Dark

MS20261218C150
MS Dec 18 2026 150.00 Call (MS261218C00150000)
option OPRA

EOD

Jul 9, 2026

75.29+13.133%(+8.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	75.2500	75.3700	75.0900	75.2900	+13.133%	4	2,452	0.000%
2026-07-02	66.3500	66.6100	66.3500	66.5500	-4.996%	4	2,453	+13.133%
2026-06-12	70.0500	70.0500	70.0500	70.0500	+14.367%	1	2,453	+7.480%
2026-06-09	61.2500	61.2500	61.2500	61.2500	-9.794%	1	2,452	+22.922%
2026-06-08	69.1000	69.1000	67.9000	67.9000	-6.474%	3	2,452	+10.884%
2026-06-04	72.6000	72.6000	72.6000	72.6000	+40.834%	1	2,453	+3.705%
2026-05-14	51.5000	51.7500	51.5000	51.5500	+0.703%	8	2,454	+46.052%
2026-05-13	51.1900	51.1900	51.1900	51.1900	+4.469%	5	2,463	+47.080%
2026-05-11	49.0000	49.0000	49.0000	49.0000	+4.411%	1	2,463	+53.653%
2026-05-07	46.9300	46.9300	46.9300	46.9300	+3.553%	1	2,463	+60.430%
2026-05-04	46.7000	46.7000	45.3200	45.3200	-5.386%	50	2,463	+66.130%
2026-05-01	47.9000	47.9000	47.9000	47.9000	+3.725%	1	2,464	+57.182%
2026-04-27	46.1800	46.1800	46.1800	46.1800	+1.161%	1	2,464	+63.036%
2026-04-23	44.4000	45.6500	44.4000	45.6500	+8.690%	4	2,463	+64.929%
2026-04-14	42.0000	42.0000	42.0000	42.0000	+16.667%	1	2,465	+79.262%
2026-04-08	35.3200	36.0000	35.3200	36.0000	+15.016%	2	2,465	+109.139%
2026-04-07	31.0500	31.4100	31.0500	31.3000	+12.267%	15	2,464	+140.543%
2026-03-31	27.8800	27.8800	27.8800	27.8800	-5.651%	1	2,451	+170.050%
2026-03-24	29.5500	29.5500	29.5500	29.5500	-0.505%	15	2,450	+154.788%
2026-03-23	29.6000	29.7000	29.6000	29.7000	+19.952%	2	2,435	+153.502%
2026-03-17	24.7600	24.7600	24.7600	24.7600	+10.684%	1	2,435	+204.079%
2026-03-12	22.3800	22.3800	22.3700	22.3700	-7.829%	30	2,434	+236.567%
2026-03-06	24.2700	24.2700	24.2700	24.2700	-7.366%	9	2,404	+210.218%
2026-03-05	26.3000	27.0400	26.2000	26.2000	-11.933%	4	2,404	+187.366%
2026-02-27	29.7500	29.7500	29.7500	29.7500	-5.825%	1	2,404	+153.076%
2026-02-23	31.5900	31.5900	31.5900	31.5900	-12.250%	10	2,404	+138.335%
2026-02-20	35.6500	36.0000	35.6500	36.0000	-6.201%	10	2,404	+109.139%
2026-02-18	38.3800	38.3800	38.3800	38.3800	+10.765%	1	2,414	+96.170%
2026-02-17	34.1000	34.6500	34.1000	34.6500	+10.880%	2	2,413	+117.287%
2026-02-12	31.2500	31.2500	31.2500	31.2500	-20.077%	10	2,413	+140.928%
2026-02-10	39.1000	39.1000	39.1000	39.1000	+4.462%	1	2,423	+92.558%
2026-02-05	37.4900	37.4900	37.1200	37.4300	-6.378%	100	2,424	+101.149%
2026-02-04	40.8000	40.8000	39.9800	39.9800	-1.162%	41	2,424	+88.319%
2026-02-03	44.3500	45.0400	40.4500	40.4500	-7.011%	50	2,464	+86.131%
2026-02-02	43.3000	43.5000	43.3000	43.5000	+8.886%	2	2,476	+73.080%
2026-01-29	39.2000	39.9500	39.2000	39.9500	-7.309%	3	2,476	+88.461%
2026-01-22	41.6300	43.1000	41.6300	43.1000	-2.245%	3	2,478	+74.687%
2026-01-20	44.0900	44.0900	44.0900	44.0900	-10.495%	10	2,477	+70.764%
2026-01-16	49.2600	49.2600	49.2600	49.2600	+2.947%	1	2,487	+52.842%
2026-01-15	47.0300	47.8500	47.0300	47.8500	+20.529%	2	2,487	+57.346%
2026-01-14	39.4000	39.7000	39.4000	39.7000	+2.637%	2	2,488	+89.647%
2025-12-31	38.6800	38.6800	38.6800	38.6800	+0.233%	5	2,494	+94.648%
2025-12-30	39.5000	39.5000	38.5900	38.5900	-4.480%	6	2,494	+95.102%
