Dark

MS20261218C135
MS Dec 18 2026 135.00 Call (MS261218C00135000)
option OPRA

EOD

Jul 9, 2026

89.45+8.529%(+7.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	89.3000	89.4500	89.3000	89.4500	+8.529%	2	163	0.000%
2026-06-12	82.4200	82.4200	82.4200	82.4200	+15.758%	1	164	+8.529%
2026-05-28	71.2000	71.2000	71.2000	71.2000	+17.998%	1	164	+25.632%
2026-05-01	60.3800	60.3800	60.3400	60.3400	+49.542%	100	164	+48.243%
2026-04-06	40.3500	40.3500	40.3500	40.3500	+15.782%	4	164	+121.685%
2026-03-30	34.8000	34.8500	34.8000	34.8500	-0.571%	10	168	+156.671%
2026-03-27	35.0500	35.0500	35.0500	35.0500	-24.298%	3	163	+155.207%
2026-02-25	46.1500	46.3000	46.1500	46.3000	-7.400%	2	166	+93.197%
2026-02-10	54.8900	54.8900	50.0000	50.0000	-6.542%	107	166	+78.900%
2026-01-20	53.5000	53.5000	53.5000	53.5000	-12.194%	1	60	+67.196%
2026-01-15	59.5800	60.9300	59.5800	60.9300	+8.320%	7	60	+46.808%
2026-01-07	56.2500	56.2500	56.2500	56.2500	+11.629%	1	58	+59.022%
2025-12-30	50.3800	50.3900	50.3800	50.3900	-1.021%	2	57	+77.515%
2025-12-23	50.9100	50.9100	50.9100	50.9100	-1.337%	1	58	+75.702%
2025-12-09	51.6000	51.6000	51.6000	51.6000	+18.785%	1	57	+73.353%
2025-12-03	43.4400	43.4400	43.4400	43.4400	+1.023%	2	56	+105.916%
2025-12-02	43.0000	43.0000	43.0000	43.0000	+20.212%	38	58	+108.023%
2025-11-20	35.8000	35.8000	35.7700	35.7700	-11.940%	2	96	+150.070%
2025-11-04	40.3800	40.6200	40.3800	40.6200	+27.696%	16	96	+120.212%
2025-10-09	31.6000	31.8100	31.6000	31.8100	-11.442%	2	82	+181.201%
2025-09-26	35.9200	35.9200	35.9200	35.9200	+1.901%	2	81	+149.026%
2025-09-18	35.2500	35.2500	35.2500	35.2500	+9.813%	2	81	+153.759%
2025-09-17	32.1000	32.1000	32.1000	32.1000	+24.370%	1	79	+178.660%
2025-09-08	25.8100	25.8100	25.8100	25.8100	-8.149%	38	80	+246.571%
2025-08-29	28.1000	28.1000	28.1000	28.1000	+12.400%	1	41	+218.327%
2025-08-22	25.0000	25.0000	25.0000	25.0000	+5.042%	1	41	+257.800%
2025-08-21	23.8000	23.8000	23.8000	23.8000	+7.256%	1	41	+275.840%
2025-08-06	22.1900	22.1900	22.1900	22.1900	-1.246%	5	41	+303.110%
2025-07-28	22.4300	22.4700	22.4300	22.4700	+1.353%	5	46	+298.086%
2025-07-18	22.1700	22.1700	22.1700	22.1700	-1.467%	2	51	+303.473%
2025-07-17	22.0000	22.5000	22.0000	22.5000	+12.782%	2	53	+297.556%
2025-07-16	20.2500	20.2500	19.9500	19.9500	-22.374%	2	53	+348.371%
2025-07-07	25.3200	25.7000	25.2900	25.7000	+12.719%	6	53	+248.054%
2025-06-30	22.8000	22.8000	22.8000	22.8000	+9.091%	2	51	+292.325%
2025-06-25	20.9200	20.9200	20.9000	20.9000	+12.790%	3	49	+327.990%
2025-06-20	18.5400	18.5400	18.5300	18.5300	+5.765%	6	49	+382.731%
2025-06-17	17.5500	17.5500	17.5200	17.5200	-2.667%	5	46	+410.559%
