Dark

MS20261218C190
MS Dec 18 2026 190.00 Call (MS261218C00190000)
option OPRA

EOD

Jul 9, 2026

41.27+5.550%(+2.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	41.3000	41.4800	41.2700	41.2700	+5.550%	6	294	0.000%
2026-07-08	39.1000	39.1000	39.1000	39.1000	-1.536%	1	294	+5.550%
2026-07-06	39.7000	39.8800	39.5500	39.7100	+18.714%	8	294	+3.928%
2026-07-02	33.6500	33.7000	33.4500	33.4500	+0.844%	11	289	+23.378%
2026-07-01	32.7500	33.1700	32.6600	33.1700	+5.302%	41	289	+24.420%
2026-06-30	32.0000	32.1800	31.5000	31.5000	-5.970%	24	288	+31.016%
2026-06-29	33.7000	33.8600	33.5000	33.5000	-2.503%	8	268	+23.194%
2026-06-26	34.3800	34.5100	34.3600	34.3600	-16.358%	6	268	+20.111%
2026-06-25	41.5000	41.7000	41.0800	41.0800	-9.336%	5	268	+0.463%
2026-06-23	45.3000	45.4300	45.1700	45.3100	+2.442%	10	269	-8.916%
2026-06-18	46.2500	46.2500	44.0000	44.2300	+0.318%	5	265	-6.692%
2026-06-17	45.4500	45.4500	44.0900	44.0900	+22.302%	4	265	-6.396%
2026-06-08	36.7000	37.3500	36.0500	36.0500	+7.837%	12	265	+14.480%
2026-06-03	33.1600	33.4300	33.1600	33.4300	-12.142%	5	260	+23.452%
2026-06-02	37.0700	38.1500	37.0700	38.0500	+46.628%	5	258	+8.463%
2026-05-27	25.9500	25.9500	25.9500	25.9500	+1.965%	5	257	+59.037%
2026-05-26	27.3800	27.3800	25.4500	25.4500	-6.606%	31	257	+62.161%
2026-05-22	26.8500	27.9500	26.8500	27.2500	+6.947%	15	229	+51.450%
2026-05-21	25.3500	25.4800	25.1800	25.4800	+34.105%	15	222	+61.970%
2026-05-20	19.0000	19.0000	19.0000	19.0000	-9.824%	2	222	+117.211%
2026-05-18	21.0700	21.0700	21.0700	21.0700	-7.425%	1	235	+95.871%
2026-05-14	22.7600	22.7600	22.7600	22.7600	+2.523%	1	235	+81.327%
2026-05-06	22.2000	22.2000	22.2000	22.2000	+12.121%	1	236	+85.901%
2026-04-30	19.8000	19.8000	19.8000	19.8000	+7.902%	1	236	+108.434%
2026-04-24	18.3500	18.3500	18.3500	18.3500	-9.383%	1	235	+124.905%
2026-04-22	20.2500	20.2500	20.2500	20.2500	+1.504%	1	234	+103.802%
2026-04-21	19.9500	19.9500	19.9500	19.9500	-1.481%	1	234	+106.867%
2026-04-20	20.2500	20.2500	20.2500	20.2500	+3.001%	1	234	+103.802%
2026-04-17	19.6600	19.6600	19.6600	19.6600	+3.202%	1	233	+109.919%
2026-04-16	19.0500	19.0500	19.0500	19.0500	-9.286%	1	233	+116.640%
2026-04-15	21.4000	22.2500	20.7500	21.0000	+30.112%	90	233	+96.524%
2026-04-14	15.8900	16.1400	15.8900	16.1400	+14.957%	2	309	+155.700%
2026-04-10	14.0400	14.0400	14.0400	14.0400	+0.286%	1	308	+193.946%
2026-04-09	14.0000	14.0000	14.0000	14.0000	+52.174%	2	307	+194.786%
2026-04-02	9.2000	9.2000	9.2000	9.2000	-11.538%	9	314	+348.587%
2026-03-23	10.8000	10.8000	10.4000	10.4000	+42.077%	82	314	+296.827%
2026-03-17	7.7000	7.7000	7.3200	7.3200	+7.965%	2	238	+463.798%
2026-03-16	6.8700	6.8800	6.7800	6.7800	-14.931%	102	237	+508.702%
2026-03-09	7.8500	7.9700	7.7000	7.9700	-6.784%	30	191	+417.817%
2026-03-06	8.1000	8.5500	8.1000	8.5500	-9.043%	11	175	+382.690%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-0.529%	2	176	+339.043%
2026-03-03	9.4500	9.4500	9.4500	9.4500	-23.667%	1	176	+336.720%
2026-03-02	11.0000	12.3800	11.0000	12.3800	-1.746%	79	177	+233.360%
2026-02-27	12.6000	12.6000	12.6000	12.6000	-7.148%	1	107	+227.540%
2026-02-25	13.2400	13.5700	13.2400	13.5700	-6.414%	2	106	+204.127%
2026-02-19	14.5000	14.5000	14.5000	14.5000	-11.152%	1	106	+184.621%
2026-02-18	16.3200	16.3200	16.3200	16.3200	+40.568%	1	105	+152.880%
2026-02-13	11.6100	11.6100	11.6100	11.6100	-7.857%	6	102	+255.469%
2026-02-12	12.6000	12.6000	12.6000	12.6000	-15.663%	10	102	+227.540%
2026-02-11	15.1000	15.1000	14.9400	14.9400	-11.858%	2	106	+176.238%
2026-02-10	16.5800	16.9500	16.5800	16.9500	+2.108%	2	108	+143.481%