2025-12-29	41.1400	41.1400	40.4000	40.4000	+0.975%	2	2,497	+86.361%
2025-12-22	39.5000	40.0100	39.2500	40.0100	+7.122%	14	2,496	+88.178%
2025-12-19	37.3500	37.3500	37.3500	37.3500	+3.750%	5	2,497	+101.580%
2025-12-17	36.7000	36.7000	35.8000	36.0000	-9.091%	35	2,497	+109.139%
2025-12-15	39.6000	39.6000	39.6000	39.6000	-2.150%	35	2,488	+90.126%
2025-12-09	39.1500	40.4700	39.0500	40.4700	+2.768%	24	2,487	+86.039%
2025-12-08	39.3800	39.3800	39.3800	39.3800	+18.436%	9	2,497	+91.188%
2025-12-03	33.2500	33.2500	33.2500	33.2500	+3.197%	1	2,506	+126.436%
2025-12-02	32.2200	32.2200	32.2200	32.2200	+28.623%	10	2,506	+133.675%
2025-11-21	25.0400	25.0500	25.0400	25.0500	-18.984%	25	2,496	+200.559%
2025-11-20	30.9000	31.1000	30.8500	30.9200	+7.773%	8	2,483	+143.499%
2025-11-14	28.6900	28.6900	28.6900	28.6900	-14.791%	1	2,487	+162.426%
2025-11-12	33.2700	33.6700	32.9000	33.6700	+27.057%	3	2,488	+123.612%
2025-11-07	26.1000	27.3400	26.1000	26.5000	-11.371%	4	2,487	+184.113%
2025-11-06	30.1600	30.1600	29.2500	29.9000	-1.645%	29	2,486	+151.806%
2025-11-05	28.0000	30.4000	28.0000	30.4000	+1.774%	8	2,486	+147.664%
2025-11-04	30.0500	30.7000	29.4000	29.8700	+1.772%	4	2,488	+152.059%
2025-10-29	29.3500	29.3500	29.3500	29.3500	+9.843%	1	2,488	+156.525%
2025-10-20	26.7200	26.7200	26.7200	26.7200	+3.406%	1	2,487	+181.774%
2025-10-17	25.8400	25.8400	25.8400	25.8400	-0.615%	1	2,487	+191.370%
2025-10-16	26.0000	26.0000	26.0000	26.0000	-9.091%	2	2,488	+189.577%
2025-10-15	29.6900	30.3700	28.6000	28.6000	+29.705%	11	2,490	+163.252%
2025-10-13	22.0500	22.0500	22.0500	22.0500	-3.077%	5	2,490	+241.451%
2025-10-09	22.5200	22.7500	22.5200	22.7500	-0.438%	2	2,490	+230.945%
2025-10-08	21.5800	22.8500	21.5800	22.8500	-1.931%	2	2,490	+229.497%
2025-10-07	21.4400	23.3000	21.4400	23.3000	-1.480%	2	2,490	+223.133%
2025-10-06	23.6500	23.6500	23.6500	23.6500	+11.033%	10	2,490	+218.351%
2025-10-02	22.0500	22.0500	21.3000	21.3000	-19.683%	16	2,480	+253.474%
2025-09-23	28.6500	28.6500	26.2400	26.5200	+1.804%	3	2,470	+183.899%
2025-09-22	26.0500	26.0500	26.0500	26.0500	+12.043%	3	2,471	+189.021%
2025-09-17	23.2500	23.2500	23.2500	23.2500	-5.449%	1	2,468	+223.828%
2025-09-15	24.5900	24.5900	24.5900	24.5900	+6.312%	1	2,468	+206.181%
2025-09-11	23.1300	23.1300	23.1300	23.1300	+30.017%	1	2,468	+225.508%
2025-09-08	17.7400	17.7900	17.7400	17.7900	-0.891%	1,050	2,469	+323.215%
2025-09-05	17.9500	17.9500	17.9500	17.9500	-2.499%	1	1,419	+319.443%
2025-09-04	18.4100	18.4100	18.4100	18.4100	-4.858%	1	1,419	+308.963%
2025-08-29	19.7000	19.7000	19.3500	19.3500	+6.906%	15	1,426	+289.096%
2025-08-27	18.0500	18.2000	18.0000	18.1000	+1.972%	94	1,426	+315.967%
2025-08-26	17.7000	17.7500	17.7000	17.7500	+16.393%	36	1,427	+324.169%
2025-08-20	15.2500	15.2500	15.2500	15.2500	-5.573%	4	1,427	+393.705%
2025-08-18	16.1500	16.1500	16.1500	16.1500	-8.134%	27	1,427	+366.192%
2025-08-15	17.5800	17.5800	17.5800	17.5800	+12.261%	1	1,427	+328.271%
2025-08-08	15.6600	15.6600	15.6600	15.6600	+6.242%	2	1,427	+380.779%
2025-07-28	14.7400	14.7400	14.7400	14.7400	+2.361%	2	1,429	+410.787%
2025-07-18	14.4000	14.4000	14.4000	14.4000	-9.263%	2	1,429	+422.847%
