Dark

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

EOD

Jul 10, 2026

36.93-1.912%(-0.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	36.9300	36.9300	36.9300	36.9300	-1.912%	5	172	0.000%
2026-07-09	38.2000	38.2000	37.6500	37.6500	+10.088%	2	176	-1.912%
2026-07-08	34.3500	34.4700	34.2000	34.2000	-5.420%	8	176	+7.982%
2026-07-06	36.0300	36.2500	35.9500	36.1600	+20.533%	12	172	+2.129%
2026-07-02	30.0000	30.0000	30.0000	30.0000	+3.591%	10	162	+23.100%
2026-06-30	28.6000	28.9600	28.6000	28.9600	-6.369%	8	162	+27.521%
2026-06-29	30.8000	30.9300	30.8000	30.9300	+2.079%	2	162	+19.399%
2026-06-26	31.2700	31.2700	30.2500	30.3000	-19.049%	6	162	+21.881%
2026-06-25	37.8900	38.2600	37.3500	37.4300	-9.414%	20	161	-1.336%
2026-06-23	41.5000	41.5000	41.3200	41.3200	+1.798%	2	166	-10.624%
2026-06-18	40.5900	40.5900	40.5900	40.5900	+8.966%	1	165	-9.017%
2026-06-16	37.4000	37.4000	37.2500	37.2500	+32.609%	4	165	-0.859%
2026-06-09	30.0000	30.0000	28.0900	28.0900	-18.838%	27	161	+31.470%
2026-06-02	34.1900	34.9000	34.1900	34.6100	+15.753%	6	161	+6.703%
2026-06-01	29.2500	29.9000	29.2500	29.9000	+35.417%	42	160	+23.512%
2026-05-27	22.0800	22.0800	22.0800	22.0800	-6.717%	4	179	+67.255%
2026-05-22	23.6700	23.6700	23.6700	23.6700	+4.688%	13	181	+56.020%
2026-05-21	23.4000	23.4000	22.6100	22.6100	+7.156%	14	181	+63.335%
2026-05-20	20.3800	21.1000	20.3800	21.1000	+24.118%	5	181	+75.024%
2026-05-19	17.0000	17.0000	17.0000	17.0000	-9.139%	1	177	+117.235%
2026-05-18	18.7200	18.7200	18.7100	18.7100	+4.234%	4	177	+97.381%
2026-05-12	15.6000	17.9500	15.6000	17.9500	-1.913%	2	177	+105.738%
2026-05-11	18.3000	18.3000	18.3000	18.3000	-2.763%	8	177	+101.803%
2026-05-06	18.8200	18.8200	18.8200	18.8200	+15.815%	1	176	+96.227%
2026-04-30	16.2500	16.2500	16.2500	16.2500	+9.428%	10	175	+127.262%
2026-04-29	15.3500	15.3500	14.8500	14.8500	-13.913%	16	185	+148.687%
2026-04-28	17.1100	17.2500	17.1100	17.2500	-5.738%	21	169	+114.087%
2026-04-15	18.1300	18.4500	18.1300	18.3000	+29.237%	5	148	+101.803%
2026-04-14	13.3000	14.1600	13.3000	14.1600	+71.636%	9	144	+160.805%
2026-04-01	8.2500	8.2500	8.2500	8.2500	-7.821%	1	141	+347.636%
2026-03-23	8.8000	9.0000	8.8000	8.9500	+35.606%	12	140	+312.626%
2026-03-20	7.8000	7.8000	6.6000	6.6000	+6.452%	2	131	+459.545%
2026-03-17	6.1500	6.2000	6.1500	6.2000	-14.483%	12	132	+495.645%
2026-03-06	7.2500	7.2500	7.2500	7.2500	-48.399%	10	123	+409.379%
2026-02-26	13.4900	14.0500	12.6300	14.0500	+43.221%	48	130	+162.847%
2026-02-24	9.8100	9.8100	9.8100	9.8100	-16.511%	1	122	+276.453%
2026-02-17	11.7500	11.7500	11.7500	11.7500	+14.858%	1	122	+214.298%
2026-02-13	10.2000	10.2300	10.2000	10.2300	-0.680%	7	123	+260.997%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-29.789%	1	123	+258.544%
2026-02-06	14.6700	14.6700	14.6700	14.6700	+10.135%	1	122	+151.738%
