Dark

MS20261218C165
MS Dec 18 2026 165.00 Call (MS261218C00165000)
option OPRA

Inactive

Jul 20, 2026

51.51-7.106%(-3.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	51.4500	51.5100	51.4500	51.5100	-7.106%	2	127	0.000%
2026-07-16	55.4000	55.4500	55.4000	55.4500	-10.304%	2	127	-7.106%
2026-07-09	61.7000	62.0000	61.5400	61.8200	+3.395%	20	127	-16.677%
2026-07-06	59.6500	59.7900	59.6500	59.7900	-9.327%	2	121	-13.848%
2026-06-23	65.8800	66.0100	65.7800	65.9400	+8.400%	6	122	-21.884%
2026-06-16	60.8300	60.8300	60.8300	60.8300	+23.138%	1	121	-15.321%
2026-06-10	49.4000	49.4000	49.4000	49.4000	-5.905%	1	121	+4.271%
2026-06-03	52.5000	52.5000	52.5000	52.5000	+18.698%	2	122	-1.886%
2026-05-28	44.2300	44.2300	44.2300	44.2300	-0.203%	2	124	+16.459%
2026-05-22	44.3200	44.3200	44.3200	44.3200	+4.949%	1	122	+16.223%
2026-05-21	42.2300	42.2300	42.2300	42.2300	+12.344%	1	124	+21.975%
2026-05-11	37.5900	37.5900	37.5900	37.5900	-0.318%	1	124	+37.031%
2026-05-06	37.7100	37.7100	37.7100	37.7100	+8.988%	2	124	+36.595%
2026-04-27	34.6000	34.6000	34.6000	34.6000	-6.989%	1	124	+48.873%
2026-04-15	37.2000	37.2000	37.2000	37.2000	+43.463%	3	124	+38.468%
2026-04-09	25.9300	25.9300	25.9300	25.9300	+22.717%	1	126	+98.650%
2026-04-01	21.1300	21.1300	21.1300	21.1300	+6.987%	1	127	+143.777%
2026-03-31	19.7500	19.7500	19.7500	19.7500	+10.028%	1	126	+160.810%
2026-03-30	17.9500	17.9500	17.9500	17.9500	+0.617%	1	126	+186.964%
2026-03-27	17.8400	17.8400	17.8400	17.8400	+4.941%	40	125	+188.733%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+5.263%	2	153	+203.000%
2026-03-18	16.1500	16.1500	16.1500	16.1500	-4.154%	1	151	+218.947%
2026-03-17	16.8500	16.8500	16.8500	16.8500	+15.411%	1	151	+205.697%
2026-03-12	14.6000	14.6000	14.6000	14.6000	-10.867%	1	151	+252.808%
2026-03-09	16.0000	16.3800	16.0000	16.3800	-14.151%	2	151	+214.469%
2026-03-05	19.0800	19.0800	19.0800	19.0800	-11.256%	1	151	+169.969%
2026-02-27	21.5000	21.5000	21.5000	21.5000	-2.935%	1	151	+139.581%
2026-02-24	22.3100	22.3100	22.1500	22.1500	-20.751%	2	150	+132.551%
2026-02-18	27.9500	27.9500	27.9500	27.9500	+28.329%	5	149	+84.293%
2026-02-13	21.7800	21.7800	21.7800	21.7800	-21.087%	1	146	+136.501%
2026-02-11	27.3500	27.6000	27.3500	27.6000	+2.222%	2	146	+86.630%
2026-02-10	28.7000	28.9000	27.0000	27.0000	-2.351%	11	146	+90.778%
2026-02-05	28.9000	28.9000	27.6500	27.6500	-14.949%	2	146	+86.293%
2026-02-02	31.5500	32.5100	31.5500	32.5100	+4.973%	22	146	+58.444%
2026-01-27	29.9000	30.9800	29.9000	30.9700	+4.276%	36	151	+66.322%
2026-01-26	29.7000	29.7000	29.7000	29.7000	+7.027%	3	116	+73.434%
2026-01-23	28.2000	28.2000	27.7500	27.7500	-10.484%	32	119	+85.622%
