Dark

MS20261218C180
MS Dec 18 2026 180.00 Call (MS261218C00180000)
option OPRA

EOD

Jul 9, 2026

49.39+6.559%(+3.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	49.3500	49.5100	49.2400	49.3900	+6.559%	6	588	0.000%
2026-07-08	46.3500	46.3500	46.3500	46.3500	-2.071%	1	585	+6.559%
2026-07-06	46.1600	47.3300	46.1600	47.3300	+15.721%	4	585	+4.352%
2026-07-02	41.0000	41.0000	40.7900	40.9000	+7.208%	3	586	+20.758%
2026-06-30	38.2000	38.2000	38.1500	38.1500	-8.183%	2	586	+29.463%
2026-06-29	40.8000	41.5500	40.8000	41.5500	-16.499%	4	585	+18.869%
2026-06-25	49.7000	49.7600	49.7000	49.7600	-6.237%	2	584	-0.744%
2026-06-23	52.9500	53.1500	52.8800	53.0700	+0.132%	6	583	-6.934%
2026-06-18	53.0000	53.0000	53.0000	53.0000	+17.752%	2	584	-6.811%
2026-06-12	45.0100	45.0100	45.0100	45.0100	+5.906%	1	584	+9.731%
2026-06-11	39.1500	42.5000	39.1500	42.5000	+10.966%	11	584	+16.212%
2026-06-10	38.4600	38.4600	38.3000	38.3000	-0.906%	3	590	+28.956%
2026-06-09	38.6500	38.6500	38.6500	38.6500	-10.965%	2	587	+27.788%
2026-06-08	44.0500	44.0500	43.4100	43.4100	-0.092%	2	589	+13.776%
2026-06-05	43.4500	43.4500	43.4500	43.4500	+6.209%	1	588	+13.671%
2026-06-03	40.9100	40.9100	40.9100	40.9100	-9.290%	3	588	+20.728%
2026-06-02	45.1000	45.1000	45.1000	45.1000	+10.811%	1	587	+9.512%
2026-06-01	40.7800	40.7800	40.7000	40.7000	+8.591%	2	586	+21.351%
2026-05-29	36.1500	37.4800	36.1500	37.4800	+11.914%	2	584	+31.777%
2026-05-22	33.4500	33.4900	33.4500	33.4900	+13.449%	3	585	+47.477%
2026-05-20	29.6500	29.6500	29.5200	29.5200	+6.455%	3	585	+67.310%
2026-05-18	27.7300	27.7300	27.7300	27.7300	-3.815%	4	584	+78.110%
2026-05-14	28.8300	28.8300	28.8300	28.8300	+2.964%	1	584	+71.315%
2026-05-13	28.0000	28.0000	28.0000	28.0000	+1.266%	1	584	+76.393%
2026-05-06	27.5300	27.6500	27.5300	27.6500	+11.762%	10	584	+78.626%
2026-04-28	24.7400	24.7400	24.7400	24.7400	+6.409%	1	589	+99.636%
2026-04-23	23.2500	23.2500	23.2500	23.2500	-11.898%	1	588	+112.430%
2026-04-22	26.3900	26.3900	26.3900	26.3900	+7.714%	1	588	+87.154%
2026-04-16	24.5000	24.5000	24.5000	24.5000	-11.071%	1	587	+101.592%
2026-04-15	26.6000	27.5500	26.6000	27.5500	+29.647%	13	587	+79.274%
2026-04-14	21.2500	21.2500	21.2500	21.2500	+19.718%	2	589	+132.424%
2026-04-13	17.7500	17.7500	17.7500	17.7500	-5.585%	1	590	+178.254%
2026-04-10	19.0000	19.0000	18.6200	18.8000	-1.312%	14	589	+162.713%
2026-04-09	17.6500	19.0500	17.6500	19.0500	+8.239%	11	599	+159.265%
