Dark

MS20261218C160
MS Dec 18 2026 160.00 Call (MS261218C00160000)
option OPRA

EOD

Jul 9, 2026

66.20+6.688%(+4.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	66.1000	66.4200	66.0500	66.2000	+6.688%	16	1,290	0.000%
2026-07-08	62.0500	62.0500	62.0500	62.0500	-3.739%	2	1,293	+6.688%
2026-07-06	64.5000	64.5000	64.4600	64.4600	-3.791%	2	1,293	+2.699%
2026-06-24	67.0000	67.0000	67.0000	67.0000	-4.748%	1	1,294	-1.194%
2026-06-23	70.2500	70.4100	70.2500	70.3400	-2.711%	4	1,295	-5.886%
2026-06-18	72.3000	72.3000	72.3000	72.3000	+27.468%	5	1,297	-8.437%
2026-06-11	54.3000	56.7200	54.3000	56.7200	-5.812%	15	1,297	+16.714%
2026-06-08	60.1400	60.2200	60.1400	60.2200	-5.135%	10	1,300	+9.930%
2026-06-04	63.4500	63.6000	63.4200	63.4800	+11.368%	4	1,300	+4.285%
2026-06-01	53.5400	57.0000	53.5400	57.0000	+43.108%	3	1,301	+16.140%
2026-05-07	39.7600	39.8300	39.7600	39.8300	+2.602%	10	1,304	+66.206%
2026-05-05	38.8200	38.8200	38.8200	38.8200	-3.433%	5	1,304	+70.531%
2026-04-22	40.2000	40.2000	40.2000	40.2000	+2.499%	1	1,299	+64.677%
2026-04-17	39.2200	39.2200	39.2200	39.2200	+3.211%	20	1,300	+68.791%
2026-04-16	38.0000	38.0000	38.0000	38.0000	-8.412%	5	1,280	+74.211%
2026-04-15	41.4900	41.4900	41.4900	41.4900	+34.359%	1	1,285	+59.557%
2026-04-13	30.8800	30.8800	30.8800	30.8800	+34.788%	1	1,285	+114.378%
2026-04-02	22.4000	22.9100	22.4000	22.9100	+1.822%	25	1,263	+188.957%
2026-03-31	20.2000	22.5000	20.2000	22.5000	+16.279%	4	1,263	+194.222%
2026-03-30	19.8500	19.8500	19.0000	19.3500	-3.587%	3	1,262	+242.119%
2026-03-27	19.9000	20.0700	18.9500	20.0700	-19.073%	105	1,261	+229.846%
2026-03-25	24.8000	24.8000	24.8000	24.8000	+2.437%	4	1,362	+166.935%
2026-03-24	23.3000	24.2100	23.3000	24.2100	-2.693%	5	1,364	+173.441%
2026-03-23	24.7200	24.8800	24.7200	24.8800	+31.501%	2	1,359	+166.077%
2026-03-19	18.9200	18.9200	18.9200	18.9200	+2.270%	1	1,357	+249.894%
2026-03-17	18.5000	18.5000	18.5000	18.5000	+0.653%	20	1,357	+257.838%
2026-03-09	18.3800	18.3800	18.3800	18.3800	-14.907%	1	1,337	+260.174%
2026-03-05	21.6000	21.6000	21.6000	21.6000	-18.766%	1	1,338	+206.481%
2026-03-04	26.5900	26.5900	26.5900	26.5900	+8.531%	1	1,338	+148.966%
2026-03-02	24.5000	24.5000	24.5000	24.5000	0.000%	1	1,337	+170.204%
2026-02-27	25.6500	25.7000	24.5000	24.5000	-14.035%	4	1,338	+170.204%
2026-02-25	28.5000	28.5000	28.5000	28.5000	+14.000%	1	1,336	+132.281%
2026-02-23	24.7500	25.0600	24.7500	25.0000	-16.667%	41	1,336	+164.800%
2026-02-18	30.0000	30.0000	30.0000	30.0000	+10.092%	1	1,298	+120.667%
2026-02-13	25.2500	27.2500	24.6000	27.2500	-2.154%	4	1,298	+142.936%
2026-02-12	27.8500	27.8500	27.8500	27.8500	-7.934%	2	1,298	+137.702%
2026-02-05	29.7000	30.2500	29.7000	30.2500	-9.431%	2	1,298	+118.843%
