Dark

MS20261218C175
MS Dec 18 2026 175.00 Call (MS261218C00175000)
option OPRA

EOD

Jul 9, 2026

53.15+3.164%(+1.63)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	53.4000	53.5600	53.1500	53.1500	+3.164%	18	290	0.000%
2026-07-06	51.4000	51.5200	51.4000	51.5200	+15.231%	2	285	+3.164%
2026-07-02	44.8000	44.8500	44.7100	44.7100	-0.755%	28	270	+18.877%
2026-06-29	45.0000	45.0500	45.0000	45.0500	-21.379%	2	270	+17.980%
2026-06-23	57.2000	57.3000	57.1200	57.3000	+38.072%	4	270	-7.243%
2026-06-10	41.5000	41.5000	41.5000	41.5000	-9.190%	1	269	+28.072%
2026-06-05	45.7000	45.7000	45.7000	45.7000	+55.337%	5	269	+16.302%
2026-04-22	29.4200	29.4200	29.4200	29.4200	-1.933%	4	269	+80.659%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+5.895%	2	273	+77.167%
2026-04-17	28.0900	28.3300	28.0900	28.3300	-1.427%	3	273	+87.610%
2026-04-16	28.7400	28.7400	28.7400	28.7400	-8.208%	2	275	+84.934%
2026-04-15	30.0000	31.3100	30.0000	31.3100	+30.676%	4	275	+69.754%
2026-04-14	23.9600	23.9600	23.9600	23.9600	+11.183%	1	275	+121.828%
2026-04-13	21.1400	21.5500	21.0600	21.5500	+0.419%	6	276	+146.636%
2026-04-10	21.1100	21.4600	20.2500	21.4600	+3.422%	11	273	+147.670%
2026-04-08	23.4000	23.4000	20.7500	20.7500	+70.641%	5	272	+156.145%
2026-03-20	12.1600	12.1600	12.1600	12.1600	-3.492%	1	277	+337.089%
2026-03-17	12.6000	12.6000	12.6000	12.6000	+5.000%	6	276	+321.825%
2026-03-16	12.5500	12.5500	12.0000	12.0000	+4.348%	3	275	+342.917%
2026-03-13	11.8300	11.8300	11.0000	11.5000	-10.853%	3	276	+362.174%
2026-03-11	12.9000	12.9000	12.9000	12.9000	+1.575%	1	275	+312.016%
2026-03-09	11.9000	12.7000	11.9000	12.7000	-22.134%	39	275	+318.504%
2026-03-05	16.3100	16.3100	16.3100	16.3100	-9.238%	1	277	+225.874%
2026-03-04	17.9700	17.9700	17.9700	17.9700	+15.192%	1	277	+195.771%
2026-03-03	15.0500	15.6000	15.0500	15.6000	-15.171%	3	276	+240.705%
2026-03-02	15.3500	18.3900	15.3500	18.3900	-3.717%	2	277	+189.016%
2026-02-13	18.4500	19.1000	18.4500	19.1000	+3.804%	52	277	+178.272%
2026-02-12	21.7000	21.7000	18.0000	18.4000	-19.791%	4	277	+188.859%
2026-02-10	25.6500	25.6500	22.9400	22.9400	-4.971%	4	277	+131.691%
2026-02-06	24.1400	24.1400	24.1400	24.1400	-8.038%	1	277	+120.174%
2026-02-03	27.5500	28.0900	26.2500	26.2500	-0.568%	105	277	+102.476%
2026-02-02	26.1500	26.5000	25.9000	26.4000	+9.680%	20	278	+101.326%
2026-01-29	24.0700	24.0700	24.0700	24.0700	-1.554%	8	268	+120.814%
2026-01-26	24.0300	24.4500	23.7500	24.4500	-5.598%	39	271	+117.382%
2026-01-22	25.9000	25.9000	25.9000	25.9000	+1.608%	15	263	+105.212%
2026-01-21	25.4900	25.4900	25.4900	25.4900	-3.920%	1	263	+108.513%
2026-01-20	26.6300	26.6300	26.5300	26.5300	-11.567%	5	263	+100.339%
2026-01-16	31.2600	31.2600	30.0000	30.0000	-0.365%	2	260	+77.167%
2026-01-15	29.6000	30.1100	29.6000	30.1100	+27.910%	4	260	+76.519%
2026-01-14	23.5400	23.5400	23.5400	23.5400	-10.153%	1	263	+125.786%
2026-01-13	25.5500	26.2800	25.5500	26.2000	-1.983%	4	263	+102.863%
2026-01-08	26.8800	27.2000	26.7200	26.7300	+9.504%	6	264	+98.840%
2026-01-02	24.3800	24.4100	24.3800	24.4100	+6.501%	3	264	+117.739%
2025-12-30	22.9200	22.9200	22.9200	22.9200	-6.449%	1	264	+131.894%
2025-12-24	24.2000	24.5000	24.2000	24.5000	+3.814%	3	263	+116.939%