2025-06-16	18.4500	18.4500	18.0000	18.0000	+1.124%	12	41	+396.944%
2025-06-12	17.8000	17.8000	17.8000	17.8000	-2.412%	4	41	+402.528%
2025-06-11	18.5000	18.5000	18.2400	18.2400	+11.971%	8	45	+390.406%
2025-05-30	16.2900	16.2900	16.2900	16.2900	-14.533%	2	41	+449.110%
2025-05-16	19.0600	19.0600	19.0600	19.0600	+56.230%	2	41	+369.307%
2025-05-06	12.2000	12.2000	12.2000	12.2000	+63.102%	1	41	+633.197%
2025-04-21	7.4800	7.4800	7.4800	7.4800	-17.348%	4	42	+1,095.856%
2025-04-10	9.0500	9.0500	9.0500	9.0500	+35.682%	1	43	+888.398%
2025-04-04	6.6700	6.6700	6.6700	6.6700	-38.975%	20	43	+1,241.079%
2025-03-28	10.9300	10.9300	10.9300	10.9300	-25.392%	2	53	+718.390%
2025-03-26	14.6500	14.6500	14.6500	14.6500	-27.114%	10	53	+510.580%
2025-03-03	20.1000	20.1000	20.1000	20.1000	+13.495%	2	43	+345.025%
2025-02-25	17.7100	17.7300	17.7100	17.7100	-6.494%	160	183	+405.082%
2025-02-24	18.9600	18.9600	18.9400	18.9400	-3.021%	3	183	+372.281%
2025-02-21	19.5300	19.5300	19.5300	19.5300	-21.408%	316	180	+358.013%
2025-02-18	24.8500	24.8500	24.8500	24.8500	-3.307%	2	23	+259.960%
2025-02-06	25.7000	25.7000	25.7000	25.7000	+5.328%	4	21	+248.054%
2025-01-29	24.4000	24.4000	24.4000	24.4000	+5.765%	4	25	+266.598%
2025-01-23	23.0700	23.0700	23.0700	23.0700	+4.816%	1	24	+287.733%
2025-01-22	22.0100	22.0100	22.0100	22.0100	+44.898%	4	24	+306.406%
2025-01-10	14.7300	15.1900	14.7300	15.1900	-5.944%	48	21	+488.874%
2025-01-07	16.1500	16.1500	16.1500	16.1500	-1.163%	2	41	+453.870%
2024-12-24	16.3400	16.3400	16.3400	16.3400	+16.299%	1	41	+447.430%
2024-12-18	14.0500	14.0500	14.0500	14.0500	-21.944%	2	41	+536.655%
2024-12-09	18.0000	18.0000	18.0000	18.0000	+2.041%	1	39	+396.944%
2024-12-06	17.6400	17.6400	17.6400	17.6400	-3.607%	2	38	+407.086%
2024-12-04	18.3000	18.3000	18.3000	18.3000	-17.269%	5	37	+388.798%
2024-11-22	22.1000	22.1200	22.1000	22.1200	+7.535%	46	32	+304.385%
2024-11-14	20.5700	20.5700	20.5700	20.5700	-4.724%	1	9	+334.857%
2024-11-13	21.5800	21.5900	21.5800	21.5900	+7.896%	2	8	+314.312%
2024-11-12	20.0100	20.0100	20.0100	20.0100	-1.477%	1	10	+347.026%
2024-11-06	20.3100	20.3100	20.3100	20.3100	+78.002%	1	11	+340.423%
2024-10-22	11.2700	11.4100	11.2700	11.4100	+0.529%	7	12	+683.961%
2024-10-16	12.3200	12.3200	11.3500	11.3500	+42.588%	7	5	+688.106%
2024-10-14	8.0500	8.0500	7.9600	7.9600	+17.926%	2	8	+1,023.744%
2024-10-10	6.7500	6.7500	6.7500	6.7500	+4.328%	2	8	+1,225.185%
2024-07-31	6.4700	6.4700	6.4700	6.4700	-0.767%	2	6	+1,282.535%
2024-07-12	6.5200	6.5200	6.5200	6.5200	+39.914%	4	6	+1,271.933%
2024-07-01	4.6800	4.6800	4.6500	4.6600	+14.216%	4	1	+1,819.528%
2024-06-27	4.0800	4.0800	4.0800	4.0800	0.000%	1	1	+2,092.402%