Dark

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

Inactive

Aug 28, 2026

44.15+5.926%(+2.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	44.1500	44.1500	44.1500	44.1500	+5.926%	1	288	0.000%
2026-08-21	41.6800	41.6800	41.6800	41.6800	-13.347%	2	288	+5.926%
2026-08-04	48.1800	48.1800	48.1000	48.1000	+5.160%	2	288	-8.212%
2026-07-24	45.6500	45.8600	45.6000	45.7400	-0.240%	10	288	-3.476%
2026-07-23	45.6000	45.9100	45.6000	45.8500	+7.680%	12	290	-3.708%
2026-07-20	43.2000	43.3700	42.3000	42.5800	-15.817%	16	294	+3.687%
2026-07-16	50.4700	50.5800	50.4700	50.5800	-4.835%	2	291	-12.713%
2026-07-09	53.4000	53.5600	53.1500	53.1500	+3.164%	18	290	-16.933%
2026-07-06	51.4000	51.5200	51.4000	51.5200	+15.231%	2	285	-14.305%
2026-07-02	44.8000	44.8500	44.7100	44.7100	-0.755%	28	270	-1.253%
2026-06-29	45.0000	45.0500	45.0000	45.0500	-21.379%	2	270	-1.998%
2026-06-23	57.2000	57.3000	57.1200	57.3000	+38.072%	4	270	-22.949%
2026-06-10	41.5000	41.5000	41.5000	41.5000	-9.190%	1	269	+6.386%
2026-06-05	45.7000	45.7000	45.7000	45.7000	+55.337%	5	269	-3.392%
2026-04-22	29.4200	29.4200	29.4200	29.4200	-1.933%	4	269	+50.068%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+5.895%	2	273	+47.167%
2026-04-17	28.0900	28.3300	28.0900	28.3300	-1.427%	3	273	+55.842%
2026-04-16	28.7400	28.7400	28.7400	28.7400	-8.208%	2	275	+53.619%
2026-04-15	30.0000	31.3100	30.0000	31.3100	+30.676%	4	275	+41.009%
2026-04-14	23.9600	23.9600	23.9600	23.9600	+11.183%	1	275	+84.265%
2026-04-13	21.1400	21.5500	21.0600	21.5500	+0.419%	6	276	+104.872%
2026-04-10	21.1100	21.4600	20.2500	21.4600	+3.422%	11	273	+105.732%
2026-04-08	23.4000	23.4000	20.7500	20.7500	+70.641%	5	272	+112.771%
2026-03-20	12.1600	12.1600	12.1600	12.1600	-3.492%	1	277	+263.076%
2026-03-17	12.6000	12.6000	12.6000	12.6000	+5.000%	6	276	+250.397%
2026-03-16	12.5500	12.5500	12.0000	12.0000	+4.348%	3	275	+267.917%
2026-03-13	11.8300	11.8300	11.0000	11.5000	-10.853%	3	276	+283.913%
2026-03-11	12.9000	12.9000	12.9000	12.9000	+1.575%	1	275	+242.248%
2026-03-09	11.9000	12.7000	11.9000	12.7000	-22.134%	39	275	+247.638%
2026-03-05	16.3100	16.3100	16.3100	16.3100	-9.238%	1	277	+170.693%
2026-03-04	17.9700	17.9700	17.9700	17.9700	+15.192%	1	277	+145.687%
2026-03-03	15.0500	15.6000	15.0500	15.6000	-15.171%	3	276	+183.013%
2026-03-02	15.3500	18.3900	15.3500	18.3900	-3.717%	2	277	+140.076%
2026-02-13	18.4500	19.1000	18.4500	19.1000	+3.804%	52	277	+131.152%
2026-02-12	21.7000	21.7000	18.0000	18.4000	-19.791%	4	277	+139.946%
2026-02-10	25.6500	25.6500	22.9400	22.9400	-4.971%	4	277	+92.459%
2026-02-06	24.1400	24.1400	24.1400	24.1400	-8.038%	1	277	+82.891%
2026-02-03	27.5500	28.0900	26.2500	26.2500	-0.568%	105	277	+68.190%
2026-02-02	26.1500	26.5000	25.9000	26.4000	+9.680%	20	278	+67.235%
2026-01-29	24.0700	24.0700	24.0700	24.0700	-1.554%	8	268	+83.423%
2026-01-26	24.0300	24.4500	23.7500	24.4500	-5.598%	39	271	+80.573%
2026-01-22	25.9000	25.9000	25.9000	25.9000	+1.608%	15	263	+70.463%
2026-01-21	25.4900	25.4900	25.4900	25.4900	-3.920%	1	263	+73.205%
2026-01-20	26.6300	26.6300	26.5300	26.5300	-11.567%	5	263	+66.415%
2026-01-16	31.2600	31.2600	30.0000	30.0000	-0.365%	2	260	+47.167%
2026-01-15	29.6000	30.1100	29.6000	30.1100	+27.910%	4	260	+46.629%
2026-01-14	23.5400	23.5400	23.5400	23.5400	-10.153%	1	263	+87.553%
2026-01-13	25.5500	26.2800	25.5500	26.2000	-1.983%	4	263	+68.511%
2026-01-08	26.8800	27.2000	26.7200	26.7300	+9.504%	6	264	+65.170%