2026-04-08	18.7500	18.7500	17.6000	17.6000	+19.728%	7	608	+180.625%
2026-04-07	14.0000	14.7000	14.0000	14.7000	+12.214%	13	603	+235.986%
2026-03-31	13.1000	13.1000	13.1000	13.1000	+13.913%	1	593	+277.023%
2026-03-30	11.5000	11.5000	11.5000	11.5000	+4.545%	1	593	+329.478%
2026-03-27	11.0000	11.0000	11.0000	11.0000	+5.769%	1	594	+349.000%
2026-03-19	10.4000	10.4000	10.4000	10.4000	-3.435%	1	595	+374.904%
2026-03-17	10.7700	10.7700	10.7700	10.7700	+11.031%	1	595	+358.589%
2026-03-12	9.5000	9.7000	9.5000	9.7000	-19.835%	15	595	+409.175%
2026-03-10	11.6500	12.1500	11.5500	12.1000	-5.837%	14	582	+308.182%
2026-03-05	12.8500	12.8500	12.8500	12.8500	-22.121%	1	571	+284.358%
2026-03-04	15.4000	16.5000	15.4000	16.5000	+8.983%	2	571	+199.333%
2026-02-24	15.1400	15.1400	15.1400	15.1400	-6.543%	1	569	+226.222%
2026-02-23	16.2000	16.2000	16.2000	16.2000	-12.574%	1	570	+204.877%
2026-02-20	18.5300	18.5300	18.5300	18.5300	+7.110%	1	569	+166.541%
2026-02-13	17.3000	17.3000	17.3000	17.3000	-1.983%	25	545	+185.491%
2026-02-12	17.6500	17.6500	17.6500	17.6500	-19.037%	2	545	+179.830%
2026-02-11	21.8000	21.8000	21.8000	21.8000	+14.136%	1	543	+126.560%
2026-02-10	20.2900	20.2900	18.6900	19.1000	-11.615%	4	543	+158.586%
2026-02-06	21.6100	21.6100	21.6100	21.6100	+5.415%	1	544	+128.552%
2026-02-03	23.5000	23.5500	20.5000	20.5000	-12.318%	39	543	+140.927%
2026-02-02	23.5000	23.5000	23.3800	23.3800	+10.024%	4	571	+111.249%
2026-01-29	21.2500	21.2500	21.2500	21.2500	-1.848%	9	570	+132.424%
2026-01-26	21.2200	21.6500	21.2200	21.6500	+13.768%	17	572	+128.129%
2026-01-23	20.4800	20.4800	19.0300	19.0300	-20.708%	8	573	+159.538%
2026-01-22	24.0000	24.0000	24.0000	24.0000	+0.968%	1	567	+105.792%
2026-01-20	23.7700	23.7700	23.7700	23.7700	+15.951%	4	568	+107.783%
2026-01-14	20.5000	20.5000	20.5000	20.5000	-13.938%	2	565	+140.927%
2026-01-12	23.8200	23.8200	23.8200	23.8200	-3.758%	2	563	+107.347%
2026-01-07	24.1300	24.7500	24.1300	24.7500	-1.708%	11	563	+99.556%
2026-01-05	24.0000	25.5000	24.0000	25.1800	+22.829%	9	567	+96.148%
2026-01-02	20.5000	20.5000	20.5000	20.5000	-0.966%	1	567	+140.927%
2025-12-31	20.7000	20.7000	20.7000	20.7000	-4.432%	5	562	+138.599%
2025-12-29	21.6600	21.6600	21.6600	21.6600	+3.094%	1	562	+128.024%
2025-12-23	21.0100	21.0100	21.0100	21.0100	+7.633%	1	562	+135.079%
2025-12-22	19.5200	19.5200	19.5200	19.5200	+13.225%	1	560	+153.023%
2025-12-18	17.2400	17.2400	17.2400	17.2400	-15.902%	2	560	+186.485%
