Dark

MS20261218C170
MS Dec 18 2026 170.00 Call (MS261218C00170000)
option OPRA

EOD

Jul 9, 2026

57.48+1.019%(+0.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	57.3600	57.5400	57.3600	57.4800	+1.019%	4	252	0.000%
2026-07-07	56.9000	56.9000	56.9000	56.9000	+2.486%	1	252	+1.019%
2026-07-06	51.2500	55.5200	51.2500	55.5200	+12.754%	3	253	+3.530%
2026-06-29	49.3000	49.3000	49.2400	49.2400	-20.039%	2	253	+16.734%
2026-06-23	61.6000	61.6600	61.4500	61.5800	-1.849%	8	253	-6.658%
2026-06-18	62.7400	62.7400	62.7400	62.7400	+13.557%	13	243	-8.384%
2026-06-15	55.2500	55.2500	55.2500	55.2500	+13.636%	5	243	+4.036%
2026-06-11	48.6200	48.6200	48.6200	48.6200	-1.379%	1	243	+18.223%
2026-06-08	49.3500	49.3500	49.3000	49.3000	-5.718%	2	242	+16.592%
2026-06-02	52.2900	52.2900	52.2900	52.2900	+9.853%	1	243	+9.925%
2026-06-01	44.3100	47.6000	44.3100	47.6000	+20.996%	3	244	+20.756%
2026-05-26	39.4000	39.4000	39.3100	39.3400	+5.724%	11	242	+46.111%
2026-05-21	37.2100	37.2100	37.2100	37.2100	+6.925%	1	235	+54.475%
2026-05-18	33.4700	34.8000	33.4700	34.8000	+1.428%	2	235	+65.172%
2026-05-13	34.3100	34.3100	34.3100	34.3100	+0.852%	3	235	+67.531%
2026-05-11	34.0200	34.0200	34.0200	34.0200	-1.391%	1	235	+68.959%
2026-05-06	34.5000	34.5000	34.5000	34.5000	+13.300%	14	236	+66.609%
2026-05-04	30.4500	30.4500	30.4500	30.4500	-8.449%	4	229	+88.768%
2026-05-01	33.2600	33.2600	33.2600	33.2600	+6.432%	1	229	+72.820%
2026-04-27	30.8700	31.2500	30.8700	31.2500	-6.156%	50	229	+83.936%
2026-04-20	33.3000	33.3000	33.3000	33.3000	-1.479%	3	183	+72.613%
2026-04-15	34.3000	34.6000	33.8000	33.8000	+77.895%	31	186	+70.059%
2026-04-07	18.6200	19.0000	18.6200	19.0000	+1.064%	12	183	+202.526%
2026-04-01	18.8000	18.8000	18.8000	18.8000	+23.603%	1	173	+205.745%
2026-03-30	15.2100	15.2100	15.2100	15.2100	-9.572%	3	173	+277.909%
2026-03-20	16.8500	16.8500	16.8200	16.8200	+16.806%	20	173	+241.736%
2026-03-17	14.6500	14.6500	14.4000	14.4000	-2.373%	3	163	+299.167%
2026-03-06	14.7500	14.7500	14.7500	14.7500	-39.894%	1	161	+289.695%
2026-02-26	24.5400	24.5400	24.5400	24.5400	+7.963%	1	161	+134.230%
2026-02-17	22.7300	22.7300	22.7300	22.7300	+4.027%	2	161	+152.882%
2026-02-13	20.5000	21.8500	20.5000	21.8500	+9.250%	38	147	+163.066%
2026-02-12	20.0000	20.0000	20.0000	20.0000	-25.788%	1	147	+187.400%
2026-02-10	26.9500	26.9500	26.9500	26.9500	-7.958%	1	146	+113.284%
2026-02-09	29.2800	29.2800	29.2800	29.2800	+7.450%	1	146	+96.311%
2026-02-06	27.3500	27.3500	27.2500	27.2500	+14.256%	2	147	+110.936%
2026-02-05	23.8000	23.8500	23.8000	23.8500	-13.115%	2	147	+141.006%
2026-02-04	27.4500	27.4500	27.4500	27.4500	-4.919%	4	147	+109.399%
2026-02-02	29.3000	29.3000	28.8700	28.8700	+8.046%	21	143	+99.099%
2026-01-30	26.7200	26.7200	26.7200	26.7200	-0.669%	1	149	+115.120%
2026-01-29	26.9000	26.9000	26.9000	26.9000	-0.260%	4	149	+113.680%
2026-01-27	26.9700	26.9700	26.9700	26.9700	+1.011%	2	153	+113.126%
