181	+195.965%
2025-06-10	39.2000	39.2000	39.2000	39.2000	+4.953%	3	181	+195.663%
2025-05-29	37.3500	37.3500	37.3500	37.3500	+17.232%	2	184	+210.308%
2025-05-05	31.8600	31.8600	31.8600	31.8600	+15.686%	1	184	+263.779%
2025-04-24	27.5400	27.5400	27.5400	27.5400	+25.182%	100	184	+320.842%
2025-04-10	22.0000	22.0000	22.0000	22.0000	+29.184%	1	212	+426.818%
2025-04-07	17.0300	17.0300	17.0300	17.0300	-3.403%	7	212	+580.564%
2025-04-04	17.6300	17.6300	17.6300	17.6300	-32.530%	2	219	+557.402%
2025-04-01	26.0600	26.1300	26.0600	26.1300	-9.113%	9	219	+343.551%
2025-03-27	28.7500	28.7500	28.7500	28.7500	-4.071%	1	228	+303.130%
2025-03-20	29.9300	29.9700	29.9300	29.9700	+1.939%	2	229	+286.720%
2025-03-19	29.3500	29.4000	29.3500	29.4000	+29.515%	5	231	+294.218%
2025-03-10	22.7000	22.7000	22.7000	22.7000	-31.337%	1	235	+410.573%
2025-03-04	33.0600	33.0600	33.0600	33.0600	-16.304%	1	235	+250.575%
2025-02-26	39.5000	39.5000	39.5000	39.5000	-11.236%	1	236	+193.418%
2025-02-13	44.5000	44.5000	44.5000	44.5000	+3.730%	1	234	+160.449%
2025-01-23	43.7200	43.7200	42.9000	42.9000	+19.134%	2	234	+170.163%
2024-12-13	35.8300	36.0100	35.7100	36.0100	-14.970%	12	236	+221.855%
2024-11-18	42.3500	42.3500	42.3500	42.3500	+4.439%	2	230	+173.672%
2024-11-11	40.5500	40.5500	40.5500	40.5500	+7.846%	1	229	+185.820%
2024-11-08	37.5000	37.6000	37.5000	37.6000	+38.797%	4	228	+208.245%
2024-10-25	27.0900	27.0900	27.0900	27.0900	-2.903%	4	229	+327.833%
2024-10-22	28.0500	28.0500	27.7500	27.9000	-1.587%	146	227	+315.412%
2024-10-21	28.3500	28.3500	28.3500	28.3500	-4.545%	1	164	+308.818%
2024-10-18	29.7000	29.7000	29.7000	29.7000	+23.750%	2	164	+290.236%
2024-10-15	24.0000	24.0000	24.0000	24.0000	+7.383%	1	164	+382.917%
2024-10-11	22.3500	22.3500	22.3500	22.3500	+9.882%	4	164	+418.568%
2024-10-10	20.3400	20.3400	20.3400	20.3400	+1.700%	2	164	+469.813%
2024-10-08	20.0000	20.0000	20.0000	20.0000	-0.299%	6	164	+479.500%
2024-10-07	20.2500	20.5300	20.0600	20.0600	+0.551%	49	170	+477.767%
2024-10-04	19.9500	19.9500	19.9500	19.9500	+17.699%	20	217	+480.952%
2024-10-03	16.9500	16.9500	16.9500	16.9500	-0.877%	1	217	+583.776%
2024-10-01	17.1000	17.1000	17.1000	17.1000	+0.234%	3	216	+577.778%
2024-09-27	17.4000	17.5500	17.0600	17.0600	+25.441%	12	216	+579.367%
2024-09-13	13.6000	13.6000	13.6000	13.6000	-4.561%	20	217	+752.206%
2024-09-09	14.2500	14.2500	14.2500	14.2500	-2.397%	1	217	+713.333%
2024-09-05	14.6000	14.6000	14.6000	14.6000	+1.389%	1	217	+693.836%
2024-09-03	15.0000	15.0000	14.4000	14.4000	-11.385%	3	218	+704.861%
2024-08-30	16.2500	16.2500	16.2500	16.2500	+0.433%	2	217	+613.231%
2024-08-29	16.1800	16.1800	16.1800	16.1800	+3.652%	1	217	+616.316%
2024-08-15	15.6000	15.6100	15.6000	15.6100	+3.036%	37	216	+642.473%
2024-08-14	15.1100	15.1500	15.1100	15.1500	+17.899%	3	179	+665.017%
2024-08-13	12.8500	12.8500	12.8500	12.8500	+7.083%	1	176	+801.946%
2024-08-06	12.0000	12.0000	12.0000	12.0000	+0.840%	2	177	+865.833%
2024-08-05	11.4000	11.9000	11.3600	11.9000	-16.491%	8	177	+873.950%
2024-08-02	14.5000	14.5000	14.2500	14.2500	-14.925%	22	172	+713.333%
2024-08-01	17.2200	17.2200	16.7500	16.7500	-7.713%	3	177	+591.940%
2024-07-30	18.1500	18.1500	18.0000	18.1500	-4.974%	3	174	+538.567%
2024-07-26	19.1000	19.1000	19.1000	19.1000	+12.353%	10	171	+506.806%
2024-07-24	17.2000	17.2000	17.0000	17.0000	-5.556%	2	171	+581.765%
2024-07-23	18.0500	18.0500	18.0000	18.0000	-2.703%	6	171	+543.889%
2024-07-18	18.5000	18.5000	18.5000	18.5000	-4.244%	1	166	+526.486%
2024-07-15	18.1800	19.3200	18.1800	19.3200	+2.493%	5	166	+499.896%
2024-07-12	18.9000	18.9000	18.8500	18.8500	+2.725%	4	163	+514.854%
2024-07-10	17.4300	18.3500	17.4300	18.3500	+20.565%	101	163	+531.608%
2024-07-05	15.2000	15.2200	15.2000	15.2200	+1.332%	18	63	+661.498%
2024-07-02	15.0100	15.0200	15.0100	15.0200	+0.468%	7	54	+671.638%
2024-07-01	14.9500	14.9500	14.9500	14.9500	0.000%	47	47	+675.251%