2025-12-17	20.5000	20.5000	20.5000	20.5000	+12.948%	20	558	+140.927%
2025-12-16	18.1500	18.1500	18.1500	18.1500	-13.199%	5	563	+172.121%
2025-12-12	20.9100	20.9100	20.9100	20.9100	-7.885%	10	558	+136.203%
2025-12-11	22.3000	22.7000	22.3000	22.7000	+5.581%	32	548	+117.577%
2025-12-10	21.5000	21.5000	21.5000	21.5000	-0.967%	3	548	+129.721%
2025-12-09	23.3400	23.3400	21.7100	21.7100	+3.381%	12	551	+127.499%
2025-12-08	21.2000	21.2000	21.0000	21.0000	+9.718%	38	541	+135.190%
2025-12-04	18.8800	19.1400	18.8800	19.1400	+27.176%	45	506	+158.046%
2025-11-20	15.1500	15.1500	15.0500	15.0500	+9.455%	10	461	+228.173%
2025-11-14	13.7500	13.7500	13.7500	13.7500	-15.071%	1	461	+259.200%
2025-11-12	16.1900	16.1900	16.1900	16.1900	+15.643%	1	460	+205.065%
2025-11-06	14.5500	14.5500	13.9500	14.0000	-6.667%	21	459	+252.786%
2025-10-15	14.5700	15.0000	14.5500	15.0000	+40.187%	8	459	+229.267%
2025-10-06	10.5500	10.7000	10.5500	10.7000	-11.203%	21	454	+361.589%
2025-09-23	12.0500	12.0500	12.0500	12.0500	+1.688%	1	433	+309.876%
2025-09-19	11.8500	11.8500	11.8500	11.8500	+24.737%	5	432	+316.793%
2025-09-17	10.2000	10.2000	9.5000	9.5000	-5.941%	22	427	+419.895%
2025-09-12	10.1000	10.1000	10.1000	10.1000	+45.324%	1	410	+389.010%
2025-09-05	6.9500	6.9500	6.9500	6.9500	-4.533%	1	409	+610.647%
2025-09-04	7.2800	7.2800	7.2800	7.2800	+41.359%	1	410	+578.434%
2025-06-25	5.1500	5.1500	5.1500	5.1500	-1.905%	1	410	+859.029%
2025-06-24	5.2500	5.2500	5.2500	5.2500	+10.526%	200	409	+840.762%
2025-06-23	4.7500	4.7500	4.7500	4.7500	+18.750%	200	209	+939.789%
2025-05-22	4.0000	4.0000	4.0000	4.0000	+5.263%	2	38	+1,134.750%
2025-05-12	3.8000	3.8000	3.8000	3.8000	+61.017%	10	38	+1,199.737%
2025-04-30	2.3100	2.3600	2.3100	2.3600	+1.288%	2	29	+1,992.797%
2025-04-29	2.2500	2.3300	2.2500	2.3300	-4.508%	4	29	+2,019.742%
2025-04-25	2.3900	2.4400	2.3900	2.4400	+3.830%	4	27	+1,924.180%
2025-04-24	2.3000	2.3500	2.3000	2.3500	+4.444%	2	27	+2,001.702%
2025-04-23	2.2000	2.2500	2.2000	2.2500	+12.500%	2	27	+2,095.111%
2025-04-17	1.8700	2.0000	1.8700	2.0000	+2.564%	2	27	+2,369.500%
2025-04-16	1.8200	1.9500	1.8200	1.9500	-12.946%	2	27	+2,432.821%
2025-04-14	2.1400	2.2400	2.1400	2.2400	+7.177%	2	27	+2,104.911%
2025-04-10	2.0900	2.0900	2.0900	2.0900	+20.115%	4	27	+2,263.158%
2025-04-08	2.0000	2.0000	1.7400	1.7400	-78.113%	8	23	+2,738.506%
2025-01-23	7.5000	7.9500	7.4500	7.9500	0.000%	34	22	+521.258%