2026-01-02	24.3800	24.4100	24.3800	24.4100	+6.501%	3	264	+80.868%
2025-12-30	22.9200	22.9200	22.9200	22.9200	-6.449%	1	264	+92.627%
2025-12-24	24.2000	24.5000	24.2000	24.5000	+3.814%	3	263	+80.204%
2025-12-23	23.5200	23.6000	23.5200	23.6000	+0.085%	3	263	+87.076%
2025-12-22	23.5000	24.8000	23.3000	23.5800	+7.182%	70	263	+87.235%
2025-12-19	22.0000	22.0000	22.0000	22.0000	+5.769%	2	218	+100.682%
2025-12-17	20.8000	20.8000	20.8000	20.8000	-3.256%	1	218	+112.260%
2025-12-16	22.2500	22.2500	21.5000	21.5000	-6.114%	4	218	+105.349%
2025-12-15	23.4500	23.4500	22.9000	22.9000	-4.304%	5	217	+92.795%
2025-12-12	23.9300	23.9300	23.9300	23.9300	-5.602%	1	217	+84.496%
2025-12-11	25.2500	25.3500	25.2000	25.3500	+2.673%	7	217	+74.162%
2025-12-10	23.9300	24.6900	23.9300	24.6900	+2.448%	3	219	+78.817%
2025-12-09	24.7800	24.7800	24.1000	24.1000	+3.879%	3	219	+83.195%
2025-12-08	23.5700	24.0000	23.2000	23.2000	+3.249%	13	220	+90.302%
2025-12-05	22.2700	22.4700	22.2700	22.4700	+5.741%	6	216	+96.484%
2025-12-04	21.2200	21.9400	21.2200	21.2500	+3.659%	7	216	+107.765%
2025-12-03	18.4700	20.5000	18.4700	20.5000	+14.525%	9	219	+115.366%
2025-12-02	18.0000	18.0000	17.9000	17.9000	-4.278%	39	215	+146.648%
2025-11-28	18.2000	18.7000	17.6000	18.7000	+33.763%	3	177	+136.096%
2025-11-18	13.9800	13.9800	13.9800	13.9800	-3.984%	1	175	+215.808%
2025-11-17	14.5600	14.5600	14.5600	14.5600	-23.368%	1	174	+203.228%
2025-11-13	19.0000	19.0000	19.0000	19.0000	-3.209%	1	175	+132.368%
2025-11-12	19.6300	19.6300	19.6300	19.6300	+21.173%	1	175	+124.911%
2025-11-06	16.7000	16.7000	16.2000	16.2000	-4.425%	14	174	+172.531%
2025-11-04	16.9500	16.9500	16.9500	16.9500	+7.278%	1	171	+160.472%
2025-11-03	15.5000	15.8000	15.5000	15.8000	0.000%	2	171	+179.430%
2025-10-31	15.8000	15.8000	15.8000	15.8000	+0.317%	1	171	+179.430%
2025-10-30	15.7500	15.7500	15.7500	15.7500	+13.309%	1	170	+180.317%
2025-10-17	14.4000	14.4000	13.9000	13.9000	-8.852%	3	170	+217.626%
2025-10-16	15.2500	15.2500	15.2500	15.2500	+1.802%	1	173	+189.508%
2025-10-15	15.3500	16.1000	14.9800	14.9800	+35.566%	6	172	+194.726%
2025-10-02	11.0500	11.0500	11.0500	11.0500	-22.183%	1	167	+299.548%
2025-09-26	14.2000	14.2000	14.2000	14.2000	+6.847%	2	168	+210.915%
2025-09-18	13.2900	13.2900	13.2900	13.2900	+7.264%	3	166	+232.205%
2025-09-17	12.3900	12.3900	12.3900	12.3900	+5.268%	1	163	+256.336%
2025-09-11	11.7700	11.7700	11.7700	11.7700	+14.272%	1	162	+275.106%
2025-09-10	10.3100	10.3100	10.3000	10.3000	+5.425%	3	161	+328.641%
2025-09-09	9.7100	9.7700	9.7100	9.7700	+35.694%	2	158	+351.894%
2025-08-21	7.2000	7.2000	7.2000	7.2000	+2.857%	2	159	+513.194%
2025-08-08	7.0000	7.0000	7.0000	7.0000	+11.821%	1	157	+530.714%
2025-08-04	6.2600	6.2600	6.2600	6.2600	-15.633%	1	156	+605.272%
2025-07-30	7.4200	7.4200	7.4200	7.4200	+44.078%	1	157	+495.013%
2025-05-28	5.1500	5.1600	5.1500	5.1500	+87.956%	54	156	+757.282%
2025-04-29	2.7300	2.7400	2.7300	2.7400	-2.143%	2	102	+1,511.314%
2025-04-24	2.7500	2.8000	2.7500	2.8000	+47.368%	2	102	+1,476.786%
2025-04-09	1.9000	1.9000	1.9000	1.9000	-42.424%	1	102	+2,223.684%
2025-03-11	3.3000	3.3000	3.3000	3.3000	-62.500%	2	103	+1,237.879%
2024-11-21	8.8000	8.8000	8.8000	8.8000	+25.714%	1	100	+401.705%
2024-11-13	7.0000	7.0000	7.0000	7.0000	-4.762%	100	100	+530.714%
2024-11-06	7.3500	7.3500	7.3500	7.3500	+101.370%	2	2	+500.680%
2024-11-05	3.6500	3.6500	3.6500	3.6500	0.000%	2	2	+1,109.589%