Dark

MS20261218C185
MS Dec 18 2026 185.00 Call (MS261218C00185000)
option OPRA

EOD

Jul 9, 2026

45.31+4.233%(+1.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	45.1000	45.3100	45.1000	45.3100	+4.233%	2	105	0.000%
2026-07-06	43.3500	43.4700	43.3500	43.4700	+16.542%	2	105	+4.233%
2026-07-02	37.3000	37.3000	37.3000	37.3000	+7.772%	1	105	+21.475%
2026-06-30	34.4500	34.6100	34.3500	34.6100	-8.318%	4	105	+30.916%
2026-06-29	37.6500	37.7500	37.6500	37.7500	+0.133%	2	105	+20.026%
2026-06-26	37.8000	37.8000	37.7000	37.7000	-16.036%	2	105	+20.186%
2026-06-25	45.3900	45.5400	44.8500	44.9000	-2.751%	8	105	+0.913%
2026-06-24	46.1700	46.1700	46.1700	46.1700	-5.910%	1	107	-1.863%
2026-06-23	49.1000	49.1400	48.9000	49.0700	-1.168%	8	107	-7.663%
2026-06-22	49.6500	49.6500	49.6500	49.6500	+2.160%	1	107	-8.741%
2026-06-17	49.2800	49.2800	48.6000	48.6000	+41.156%	14	110	-6.770%
2026-06-10	34.4300	34.4300	34.4300	34.4300	-20.723%	1	110	+31.600%
2026-06-04	43.1700	43.4300	43.1700	43.4300	+20.639%	3	111	+4.329%
2026-06-01	36.0000	36.0000	36.0000	36.0000	+25.786%	1	113	+25.861%
2026-05-26	28.6200	28.6200	28.6200	28.6200	+6.751%	60	112	+58.316%
2026-05-20	26.8100	26.8100	26.8100	26.8100	+9.652%	8	169	+69.004%
2026-05-06	24.3800	24.4500	24.3800	24.4500	+11.136%	10	169	+85.317%
2026-05-01	22.0000	22.0000	22.0000	22.0000	+4.265%	5	168	+105.955%
2026-04-24	21.0000	21.1000	21.0000	21.1000	-6.472%	2	168	+114.739%
2026-04-23	22.5600	22.5600	22.5600	22.5600	-3.590%	12	168	+100.842%
2026-04-22	23.4000	23.4000	23.4000	23.4000	-0.931%	1	156	+93.632%
2026-04-21	23.6200	23.6200	23.6200	23.6200	+2.696%	1	157	+91.829%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+4.641%	1	157	+97.000%
2026-04-17	22.0200	22.0200	21.9800	21.9800	-7.763%	2	158	+106.142%
2026-04-15	24.3000	24.7000	23.8300	23.8300	+24.244%	18	157	+90.138%
2026-04-14	18.7000	19.1800	18.7000	19.1800	+26.184%	10	160	+136.236%
2026-04-09	15.2000	15.2000	15.2000	15.2000	+41.659%	1	154	+198.092%
2026-03-30	10.7300	10.7300	10.7300	10.7300	+2.679%	1	153	+322.274%
2026-03-27	10.4500	10.4500	10.4500	10.4500	-10.300%	1	154	+333.589%
2026-03-26	11.6500	11.6500	11.6500	11.6500	+25.946%	1	155	+288.927%
2026-03-18	9.2500	9.2500	9.2500	9.2500	+12.805%	1	154	+389.838%
2026-03-12	8.4700	8.4700	8.1900	8.2000	-28.696%	5	153	+452.561%
2026-03-05	11.5000	11.5000	11.5000	11.5000	-2.707%	1	156	+294.000%
2026-03-03	11.8200	11.8200	11.8200	11.8200	-29.852%	3	157	+283.333%
2026-02-26	16.9000	16.9500	16.8500	16.8500	+8.710%	28	154	+168.902%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+15.242%	2	163	+192.323%
2026-02-24	13.4500	13.4500	13.4500	13.4500	-10.631%	2	163	+236.877%
2026-02-13	15.0500	15.0500	15.0500	15.0500	+7.500%	25	138	+201.063%
2026-02-12	19.5000	19.5000	14.0000	14.0000	-31.507%	42	138	+223.643%
2026-02-09	20.4400	20.4400	20.4400	20.4400	+19.883%	2	168	+121.673%
2026-02-05	16.5000	17.0500	16.5000	17.0500	-12.966%	9	166	+165.748%
2026-02-04	19.5900	19.5900	19.5900	19.5900	-5.499%	1	162	+131.291%
2026-02-02	20.1500	20.8000	20.1500	20.7300	+4.591%	13	161	+118.572%