2026-02-06	16.6000	16.6000	16.6000	16.6000	-5.682%	1	107	+148.614%
2026-02-04	17.6000	17.6000	17.6000	17.6000	-4.139%	10	107	+134.489%
2026-02-02	16.8500	18.3600	16.8500	18.3600	+12.294%	3	97	+124.782%
2026-01-29	16.3500	16.3500	16.3500	16.3500	+13.306%	1	96	+152.416%
2026-01-23	15.3000	15.3000	14.4300	14.4300	-17.543%	3	95	+186.001%
2026-01-22	18.3300	18.3300	17.5000	17.5000	-7.063%	5	95	+135.829%
2026-01-21	17.7500	18.8300	17.7500	18.8300	+1.729%	21	94	+119.172%
2026-01-20	18.5100	18.5100	18.5100	18.5100	-15.131%	3	75	+122.961%
2026-01-16	21.8100	21.8100	21.8100	21.8100	-2.937%	1	74	+89.225%
2026-01-15	22.5000	22.5000	22.3000	22.4700	+36.182%	62	74	+83.667%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-16.667%	1	99	+150.121%
2026-01-09	19.5000	19.8500	19.5000	19.8000	+2.857%	30	100	+108.434%
2026-01-08	19.1500	19.2500	19.1500	19.2500	+2.941%	7	81	+114.390%
2026-01-07	19.4500	19.4500	18.7000	18.7000	-4.931%	16	81	+120.695%
2026-01-05	19.6700	19.6700	19.6700	19.6700	+20.675%	1	82	+109.812%
2025-12-29	16.3000	16.3000	16.3000	16.3000	-4.399%	1	82	+153.190%
2025-12-26	17.2400	17.2400	17.0500	17.0500	+6.563%	4	81	+142.053%
2025-12-22	16.1500	16.1500	15.8700	16.0000	+13.475%	15	77	+157.938%
2025-12-17	15.3000	15.3000	14.1000	14.1000	-3.425%	4	73	+192.695%
2025-12-16	14.5500	14.6000	14.5500	14.6000	-16.571%	2	71	+182.671%
2025-12-10	17.5000	17.5000	17.5000	17.5000	+2.941%	2	73	+135.829%
2025-12-09	17.0000	17.0000	17.0000	17.0000	+5.590%	14	71	+142.765%
2025-12-08	16.2000	16.6500	16.1000	16.1000	+63.452%	38	61	+156.335%
2025-11-07	9.8500	9.8500	9.8500	9.8500	+24.212%	5	27	+318.985%
2025-10-14	7.9300	7.9300	7.9300	7.9300	-13.143%	2	29	+420.429%
2025-09-23	9.1300	9.1300	9.1300	9.1300	+21.733%	1	29	+352.026%
2025-09-17	7.5000	7.5000	7.5000	7.5000	+4.167%	5	30	+450.267%
2025-09-11	7.3100	7.3100	7.2000	7.2000	+36.106%	2	30	+473.194%
2025-09-04	5.2900	5.2900	5.2900	5.2900	+46.133%	1	31	+680.151%
2025-07-23	3.6200	3.6200	3.6200	3.6200	-2.162%	2	31	+1,040.055%
2025-07-22	3.7000	3.7000	3.7000	3.7000	-3.896%	1	33	+1,015.405%
2025-07-18	3.8500	3.8500	3.8500	3.8500	+10.951%	1	33	+971.948%
2025-06-20	3.4700	3.4700	3.4700	3.4700	+13.399%	4	33	+1,089.337%
2025-06-17	3.0800	3.0900	3.0600	3.0600	-8.657%	6	33	+1,248.693%
2025-06-16	3.3500	3.3500	3.3500	3.3500	+9.836%	1	28	+1,131.940%
2025-06-13	3.0500	3.0500	3.0500	3.0500	-15.042%	2	28	+1,253.115%
2025-06-09	3.5900	3.5900	3.5900	3.5900	+5.279%	1	27	+1,049.582%
2025-06-06	3.4000	3.4100	3.4000	3.4100	+6.897%	20	27	+1,110.264%
2025-06-05	2.9500	3.1900	2.9100	3.1900	+5.980%	9	33	+1,193.730%
2025-06-04	3.1000	3.1000	3.0100	3.0100	-5.047%	6	26	+1,271.096%
2025-06-03	3.1500	3.1700	3.1500	3.1700	+6.020%	4	23	+1,201.893%
2025-05-30	2.9900	2.9900	2.9900	2.9900	-3.548%	2	19	+1,280.268%
2025-05-29	3.1000	3.1000	3.1000	3.1000	-13.165%	1	18	+1,231.290%
2025-05-28	3.5700	3.5700	3.5700	3.5700	+23.103%	3	17	+1,056.022%
2025-05-23	2.9000	2.9000	2.9000	2.9000	+41.463%	2	13	+1,323.103%
2025-05-06	2.0200	2.0900	2.0200	2.0500	-7.658%	4	13	+1,913.171%
2025-05-05	2.2100	2.2200	2.2100	2.2200	-3.057%	2	13	+1,759.009%
2025-05-02	2.2000	2.2900	2.2000	2.2900	+46.795%	4	13	+1,702.183%
2025-04-30	1.5200	1.6000	1.5000	1.5600	-9.827%	4	13	+2,545.513%
2025-04-24	1.6900	1.7300	1.6900	1.7300	+33.077%	2	11	+2,285.549%
2025-04-11	1.3000	1.3000	1.3000	1.3000	-18.239%	10	11	+3,074.615%
2025-04-04	1.5900	1.5900	1.5900	1.5900	-72.586%	2	11	+2,495.597%
2025-01-23	5.8000	5.8000	5.8000	5.8000	+82.965%	1	11	+611.552%
2025-01-10	3.1700	3.1700	3.1700	3.1700	0.000%	20	10	+1,201.893%