2025-12-23	23.5200	23.6000	23.5200	23.6000	+0.085%	3	263	+125.212%
2025-12-22	23.5000	24.8000	23.3000	23.5800	+7.182%	70	263	+125.403%
2025-12-19	22.0000	22.0000	22.0000	22.0000	+5.769%	2	218	+141.591%
2025-12-17	20.8000	20.8000	20.8000	20.8000	-3.256%	1	218	+155.529%
2025-12-16	22.2500	22.2500	21.5000	21.5000	-6.114%	4	218	+147.209%
2025-12-15	23.4500	23.4500	22.9000	22.9000	-4.304%	5	217	+132.096%
2025-12-12	23.9300	23.9300	23.9300	23.9300	-5.602%	1	217	+122.106%
2025-12-11	25.2500	25.3500	25.2000	25.3500	+2.673%	7	217	+109.665%
2025-12-10	23.9300	24.6900	23.9300	24.6900	+2.448%	3	219	+115.269%
2025-12-09	24.7800	24.7800	24.1000	24.1000	+3.879%	3	219	+120.539%
2025-12-08	23.5700	24.0000	23.2000	23.2000	+3.249%	13	220	+129.095%
2025-12-05	22.2700	22.4700	22.2700	22.4700	+5.741%	6	216	+136.538%
2025-12-04	21.2200	21.9400	21.2200	21.2500	+3.659%	7	216	+150.118%
2025-12-03	18.4700	20.5000	18.4700	20.5000	+14.525%	9	219	+159.268%
2025-12-02	18.0000	18.0000	17.9000	17.9000	-4.278%	39	215	+196.927%
2025-11-28	18.2000	18.7000	17.6000	18.7000	+33.763%	3	177	+184.225%
2025-11-18	13.9800	13.9800	13.9800	13.9800	-3.984%	1	175	+280.186%
2025-11-17	14.5600	14.5600	14.5600	14.5600	-23.368%	1	174	+265.041%
2025-11-13	19.0000	19.0000	19.0000	19.0000	-3.209%	1	175	+179.737%
2025-11-12	19.6300	19.6300	19.6300	19.6300	+21.173%	1	175	+170.759%
2025-11-06	16.7000	16.7000	16.2000	16.2000	-4.425%	14	174	+228.086%
2025-11-04	16.9500	16.9500	16.9500	16.9500	+7.278%	1	171	+213.569%
2025-11-03	15.5000	15.8000	15.5000	15.8000	0.000%	2	171	+236.392%
2025-10-31	15.8000	15.8000	15.8000	15.8000	+0.317%	1	171	+236.392%
2025-10-30	15.7500	15.7500	15.7500	15.7500	+13.309%	1	170	+237.460%
2025-10-17	14.4000	14.4000	13.9000	13.9000	-8.852%	3	170	+282.374%
2025-10-16	15.2500	15.2500	15.2500	15.2500	+1.802%	1	173	+248.525%
2025-10-15	15.3500	16.1000	14.9800	14.9800	+35.566%	6	172	+254.806%
2025-10-02	11.0500	11.0500	11.0500	11.0500	-22.183%	1	167	+380.995%
2025-09-26	14.2000	14.2000	14.2000	14.2000	+6.847%	2	168	+274.296%
2025-09-18	13.2900	13.2900	13.2900	13.2900	+7.264%	3	166	+299.925%
2025-09-17	12.3900	12.3900	12.3900	12.3900	+5.268%	1	163	+328.975%
2025-09-11	11.7700	11.7700	11.7700	11.7700	+14.272%	1	162	+351.572%
2025-09-10	10.3100	10.3100	10.3000	10.3000	+5.425%	3	161	+416.019%
2025-09-09	9.7100	9.7700	9.7100	9.7700	+35.694%	2	158	+444.012%
2025-08-21	7.2000	7.2000	7.2000	7.2000	+2.857%	2	159	+638.194%
2025-08-08	7.0000	7.0000	7.0000	7.0000	+11.821%	1	157	+659.286%
2025-08-04	6.2600	6.2600	6.2600	6.2600	-15.633%	1	156	+749.042%
2025-07-30	7.4200	7.4200	7.4200	7.4200	+44.078%	1	157	+616.307%
2025-05-28	5.1500	5.1600	5.1500	5.1500	+87.956%	54	156	+932.039%
2025-04-29	2.7300	2.7400	2.7300	2.7400	-2.143%	2	102	+1,839.781%
2025-04-24	2.7500	2.8000	2.7500	2.8000	+47.368%	2	102	+1,798.214%
2025-04-09	1.9000	1.9000	1.9000	1.9000	-42.424%	1	102	+2,697.368%
2025-03-11	3.3000	3.3000	3.3000	3.3000	-62.500%	2	103	+1,510.606%
2024-11-21	8.8000	8.8000	8.8000	8.8000	+25.714%	1	100	+503.977%
2024-11-13	7.0000	7.0000	7.0000	7.0000	-4.762%	100	100	+659.286%
2024-11-06	7.3500	7.3500	7.3500	7.3500	+101.370%	2	2	+623.129%
2024-11-05	3.6500	3.6500	3.6500	3.6500	0.000%	2	2	+1,356.164%