2026-01-30	19.8200	19.8200	19.8200	19.8200	+5.707%	2	167	+128.607%
2026-01-28	18.7500	18.7500	18.7500	18.7500	+2.740%	1	169	+141.653%
2026-01-27	18.2500	18.2500	18.2500	18.2500	-2.406%	2	169	+148.274%
2026-01-26	18.7000	18.7000	18.7000	18.7000	+9.357%	5	168	+142.299%
2026-01-23	17.1000	17.1000	17.1000	17.1000	-19.340%	1	163	+164.971%
2026-01-22	20.8000	21.2000	20.8000	21.2000	+8.718%	11	163	+113.726%
2026-01-21	19.5000	19.5000	19.5000	19.5000	-1.015%	1	168	+132.359%
2026-01-20	19.7100	20.0000	19.7000	19.7000	-22.011%	4	168	+130.000%
2026-01-16	25.2600	25.2600	25.2600	25.2600	-0.747%	1	168	+79.375%
2026-01-15	25.4500	25.4500	25.4500	25.4500	+41.389%	1	168	+78.035%
2026-01-14	18.0000	18.0000	18.0000	18.0000	-9.091%	1	168	+151.722%
2026-01-13	19.8000	19.8000	19.8000	19.8000	-5.489%	1	168	+128.838%
2026-01-12	20.9500	20.9500	20.9500	20.9500	-6.473%	1	167	+116.277%
2026-01-09	22.1000	22.4000	22.1000	22.4000	+5.561%	26	166	+102.277%
2026-01-08	21.2200	21.2200	21.2200	21.2200	-1.026%	1	161	+113.525%
2026-01-07	21.9100	21.9100	21.4400	21.4400	-4.200%	10	162	+111.334%
2026-01-06	22.3800	22.3800	22.3800	22.3800	-3.326%	2	159	+102.458%
2026-01-05	21.2500	23.1500	21.2500	23.1500	+32.513%	2	144	+95.724%
2025-12-31	17.4700	17.4700	17.4700	17.4700	-5.568%	14	144	+159.359%
2025-12-29	19.0000	19.0000	18.5000	18.5000	-5.516%	17	144	+144.919%
2025-12-26	19.5800	19.5800	19.5800	19.5800	+5.553%	10	137	+131.410%
2025-12-24	18.5500	18.5500	18.5500	18.5500	+0.488%	1	138	+144.259%
2025-12-23	18.4600	18.4600	18.4600	18.4600	+0.599%	1	138	+145.450%
2025-12-22	18.4000	18.4000	18.2000	18.3500	+4.558%	21	138	+146.921%
2025-12-17	17.4500	17.5500	17.4500	17.5500	+2.035%	2	149	+158.177%
2025-12-16	17.0000	17.2000	17.0000	17.2000	-7.427%	2	147	+163.430%
2025-12-12	18.5800	18.5800	18.5800	18.5800	-2.365%	10	146	+143.864%
2025-12-09	19.0300	19.0300	19.0300	19.0300	+0.635%	1	136	+138.098%
2025-12-08	18.8500	19.0000	18.8500	18.9100	+5.056%	14	135	+139.609%
2025-12-05	17.6700	18.0000	17.6700	18.0000	+8.499%	5	127	+151.722%
2025-12-04	16.5500	16.5900	16.5500	16.5900	+18.500%	6	130	+173.116%
2025-12-02	14.0000	14.0000	14.0000	14.0000	+18.644%	4	132	+223.643%
2025-11-17	11.8000	11.8000	11.8000	11.8000	+1.288%	1	128	+283.983%
2025-11-14	11.4000	11.6500	11.4000	11.6500	-10.385%	18	128	+288.927%
2025-11-13	14.7900	15.1600	13.0000	13.0000	+6.996%	63	111	+248.538%
2025-11-03	12.1500	12.1500	12.1500	12.1500	+40.138%	3	71	+272.922%
2025-10-07	8.6700	8.6700	8.6700	8.6700	-25.130%	1	71	+422.607%
2025-09-23	11.5800	11.5800	11.5800	11.5800	+112.477%	1	71	+291.278%
2025-07-08	5.4500	5.5000	5.4500	5.4500	+26.744%	18	70	+731.376%
2025-06-24	4.3300	4.3300	4.3000	4.3000	+24.638%	45	70	+953.721%
2025-05-22	3.4500	3.4500	3.4500	3.4500	+41.393%	5	70	+1,213.333%
2025-05-08	2.4400	2.4400	2.4400	2.4400	+0.826%	1	70	+1,756.967%
2025-05-07	2.4100	2.4200	2.4100	2.4200	+19.212%	2	69	+1,772.314%
2025-04-25	1.9100	2.0300	1.9100	2.0300	-0.976%	4	68	+2,132.020%
2025-04-24	1.9500	2.0500	1.9500	2.0500	+6.771%	2	68	+2,110.244%
2025-04-10	1.9200	1.9200	1.9200	1.9200	0.000%	68	68	+2,259.896%