Dark

MS20261218C140
MS Dec 18 2026 140.00 Call (MS261218C00140000)
option OPRA

EOD

Jul 9, 2026

84.82+11.635%(+8.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	84.6000	84.8400	84.5500	84.8200	+11.635%	4	1,690	0.000%
2026-07-02	75.9800	75.9800	75.9800	75.9800	-1.325%	10	1,690	+11.635%
2026-06-29	77.0000	77.0000	77.0000	77.0000	-13.966%	16	1,690	+10.156%
2026-06-22	89.5000	89.5000	89.5000	89.5000	+18.465%	2	1,706	-5.229%
2026-06-11	71.5600	75.5500	71.5500	75.5500	-1.960%	10	1,708	+12.270%
2026-06-05	78.7000	78.7000	77.0600	77.0600	+15.359%	6	1,710	+10.070%
2026-05-28	66.8000	66.8000	66.8000	66.8000	+18.126%	1	1,716	+26.976%
2026-04-16	56.5500	56.5500	56.5500	56.5500	-2.180%	1	1,717	+49.991%
2026-04-15	57.8100	57.8100	57.8100	57.8100	+28.467%	34	1,717	+46.722%
2026-04-13	45.0000	45.0000	45.0000	45.0000	+1.810%	2	1,683	+88.489%
2026-04-10	44.2000	44.2000	44.2000	44.2000	-3.472%	1	1,683	+91.900%
2026-04-09	43.4500	45.7900	43.4500	45.7900	+20.754%	3	1,683	+85.237%
2026-04-07	37.9200	37.9200	37.9200	37.9200	+20.764%	2	1,685	+123.681%
2026-03-30	31.4000	31.4000	31.4000	31.4000	+0.867%	4	1,685	+170.127%
2026-03-27	30.7700	31.1300	30.7700	31.1300	-15.177%	4	1,685	+172.470%
2026-03-25	36.7000	36.7000	36.7000	36.7000	+11.212%	2	1,681	+131.117%
2026-03-20	33.0000	33.0000	33.0000	33.0000	-10.204%	5	1,681	+157.030%
2026-02-27	40.5500	40.5500	36.7500	36.7500	-14.555%	12	1,681	+130.803%
2026-02-19	43.0100	43.0100	43.0100	43.0100	-2.912%	1	1,689	+97.210%
2026-02-18	44.3000	44.3000	44.3000	44.3000	+11.028%	1	1,690	+91.467%
2026-02-12	40.0500	40.2500	39.9000	39.9000	-10.256%	3	1,689	+112.581%
2026-02-11	44.4000	44.4600	44.4000	44.4600	-3.137%	2	1,690	+90.778%
2026-02-10	45.9000	45.9000	45.9000	45.9000	+2.045%	2	1,690	+84.793%
2026-02-05	44.9800	44.9800	44.9800	44.9800	-11.890%	3	1,690	+88.573%
2026-02-03	51.2000	51.2000	51.0500	51.0500	+2.100%	2	1,690	+66.151%
2026-02-02	50.0000	50.0000	50.0000	50.0000	+5.263%	1	1,690	+69.640%
2026-01-28	47.5000	47.5000	47.5000	47.5000	+3.486%	2	1,691	+78.568%
2026-01-23	45.9000	45.9000	45.9000	45.9000	-10.000%	1	1,693	+84.793%
2026-01-20	51.0000	51.0000	51.0000	51.0000	-8.025%	1	1,694	+66.314%
2026-01-15	55.4500	55.4500	55.4500	55.4500	+17.230%	1	1,694	+52.967%
2026-01-14	47.0500	47.3000	47.0500	47.3000	-5.495%	2	1,694	+79.323%
2026-01-13	50.0500	50.0500	50.0500	50.0500	-5.298%	2	1,694	+69.471%
2026-01-09	52.8000	52.8500	52.8000	52.8500	+3.122%	2	1,694	+60.492%
2026-01-07	51.2500	51.2500	51.2500	51.2500	+11.607%	151	1,694	+65.502%
2025-12-31	45.9200	45.9200	45.9200	45.9200	-1.733%	1	1,545	+84.713%
2025-12-30	46.7300	46.7300	46.7300	46.7300	-3.649%	1	1,545	+81.511%
2025-12-24	48.4000	48.5000	48.3500	48.5000	+3.632%	98	1,642	+74.887%
2025-12-22	45.7900	47.2100	45.7900	46.8000	+4.325%	16	1,642	+81.239%
2025-12-19	47.0000	47.0000	44.8600	44.8600	+7.785%	4	1,656	+89.077%
2025-12-18	40.7000	41.6200	40.7000	41.6200	-4.212%	25	1,659	+103.796%
2025-12-17	43.5000	43.6000	43.2500	43.4500	-1.250%	284	1,634	+95.213%
