Dark

MS20261218C195
MS Dec 18 2026 195.00 Call (MS261218C00195000)
option OPRA

Inactive

Aug 19, 2026

27.72-6.351%(-1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	27.7200	27.7200	27.7200	27.7200	-6.351%	1	184	0.000%
2026-08-18	29.6000	29.6000	29.6000	29.6000	-3.896%	1	185	-6.351%
2026-08-12	30.7500	30.8000	30.7500	30.8000	+4.124%	2	185	-10.000%
2026-08-07	29.5000	29.5800	29.5000	29.5800	-10.418%	2	185	-6.288%
2026-08-05	33.0200	33.0200	33.0200	33.0200	+26.756%	1	186	-16.051%
2026-07-30	25.1000	26.1000	25.1000	26.0500	-10.971%	7	186	+6.411%
2026-07-27	29.8000	29.8700	29.2600	29.2600	-4.504%	4	183	-5.263%
2026-07-24	30.7000	30.9000	30.5000	30.6400	-0.681%	14	182	-9.530%
2026-07-23	30.7000	30.9000	30.7000	30.8500	-5.513%	4	179	-10.146%
2026-07-22	32.6500	32.6500	32.6500	32.6500	+15.575%	2	177	-15.100%
2026-07-20	29.0000	29.2000	28.2400	28.2500	-27.564%	8	177	-1.876%
2026-07-15	39.3600	39.3600	39.0000	39.0000	-5.225%	2	173	-28.923%
2026-07-14	41.4000	41.5900	41.1500	41.1500	+18.044%	5	173	-32.637%
2026-07-13	34.7500	34.8600	34.7500	34.8600	-5.605%	2	173	-20.482%
2026-07-10	36.9300	36.9300	36.9300	36.9300	-1.912%	5	172	-24.939%
2026-07-09	38.2000	38.2000	37.6500	37.6500	+10.088%	2	176	-26.375%
2026-07-08	34.3500	34.4700	34.2000	34.2000	-5.420%	8	176	-18.947%
2026-07-06	36.0300	36.2500	35.9500	36.1600	+20.533%	12	172	-23.341%
2026-07-02	30.0000	30.0000	30.0000	30.0000	+3.591%	10	162	-7.600%
2026-06-30	28.6000	28.9600	28.6000	28.9600	-6.369%	8	162	-4.282%
2026-06-29	30.8000	30.9300	30.8000	30.9300	+2.079%	2	162	-10.378%
2026-06-26	31.2700	31.2700	30.2500	30.3000	-19.049%	6	162	-8.515%
2026-06-25	37.8900	38.2600	37.3500	37.4300	-9.414%	20	161	-25.942%
2026-06-23	41.5000	41.5000	41.3200	41.3200	+1.798%	2	166	-32.914%
2026-06-18	40.5900	40.5900	40.5900	40.5900	+8.966%	1	165	-31.707%
2026-06-16	37.4000	37.4000	37.2500	37.2500	+32.609%	4	165	-25.584%
2026-06-09	30.0000	30.0000	28.0900	28.0900	-18.838%	27	161	-1.317%
2026-06-02	34.1900	34.9000	34.1900	34.6100	+15.753%	6	161	-19.908%
2026-06-01	29.2500	29.9000	29.2500	29.9000	+35.417%	42	160	-7.291%
2026-05-27	22.0800	22.0800	22.0800	22.0800	-6.717%	4	179	+25.543%
2026-05-22	23.6700	23.6700	23.6700	23.6700	+4.688%	13	181	+17.110%
2026-05-21	23.4000	23.4000	22.6100	22.6100	+7.156%	14	181	+22.601%
2026-05-20	20.3800	21.1000	20.3800	21.1000	+24.118%	5	181	+31.374%
2026-05-19	17.0000	17.0000	17.0000	17.0000	-9.139%	1	177	+63.059%
2026-05-18	18.7200	18.7200	18.7100	18.7100	+4.234%	4	177	+48.156%
2026-05-12	15.6000	17.9500	15.6000	17.9500	-1.913%	2	177	+54.429%
2026-05-11	18.3000	18.3000	18.3000	18.3000	-2.763%	8	177	+51.475%
2026-05-06	18.8200	18.8200	18.8200	18.8200	+15.815%	1	176	+47.290%
2026-04-30	16.2500	16.2500	16.2500	16.2500	+9.428%	10	175	+70.585%
2026-04-29	15.3500	15.3500	14.8500	14.8500	-13.913%	16	185	+86.667%
2026-04-28	17.1100	17.2500	17.1100	17.2500	-5.738%	21	169	+60.696%
2026-04-15	18.1300	18.4500	18.1300	18.3000	+29.237%	5	148	+51.475%
2026-04-14	13.3000	14.1600	13.3000	14.1600	+71.636%	9	144	+95.763%
2026-04-01	8.2500	8.2500	8.2500	8.2500	-7.821%	1	141	+236.000%
2026-03-23	8.8000	9.0000	8.8000	8.9500	+35.606%	12	140	+209.721%
2026-03-20	7.8000	7.8000	6.6000	6.6000	+6.452%	2	131	+320.000%
2026-03-17	6.1500	6.2000	6.1500	6.2000	-14.483%	12	132	+347.097%