2026-01-20	31.0000	31.0000	31.0000	31.0000	-17.223%	20	138	+66.161%
2026-01-15	37.4500	37.4500	37.4500	37.4500	+19.040%	1	158	+37.543%
2026-01-13	31.4600	31.4600	31.4600	31.4600	-9.206%	1	159	+63.732%
2026-01-05	34.7300	34.7300	34.6500	34.6500	+13.421%	40	158	+48.658%
2026-01-02	30.5000	30.5500	30.5000	30.5500	+0.164%	2	118	+68.609%
2025-12-24	30.5000	30.5000	30.5000	30.5000	+22.196%	1	119	+68.885%
2025-12-18	24.9600	24.9600	24.9600	24.9600	-16.466%	2	119	+106.370%
2025-12-15	29.8800	29.8800	29.8800	29.8800	-1.256%	50	119	+72.390%
2025-12-10	30.2600	30.2600	30.2600	30.2600	+0.365%	1	96	+70.225%
2025-12-09	29.4400	30.1500	29.4400	30.1500	+13.006%	4	95	+70.846%
2025-12-05	26.6800	26.6800	26.6800	26.6800	-1.912%	1	95	+93.066%
2025-12-04	26.8500	27.4900	26.8500	27.2000	+3.817%	3	95	+89.375%
2025-12-03	26.2000	26.2000	26.2000	26.2000	+13.469%	1	96	+96.603%
2025-12-02	23.3000	23.3000	23.0900	23.0900	+5.338%	3	96	+123.084%
2025-11-26	21.9200	21.9200	21.9200	21.9200	+18.486%	1	93	+134.991%
2025-11-24	18.5000	18.5000	18.5000	18.5000	-17.960%	1	93	+178.432%
2025-11-20	22.4500	22.5500	22.4500	22.5500	+16.058%	2	92	+128.426%
2025-11-18	19.4300	19.4300	19.4300	19.4300	-7.696%	3	93	+165.106%
2025-11-10	21.4200	22.1000	21.0500	21.0500	+0.429%	9	90	+144.703%
2025-11-06	20.9600	20.9600	20.9600	20.9600	+1.501%	3	91	+145.754%
2025-11-03	20.6500	20.6500	20.6500	20.6500	-2.364%	1	91	+149.443%
2025-10-27	21.1500	21.1500	21.1500	21.1500	+4.911%	1	91	+143.546%
2025-10-24	20.1600	20.1600	20.1600	20.1600	+16.129%	1	91	+155.506%
2025-10-22	17.3600	17.3600	17.3600	17.3600	-11.202%	1	91	+196.717%
2025-10-20	18.6500	19.5500	18.6500	19.5500	+4.267%	2	91	+163.478%
2025-10-15	20.3800	20.3800	18.7500	18.7500	+23.355%	3	90	+174.720%
2025-10-13	15.2500	15.2500	15.1500	15.2000	-6.519%	3	90	+238.882%
2025-10-10	16.2600	16.2600	16.2600	16.2600	-3.559%	1	89	+216.790%
2025-10-01	16.8300	16.8600	16.8300	16.8600	+1.019%	2	89	+205.516%
2025-09-30	16.6900	16.6900	16.6900	16.6900	-4.080%	1	89	+208.628%
2025-09-24	18.2500	18.2500	17.4000	17.4000	+28.889%	2	89	+196.034%
2025-09-09	13.5000	13.5000	13.5000	13.5000	+36.364%	2	87	+281.556%
2025-08-19	9.9000	9.9000	9.8500	9.9000	+19.134%	3	87	+420.303%
2025-06-24	8.3100	8.3100	8.3100	8.3100	+4.924%	2	84	+519.856%
2025-06-09	7.9200	7.9200	7.9200	7.9200	+129.565%	2	82	+550.379%
2025-04-10	3.4500	3.4500	3.4500	3.4500	-47.806%	3	82	+1,393.043%
2025-01-10	6.6100	6.6100	6.6100	6.6100	-0.900%	20	82	+679.274%
2024-12-20	6.6700	6.6700	6.6700	6.6700	-35.556%	93	92	+672.264%
2024-11-19	10.3100	10.4100	10.1300	10.3500	+117.895%	166	93	+397.681%
2024-10-24	4.7500	4.7500	4.7500	4.7500	0.000%	10	10	+984.421%