2025-12-16	44.8800	44.8800	44.0000	44.0000	-5.761%	6	1,374	+92.773%
2025-12-08	46.6900	46.6900	46.6900	46.6900	+3.848%	2	1,374	+81.666%
2025-12-05	44.9600	44.9600	44.9600	44.9600	+19.099%	2	1,376	+88.657%
2025-12-02	37.7500	37.7500	37.7500	37.7500	-3.674%	1	1,374	+124.689%
2025-12-01	39.1900	39.1900	39.1900	39.1900	+4.368%	1	1,373	+116.433%
2025-11-20	37.5000	37.7000	37.4200	37.5500	+14.972%	8	1,374	+125.885%
2025-11-17	32.7400	32.7400	32.6600	32.6600	-11.730%	3	1,374	+159.706%
2025-11-11	37.0000	37.0000	37.0000	37.0000	0.000%	3	1,373	+129.243%
2025-11-10	37.0000	37.0000	37.0000	37.0000	-0.778%	3	1,373	+129.243%
2025-11-04	37.2900	37.2900	37.2900	37.2900	+3.670%	2	1,373	+127.460%
2025-10-30	35.9700	35.9700	35.9700	35.9700	+2.948%	1	1,373	+135.808%
2025-10-20	34.9400	34.9400	34.9400	34.9400	+20.483%	1	1,372	+142.759%
2025-10-13	29.0000	29.0000	29.0000	29.0000	+1.045%	4	1,371	+192.483%
2025-10-09	28.4600	28.7000	28.4600	28.7000	-3.204%	2	1,371	+195.540%
2025-10-03	29.6500	29.6500	29.6500	29.6500	-5.211%	2	1,372	+186.071%
2025-09-30	31.2800	31.2800	31.2800	31.2800	-3.367%	30	1,374	+171.164%
2025-09-29	32.5000	32.5000	32.3700	32.3700	-1.251%	25	1,404	+162.033%
2025-09-26	32.4400	32.7800	32.4400	32.7800	+1.361%	2	1,399	+158.755%
2025-09-19	32.3400	32.3400	32.3400	32.3400	+10.602%	1	1,400	+162.276%
2025-09-11	29.2400	29.2400	29.2400	29.2400	+14.174%	2	1,400	+190.082%
2025-09-09	24.0000	25.6100	24.0000	25.6100	+5.391%	4	1,402	+231.199%
2025-09-04	24.3000	24.3000	24.3000	24.3000	-1.018%	1	1,402	+249.053%
2025-08-29	24.5500	24.5500	24.5500	24.5500	+2.164%	1	1,402	+245.499%
2025-08-27	24.0300	24.0300	24.0300	24.0300	+14.429%	1	1,402	+252.975%
2025-08-18	21.0000	21.0000	21.0000	21.0000	-6.708%	5	1,403	+303.905%
2025-08-15	22.5100	22.5100	22.5100	22.5100	+18.474%	20	1,403	+276.810%
2025-08-06	19.0000	19.0500	19.0000	19.0000	-1.554%	52	1,383	+346.421%
2025-08-04	19.3000	19.3000	19.3000	19.3000	-9.602%	1	1,338	+339.482%
2025-07-30	21.3500	21.3500	21.3500	21.3500	+8.101%	10	1,337	+297.283%
2025-07-23	19.7500	19.7500	19.7500	19.7500	+5.615%	1	1,347	+329.468%
2025-07-22	18.7000	18.7000	18.7000	18.7000	-4.738%	1	1,347	+353.583%
2025-07-21	19.6300	19.6300	19.6300	19.6300	+1.974%	2	1,347	+332.094%
2025-07-17	19.2500	19.2500	19.2500	19.2500	+9.065%	15	1,345	+340.623%
2025-07-16	17.6500	17.6500	17.6500	17.6500	-13.054%	112	1,330	+380.567%
2025-06-27	20.3000	20.3000	20.3000	20.3000	+27.914%	2	1,218	+317.833%
2025-06-16	15.8700	15.8700	15.8700	15.8700	+7.593%	7	1,218	+434.468%
2025-06-13	14.7500	14.7500	14.7500	14.7500	-10.061%	20	1,219	+475.051%
2025-06-06	16.4000	16.4000	16.4000	16.4000	+16.892%	4	1,209	+417.195%
2025-05-23	14.0000	14.0300	14.0000	14.0300	-16.835%	6	1,211	+504.562%
2025-05-15	16.8700	16.8700	16.8700	16.8700	+9.617%	3	1,211	+402.786%
2025-05-13	15.0000	15.4000	15.0000	15.3900	+33.826%	7	1,211	+451.137%
2025-05-05	11.3000	11.5000	11.3000	11.5000	+91.030%	2	1,204	+637.565%
2025-04-04	6.0200	6.0200	6.0200	6.0200	-36.431%	20	1,204	+1,308.970%