2026-02-05	13.3200	13.3200	13.3200	13.3200	-12.541%	2	122	+177.252%
2026-02-04	15.0800	15.2300	15.0800	15.2300	-11.402%	4	121	+142.482%
2026-02-03	17.1900	17.1900	17.1900	17.1900	+18.962%	1	119	+114.834%
2026-01-29	13.8000	14.4500	13.8000	14.4500	+10.305%	4	119	+155.571%
2026-01-28	14.5300	14.5300	13.1000	13.1000	-14.323%	11	116	+181.908%
2026-01-22	15.2900	15.2900	15.2900	15.2900	-7.221%	2	114	+141.530%
2026-01-21	16.4800	16.4800	16.4800	16.4800	+9.139%	2	114	+124.090%
2026-01-20	16.6300	16.9800	15.1000	15.1000	-25.358%	9	112	+144.570%
2026-01-15	20.2300	20.2300	20.2300	20.2300	+49.299%	2	108	+82.551%
2026-01-14	13.5500	13.5500	13.5500	13.5500	-22.792%	2	109	+172.546%
2026-01-09	17.5000	17.5500	17.2000	17.5500	+4.154%	66	109	+110.427%
2026-01-08	16.8500	16.8500	16.8500	16.8500	-1.462%	2	96	+119.169%
2026-01-07	17.0500	17.1000	17.0500	17.1000	-8.703%	14	96	+115.965%
2026-01-06	17.3200	18.7300	17.3200	18.7300	+3.595%	30	96	+97.170%
2026-01-05	18.0800	18.0800	18.0800	18.0800	+31.014%	3	77	+104.259%
2025-12-22	13.9500	13.9500	13.8000	13.8000	+24.101%	2	77	+167.609%
2025-12-18	11.1200	11.1200	11.1200	11.1200	-13.463%	1	76	+232.104%
2025-12-16	13.0500	13.0500	12.8500	12.8500	-17.097%	2	76	+187.393%
2025-12-10	15.5000	15.5000	15.5000	15.5000	+5.085%	2	76	+138.258%
2025-12-09	14.7500	14.7500	14.7500	14.7500	+0.683%	1	76	+150.373%
2025-12-08	14.6000	14.6500	14.5000	14.6500	+22.083%	14	76	+152.082%
2025-12-04	12.0000	12.0000	12.0000	12.0000	+32.013%	24	73	+207.750%
2025-11-24	9.0900	9.0900	9.0900	9.0900	-15.833%	1	73	+306.271%
2025-11-13	10.8000	10.8000	10.8000	10.8000	+10.769%	1	74	+241.944%
2025-11-10	10.0000	10.0000	9.6000	9.7500	+28.289%	19	73	+278.769%
2025-10-23	7.6000	7.6000	7.6000	7.6000	+16.923%	2	68	+385.921%
2025-10-06	6.5000	6.5000	6.5000	6.5000	-6.475%	3	66	+468.154%
2025-09-30	6.9500	6.9500	6.9500	6.9500	+130.132%	2	63	+431.367%
2025-07-23	3.0200	3.0200	3.0200	3.0200	+17.054%	2	61	+1,122.848%
2025-06-17	2.5800	2.5800	2.5800	2.5800	-16.505%	2	61	+1,331.395%
2025-06-06	3.0500	3.0900	3.0500	3.0900	+22.134%	52	61	+1,095.146%
2025-06-02	2.4700	2.5300	2.4700	2.5300	+1.606%	2	61	+1,359.684%
2025-05-30	2.2500	2.6000	2.0200	2.4900	-2.353%	42	60	+1,383.133%
2025-05-29	2.6500	3.2100	2.5500	2.5500	-5.904%	13	53	+1,348.235%
2025-05-28	2.9000	2.9000	2.7100	2.7100	-7.192%	7	44	+1,262.731%
2025-05-27	2.5600	2.9200	2.5600	2.9200	+15.873%	11	37	+1,164.726%
2025-05-23	2.4100	2.5400	2.4100	2.5200	-1.176%	24	25	+1,365.476%
2025-05-22	2.4100	2.5500	2.3700	2.5500	+5.372%	11	25	+1,348.235%
2025-05-21	2.6300	3.0000	2.4200	2.4200	-10.037%	10	15	+1,426.033%
2025-05-20	2.8100	2.8100	2.1500	2.6900	+66.049%	8	7	+1,272.862%
2025-05-01	1.5700	1.6200	1.5700	1.6200	+13.287%	2	1	+2,179.630%
2025-04-24	1.4000	1.4300	1.4000	1.4300	-54.603%	2	1	+2,482.517%
2025-03-06	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+1,072.381%