2026-03-06	7.2500	7.2500	7.2500	7.2500	-48.399%	10	123	+282.345%
2026-02-26	13.4900	14.0500	12.6300	14.0500	+43.221%	48	130	+97.295%
2026-02-24	9.8100	9.8100	9.8100	9.8100	-16.511%	1	122	+182.569%
2026-02-17	11.7500	11.7500	11.7500	11.7500	+14.858%	1	122	+135.915%
2026-02-13	10.2000	10.2300	10.2000	10.2300	-0.680%	7	123	+170.968%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-29.789%	1	123	+169.126%
2026-02-06	14.6700	14.6700	14.6700	14.6700	+10.135%	1	122	+88.957%
2026-02-05	13.3200	13.3200	13.3200	13.3200	-12.541%	2	122	+108.108%
2026-02-04	15.0800	15.2300	15.0800	15.2300	-11.402%	4	121	+82.009%
2026-02-03	17.1900	17.1900	17.1900	17.1900	+18.962%	1	119	+61.257%
2026-01-29	13.8000	14.4500	13.8000	14.4500	+10.305%	4	119	+91.834%
2026-01-28	14.5300	14.5300	13.1000	13.1000	-14.323%	11	116	+111.603%
2026-01-22	15.2900	15.2900	15.2900	15.2900	-7.221%	2	114	+81.295%
2026-01-21	16.4800	16.4800	16.4800	16.4800	+9.139%	2	114	+68.204%
2026-01-20	16.6300	16.9800	15.1000	15.1000	-25.358%	9	112	+83.576%
2026-01-15	20.2300	20.2300	20.2300	20.2300	+49.299%	2	108	+37.024%
2026-01-14	13.5500	13.5500	13.5500	13.5500	-22.792%	2	109	+104.576%
2026-01-09	17.5000	17.5500	17.2000	17.5500	+4.154%	66	109	+57.949%
2026-01-08	16.8500	16.8500	16.8500	16.8500	-1.462%	2	96	+64.510%
2026-01-07	17.0500	17.1000	17.0500	17.1000	-8.703%	14	96	+62.105%
2026-01-06	17.3200	18.7300	17.3200	18.7300	+3.595%	30	96	+47.998%
2026-01-05	18.0800	18.0800	18.0800	18.0800	+31.014%	3	77	+53.319%
2025-12-22	13.9500	13.9500	13.8000	13.8000	+24.101%	2	77	+100.870%
2025-12-18	11.1200	11.1200	11.1200	11.1200	-13.463%	1	76	+149.281%
2025-12-16	13.0500	13.0500	12.8500	12.8500	-17.097%	2	76	+115.720%
2025-12-10	15.5000	15.5000	15.5000	15.5000	+5.085%	2	76	+78.839%
2025-12-09	14.7500	14.7500	14.7500	14.7500	+0.683%	1	76	+87.932%
2025-12-08	14.6000	14.6500	14.5000	14.6500	+22.083%	14	76	+89.215%
2025-12-04	12.0000	12.0000	12.0000	12.0000	+32.013%	24	73	+131.000%
2025-11-24	9.0900	9.0900	9.0900	9.0900	-15.833%	1	73	+204.950%
2025-11-13	10.8000	10.8000	10.8000	10.8000	+10.769%	1	74	+156.667%
2025-11-10	10.0000	10.0000	9.6000	9.7500	+28.289%	19	73	+184.308%
2025-10-23	7.6000	7.6000	7.6000	7.6000	+16.923%	2	68	+264.737%
2025-10-06	6.5000	6.5000	6.5000	6.5000	-6.475%	3	66	+326.462%
2025-09-30	6.9500	6.9500	6.9500	6.9500	+130.132%	2	63	+298.849%
2025-07-23	3.0200	3.0200	3.0200	3.0200	+17.054%	2	61	+817.881%
2025-06-17	2.5800	2.5800	2.5800	2.5800	-16.505%	2	61	+974.419%
2025-06-06	3.0500	3.0900	3.0500	3.0900	+22.134%	52	61	+797.087%
2025-06-02	2.4700	2.5300	2.4700	2.5300	+1.606%	2	61	+995.652%
2025-05-30	2.2500	2.6000	2.0200	2.4900	-2.353%	42	60	+1,013.253%
2025-05-29	2.6500	3.2100	2.5500	2.5500	-5.904%	13	53	+987.059%
2025-05-28	2.9000	2.9000	2.7100	2.7100	-7.192%	7	44	+922.878%
2025-05-27	2.5600	2.9200	2.5600	2.9200	+15.873%	11	37	+849.315%
2025-05-23	2.4100	2.5400	2.4100	2.5200	-1.176%	24	25	+1,000.000%
2025-05-22	2.4100	2.5500	2.3700	2.5500	+5.372%	11	25	+987.059%
2025-05-21	2.6300	3.0000	2.4200	2.4200	-10.037%	10	15	+1,045.455%
2025-05-20	2.8100	2.8100	2.1500	2.6900	+66.049%	8	7	+930.483%
2025-05-01	1.5700	1.6200	1.5700	1.6200	+13.287%	2	1	+1,611.111%
2025-04-24	1.4000	1.4300	1.4000	1.4300	-54.603%	2	1	+1,838.462%
2025-03-06	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+780.000%