2025-04-01	9.4700	9.4700	9.4700	9.4700	-26.646%	5	1,214	+795.671%
2025-03-26	12.9100	12.9100	12.9100	12.9100	+36.758%	10	1,214	+557.010%
2025-03-14	9.4400	9.4400	9.4400	9.4400	-29.023%	2	1,204	+798.517%
2025-03-06	13.3000	13.3000	13.3000	13.3000	+0.377%	2	1,207	+537.744%
2025-03-05	13.2500	13.2500	13.2500	13.2500	-40.822%	2	1,207	+540.151%
2025-02-19	22.2000	22.4400	22.2000	22.3900	+7.748%	42	1,205	+278.830%
2025-02-11	20.7800	20.7800	20.7800	20.7800	-1.749%	1	1,226	+308.181%
2025-02-05	21.1500	21.1500	21.1500	21.1500	+3.423%	1	1,227	+301.040%
2025-01-28	20.4500	20.4500	20.4500	20.4500	-1.064%	2	1,228	+314.768%
2025-01-23	20.6700	20.6700	20.6700	20.6700	+8.220%	1	1,230	+310.353%
2025-01-17	19.0500	19.1000	19.0500	19.1000	+7.606%	36	1,243	+344.084%
2025-01-16	18.0000	18.0100	17.7500	17.7500	+36.538%	550	1,243	+377.859%
2025-01-14	13.0000	13.0000	13.0000	13.0000	+1.961%	1	694	+552.462%
2025-01-13	12.7500	12.7500	12.7500	12.7500	-10.777%	3	693	+565.255%
2025-01-07	14.2900	14.2900	14.2900	14.2900	+5.852%	1	690	+493.562%
2025-01-02	13.5000	13.5000	13.5000	13.5000	-7.216%	2	689	+528.296%
2024-12-26	14.5500	14.5500	14.5500	14.5500	+15.476%	10	687	+482.955%
2024-12-23	12.6200	12.6200	12.6000	12.6000	-4.037%	2	677	+573.175%
2024-12-20	13.1300	13.1300	13.1300	13.1300	+6.748%	20	675	+546.002%
2024-12-19	12.3000	12.3000	12.3000	12.3000	-18.109%	3	675	+589.593%
2024-12-17	15.2500	15.2500	15.0200	15.0200	+0.805%	23	678	+464.714%
2024-12-12	14.9000	14.9000	14.9000	14.9000	-0.134%	1	679	+469.262%
2024-12-10	14.9200	14.9200	14.9200	14.9200	-8.185%	1	678	+468.499%
2024-12-04	16.6500	16.6500	16.2400	16.2500	-4.692%	4	678	+421.969%
2024-11-27	17.0500	17.0500	17.0500	17.0500	-15.469%	3	675	+397.478%
2024-11-22	20.2900	20.2900	20.1700	20.1700	+0.850%	36	675	+320.526%
2024-11-21	20.0000	20.0000	20.0000	20.0000	+10.497%	16	659	+324.100%
2024-11-20	18.1000	18.1000	18.1000	18.1000	-1.737%	3	659	+368.619%
2024-11-14	18.1000	18.4200	18.1000	18.4200	+0.109%	2	662	+360.478%
2024-11-11	18.3200	18.4000	18.3200	18.4000	+16.456%	7	661	+360.978%
2024-11-07	15.8000	15.8000	15.8000	15.8000	+41.071%	7	654	+436.835%
2024-11-05	11.2500	11.2500	11.2000	11.2000	+11.001%	500	1,147	+657.321%
2024-11-01	10.0900	10.0900	10.0900	10.0900	-2.981%	40	147	+740.634%
2024-10-29	10.4000	10.4000	10.4000	10.4000	+4.000%	1	127	+715.577%
2024-10-23	10.0000	10.0000	10.0000	10.0000	+41.844%	20	126	+748.200%
2024-10-15	7.1000	7.1000	7.0500	7.0500	+4.444%	100	106	+1,103.121%
2024-10-14	6.7500	6.7500	6.7500	6.7500	+26.168%	1	16	+1,156.593%
2024-10-04	5.3500	5.3500	5.3500	5.3500	+47.790%	2	15	+1,485.421%
2024-09-20	3.6200	3.6200	3.6200	3.6200	-15.814%	2	14	+2,243.094%
2024-08-30	4.3000	4.3000	4.3000	4.3000	+2.381%	2	13	+1,872.558%
2024-08-26	3.9000	4.2000	3.9000	4.2000	+47.887%	11	13	+1,919.524%
2024-08-05	2.8400	2.8400	2.8400	2.8400	-49.466%	1	12	+2,886.620%
2024-07-12	5.6200	5.6200	5.6200	5.6200	+70.821%	20	11	+1,409.253%
2024-06-27	3.2900	3.2900	3.2900	3.2900	0.000%	1	1	+2,478.116%