2026-01-23	26.7000	26.7000	26.7000	26.7000	-7.227%	3	151	+115.281%
2026-01-22	28.9500	28.9500	28.7800	28.7800	-4.067%	6	149	+99.722%
2026-01-20	30.3500	30.3500	30.0000	30.0000	-3.506%	6	148	+91.600%
2026-01-09	31.0900	31.0900	31.0900	31.0900	+1.601%	3	148	+84.883%
2026-01-07	30.5500	30.6000	30.5500	30.6000	-2.517%	2	148	+87.843%
2026-01-06	31.3900	31.3900	31.3900	31.3900	+20.499%	1	147	+83.116%
2026-01-02	25.9500	26.0500	25.9500	26.0500	-5.650%	12	147	+120.653%
2025-12-26	27.6100	27.6100	27.6100	27.6100	+3.797%	10	147	+108.185%
2025-12-24	26.6000	26.6000	26.6000	26.6000	+13.047%	1	137	+116.090%
2025-12-17	23.5300	23.5300	23.5300	23.5300	-5.880%	1	137	+144.284%
2025-12-16	25.2500	25.2500	25.0000	25.0000	-5.732%	2	138	+129.920%
2025-12-10	26.5200	26.5200	26.5200	26.5200	+6.080%	1	138	+116.742%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+2.669%	1	137	+129.920%
2025-12-04	23.1000	24.3500	23.1000	24.3500	+15.239%	2	137	+136.057%
2025-12-02	21.1300	21.1300	21.1300	21.1300	+4.604%	2	137	+172.030%
2025-12-01	20.2000	20.2000	20.2000	20.2000	+22.054%	14	139	+184.554%
2025-11-20	19.6500	19.6500	16.5500	16.5500	-17.866%	4	125	+247.311%
2025-11-13	20.1500	20.1500	20.1500	20.1500	-8.409%	5	124	+185.261%
2025-11-12	22.0000	22.0000	22.0000	22.0000	+19.241%	1	124	+161.273%
2025-11-06	18.5000	18.6000	18.4500	18.4500	-2.122%	55	123	+211.545%
2025-11-05	19.0200	19.0200	18.8500	18.8500	-4.798%	15	96	+204.934%
2025-11-04	19.8000	19.8000	19.8000	19.8000	+7.609%	1	82	+190.303%
2025-10-27	19.1000	19.1000	18.4000	18.4000	+11.313%	3	79	+212.391%
2025-10-20	16.5300	16.5300	16.5300	16.5300	-8.013%	1	79	+247.731%
2025-10-16	17.9700	17.9700	17.9700	17.9700	-5.818%	2	80	+219.866%
2025-10-15	18.7700	19.0800	18.7700	19.0800	+34.841%	6	78	+201.258%
2025-10-10	14.1500	14.1500	14.1500	14.1500	-2.414%	1	77	+306.219%
2025-10-06	14.2000	14.5000	14.2000	14.5000	+2.837%	35	78	+296.414%
2025-10-03	14.1000	14.1000	14.1000	14.1000	-14.286%	7	43	+307.660%
2025-09-23	17.0200	17.0200	16.4500	16.4500	+5.381%	3	36	+249.422%
2025-09-22	15.6100	15.6100	15.6100	15.6100	-2.132%	1	33	+268.225%
2025-09-19	15.9500	15.9500	15.9500	15.9500	+4.248%	2	32	+260.376%
2025-09-18	15.3000	15.3000	15.3000	15.3000	+10.549%	5	32	+275.686%
2025-09-17	13.8400	13.8400	13.8400	13.8400	-1.143%	1	32	+315.318%
2025-09-15	14.0000	14.0000	14.0000	14.0000	+3.017%	5	31	+310.571%
2025-09-12	13.5900	13.5900	13.5900	13.5900	+20.800%	1	31	+322.958%
2025-09-09	11.2500	11.2500	11.2500	11.2500	+11.386%	1	30	+410.933%
2025-09-03	10.1000	10.1000	10.1000	10.1000	+22.871%	15	29	+469.109%
2025-07-25	8.2200	8.2200	8.2200	8.2200	+7.311%	1	14	+599.270%
2025-06-26	7.6600	7.6600	7.6600	7.6600	+38.517%	1	13	+650.392%
2025-05-12	5.5300	5.5300	5.5300	5.5300	+65.075%	1	12	+939.421%
2025-04-24	3.2500	3.3500	3.2500	3.3500	+0.601%	2	12	+1,615.821%
2025-04-11	3.0600	3.3300	3.0600	3.3300	-61.503%	22	12	+1,626.126%
2024-11-11	8.6500	8.6500	8.6500	8.6500	0.000%	1	1	+564.509%