2026-02-03	33.4500	33.4500	33.4000	33.4000	-1.446%	3	1,296	+98.204%
2026-01-29	33.8900	33.8900	33.8900	33.8900	-0.382%	3	1,295	+95.338%
2026-01-20	34.0200	34.0200	34.0200	34.0200	+5.358%	1	1,295	+94.591%
2026-01-14	32.2900	32.2900	32.2900	32.2900	-11.022%	1	1,294	+105.017%
2026-01-12	36.2900	36.2900	36.2900	36.2900	-1.036%	1	1,293	+82.419%
2026-01-08	36.6700	36.6700	36.6700	36.6700	+0.686%	2	1,293	+80.529%
2026-01-07	36.4200	36.4200	36.4200	36.4200	-4.610%	2	1,293	+81.768%
2026-01-05	38.2500	38.2500	38.1800	38.1800	+20.518%	4	1,297	+73.389%
2025-12-31	32.3800	32.3800	31.6800	31.6800	-2.673%	6	1,297	+108.965%
2025-12-22	32.4500	32.5500	32.4500	32.5500	+0.154%	2	1,297	+103.379%
2025-12-11	33.5700	33.5700	32.5000	32.5000	-1.336%	5	1,297	+103.692%
2025-12-10	32.9400	32.9400	32.9400	32.9400	+4.904%	1	1,302	+100.971%
2025-12-05	31.5100	31.5100	31.4000	31.4000	+5.369%	3	1,302	+110.828%
2025-12-04	29.8000	29.8000	29.8000	29.8000	+12.030%	1	1,302	+122.148%
2025-12-02	26.6000	26.6000	26.6000	26.6000	+0.949%	3	1,303	+148.872%
2025-11-26	26.4000	26.4000	26.3500	26.3500	+11.135%	2	1,303	+151.233%
2025-11-25	23.7100	23.7100	23.7100	23.7100	+8.712%	1	1,303	+179.207%
2025-11-20	21.9000	21.9000	21.8100	21.8100	-0.638%	2	1,303	+203.530%
2025-11-19	21.9300	21.9500	21.9300	21.9500	-16.508%	2	1,302	+201.595%
2025-11-13	27.4500	27.4500	26.2900	26.2900	+6.437%	101	1,303	+151.807%
2025-11-11	24.5800	24.7000	24.5800	24.7000	+5.556%	8	1,201	+168.016%
2025-11-06	23.6100	23.6100	23.3500	23.4000	+1.474%	106	1,201	+182.906%
2025-10-29	23.0600	23.0600	23.0600	23.0600	-3.676%	4	1,149	+187.077%
2025-10-27	23.9400	23.9400	23.9400	23.9400	+6.637%	1	1,150	+176.525%
2025-10-24	21.8000	22.4500	21.6400	22.4500	+15.365%	5	1,150	+194.878%
2025-10-22	19.4600	19.4600	19.4600	19.4600	-7.112%	1	1,149	+240.185%
2025-10-21	20.4400	20.9500	20.4400	20.9500	+1.453%	2	1,148	+215.990%
2025-10-17	20.6500	20.6500	20.6500	20.6500	-5.275%	1	1,148	+220.581%
2025-10-16	21.8000	21.8000	21.8000	21.8000	-4.386%	3	1,148	+203.670%
2025-10-15	23.7500	24.7000	22.8000	22.8000	+22.779%	19	1,148	+190.351%
2025-10-14	18.6900	18.6900	18.5700	18.5700	+6.540%	3	1,151	+256.489%
2025-10-13	17.4300	17.4300	17.4300	17.4300	+6.606%	3	1,151	+279.805%
2025-10-10	18.2000	18.2000	16.3500	16.3500	-4.386%	5	1,151	+304.893%
2025-10-09	16.8500	17.1000	16.6900	17.1000	-3.662%	5	1,149	+287.135%
2025-10-08	17.7500	17.7500	17.7500	17.7500	-3.270%	4	1,146	+272.958%
2025-10-07	18.8500	18.8500	18.3500	18.3500	-3.217%	6	1,148	+260.763%
2025-10-06	19.0500	19.0500	18.5000	18.9600	+4.176%	3	1,148	+249.156%
2025-10-03	18.2000	18.2000	18.2000	18.2000	+8.012%	1	1,148	+263.736%
2025-10-02	18.7000	18.7000	16.8500	16.8500	-9.893%	22	1,148	+292.878%
2025-09-30	21.4400	21.4400	18.7000	18.7000	-6.826%	15	1,160	+254.011%