2025-07-11	15.7500	15.8700	15.7500	15.8700	+2.453%	2	1,429	+374.417%
2025-06-27	15.4900	15.4900	15.4900	15.4900	+2.855%	8	1,427	+386.056%
2025-06-26	15.2000	15.2000	15.0600	15.0600	+14.962%	2	1,419	+399.934%
2025-06-25	13.1000	13.1000	13.1000	13.1000	-4.727%	7	1,419	+474.733%
2025-06-24	13.7500	13.7500	13.7500	13.7500	+8.696%	2	1,418	+447.564%
2025-06-23	12.0000	12.6500	12.0000	12.6500	+4.545%	5	1,418	+495.178%
2025-06-05	12.1000	12.1000	12.1000	12.1000	+13.084%	1	1,413	+522.231%
2025-05-29	10.7200	10.7200	10.7000	10.7000	-7.759%	19	1,413	+603.645%
2025-05-27	11.5000	11.6000	11.5000	11.6000	+11.753%	6	1,413	+549.052%
2025-05-21	10.8500	10.8500	10.3800	10.3800	-15.057%	3	1,413	+625.337%
2025-05-14	12.2200	12.2200	12.2200	12.2200	+11.293%	1	1,414	+516.121%
2025-05-12	10.8500	10.9800	10.8500	10.9800	+25.200%	3	1,414	+585.701%
2025-05-09	8.7700	8.7700	8.7700	8.7700	+9.625%	2	1,415	+758.495%
2025-05-06	8.0000	8.0000	8.0000	8.0000	-4.762%	1	1,415	+841.125%
2025-05-02	8.5000	8.5000	8.0300	8.4000	+25.000%	26	1,415	+796.310%
2025-04-30	6.7200	6.7200	6.7200	6.7200	-0.739%	3	1,426	+1,020.387%
2025-04-25	6.7900	6.7900	6.7700	6.7700	+2.266%	12	1,426	+1,012.112%
2025-04-24	5.9700	6.6200	5.9200	6.6200	-4.473%	7	1,425	+1,037.311%
2025-04-23	6.4500	7.2600	6.3800	6.9300	+26.000%	86	1,425	+986.436%
2025-04-22	5.5000	5.5000	5.4500	5.5000	+10.887%	9	1,452	+1,268.909%
2025-04-21	5.0000	5.0000	4.9600	4.9600	-3.125%	22	1,452	+1,417.944%
2025-04-17	5.2300	5.3000	5.1200	5.1200	+1.587%	49	1,452	+1,370.508%
2025-04-16	5.0100	5.0400	4.9800	5.0400	-17.781%	60	1,452	+1,393.849%
2025-04-15	5.7000	6.1500	5.7000	6.1300	+6.239%	16	1,452	+1,128.222%
2025-04-14	5.4200	6.1600	5.4200	5.7700	+7.850%	336	1,455	+1,204.853%
2025-04-11	5.3500	5.3500	5.3500	5.3500	-1.835%	2	1,528	+1,307.290%
2025-04-10	5.5500	5.8200	5.4500	5.4500	-4.887%	8	1,528	+1,281.468%
2025-04-09	5.7300	5.7300	5.7300	5.7300	+42.893%	20	1,528	+1,213.962%
2025-04-04	4.3000	4.5800	3.9100	4.0100	-51.570%	2,710	1,548	+1,777.556%
2025-04-02	8.2800	8.2800	8.2800	8.2800	-10.486%	1	662	+809.300%
2025-03-24	9.2500	9.2500	9.2500	9.2500	+34.058%	3	663	+713.946%
2025-03-11	6.9000	6.9000	6.9000	6.9000	-50.714%	12	666	+991.159%
2025-02-28	14.0000	14.0000	14.0000	14.0000	-13.043%	2	668	+437.786%
2025-02-11	16.1000	16.1000	16.1000	16.1000	+0.625%	1	668	+367.640%
2025-02-10	16.1500	16.1500	16.0000	16.0000	-15.789%	11	667	+370.563%
2025-02-07	19.0000	19.0000	19.0000	19.0000	+24.183%	2	660	+296.263%
2025-02-03	15.3000	15.3000	15.3000	15.3000	+50.000%	1	659	+392.092%
2025-01-10	10.0400	10.2000	10.0400	10.2000	-11.304%	24	658	+638.137%
2024-12-26	11.5000	11.5000	11.5000	11.5000	+4.545%	10	646	+554.696%
2024-12-20	11.0000	11.0000	11.0000	11.0000	-18.216%	3	636	+584.455%
2024-12-03	13.4500	13.4500	13.4500	13.4500	-14.873%	3	634	+459.777%
2024-11-22	15.8000	15.8000	15.8000	15.8000	+8.591%	2	631	+376.519%
2024-11-21	14.5500	14.5500	14.5500	14.5500	+1.748%	1	629	+417.457%
2024-11-06	14.5000	14.5000	14.3000	14.3000	+91.946%	28	629	+426.503%
2024-11-01	7.4500	7.4500	7.4500	7.4500	+292.105%	1,200	601	+910.604%
2024-08-08	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+3,862.632%