2025-09-25	20.0700	20.0700	20.0700	20.0700	+2.398%	2	1,167	+229.846%
2025-09-24	20.6300	20.9100	19.6000	19.6000	-13.159%	10	1,167	+237.755%
2025-09-23	22.5700	22.5700	22.5700	22.5700	+9.830%	3	1,167	+193.310%
2025-09-22	19.8000	20.5500	19.8000	20.5500	+0.195%	7	1,167	+222.141%
2025-09-19	19.6100	20.5500	19.6100	20.5100	+2.192%	8	1,169	+222.769%
2025-09-18	19.8100	20.0700	19.5500	20.0700	+11.811%	4	1,161	+229.846%
2025-09-15	17.9500	17.9500	17.9500	17.9500	+1.815%	3	1,157	+268.802%
2025-09-12	17.6300	17.6300	17.6300	17.6300	+6.590%	1	1,160	+275.496%
2025-09-10	16.2800	16.5400	16.2700	16.5400	+23.895%	3	1,160	+300.242%
2025-09-08	13.3000	13.3500	13.3000	13.3500	-3.957%	1,050	1,159	+395.880%
2025-09-02	13.9000	13.9000	13.9000	13.9000	-1.068%	10	109	+376.259%
2025-08-28	14.0500	14.0500	14.0500	14.0500	+4.851%	1	119	+371.174%
2025-08-26	13.4000	13.4000	13.4000	13.4000	0.000%	23	120	+394.030%
2025-08-25	13.4000	13.4000	13.4000	13.4000	+27.985%	4	97	+394.030%
2025-08-07	10.4700	10.4700	10.4700	10.4700	-2.605%	2	101	+532.283%
2025-07-18	10.5500	10.7500	10.5500	10.7500	-11.157%	8	103	+515.814%
2025-07-10	12.1000	12.1000	12.1000	12.1000	+20.398%	2	95	+447.107%
2025-06-24	10.0500	10.0500	10.0500	10.0500	+7.833%	10	93	+558.706%
2025-06-20	9.3200	9.3200	9.3200	9.3200	+9.006%	40	83	+610.300%
2025-05-27	8.5500	8.5500	8.5500	8.5500	+4.908%	4	63	+674.269%
2025-05-13	7.8100	8.1500	7.8100	8.1500	+56.731%	7	60	+712.270%
2025-05-01	5.2000	5.2000	5.2000	5.2000	-1.515%	5	53	+1,173.077%
2025-04-23	5.2800	5.2800	5.2800	5.2800	+23.364%	4	48	+1,153.788%
2025-04-14	4.1000	4.2800	4.1000	4.2800	+8.354%	23	52	+1,446.729%
2025-04-10	3.9500	3.9500	3.9500	3.9500	-22.549%	2	34	+1,575.949%
2025-03-31	5.1000	5.1000	5.1000	5.1000	+2.000%	6	34	+1,198.039%
2025-03-28	5.0000	5.0000	5.0000	5.0000	-18.831%	10	28	+1,224.000%
2025-03-19	6.1000	6.1600	6.1000	6.1600	+15.789%	7	32	+974.675%
2025-03-11	5.3300	5.3300	5.3200	5.3200	-30.458%	2	25	+1,144.361%
2025-03-06	7.6500	7.6500	7.6500	7.6500	-49.169%	1	28	+765.359%
2025-02-07	15.0500	15.0500	15.0500	15.0500	+9.854%	2	28	+339.867%
2025-01-30	13.9100	13.9100	13.7000	13.7000	-0.508%	11	17	+383.212%
2025-01-29	13.7700	13.7700	13.7700	13.7700	+16.203%	1	17	+380.755%
2025-01-27	11.8500	11.8500	11.8500	11.8500	+60.135%	3	16	+458.650%
2024-12-19	7.4000	7.4000	7.4000	7.4000	-16.854%	8	13	+794.595%
2024-12-18	8.9000	8.9000	8.9000	8.9000	-0.224%	3	17	+643.820%
2024-12-10	8.9200	8.9200	8.9200	8.9200	-9.442%	2	19	+642.152%
2024-12-03	9.8500	9.8500	9.8500	9.8500	-10.455%	3	17	+572.081%
2024-11-27	11.0000	11.0000	11.0000	11.0000	+8.374%	4	10	+501.818%
2024-11-12	10.1500	10.1500	10.1500	10.1500	+94.818%	8	10	+552.217%
2024-10-16	5.2100	5.2100	5.2100	5.2100	0.000%	4	2	+1,170.633%