Dark

MS20261218C200
MS Dec 18 2026 200.00 Call (MS261218C00200000)
option OPRA

EOD

Sep 3, 2026

25.30+9.524%(+2.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.3000	25.3000	25.3000	25.3000	+9.524%	3	1,166	0.000%
2026-09-01	23.1000	23.1000	23.1000	23.1000	+0.873%	6	1,169	+9.524%
2026-08-31	22.9000	22.9000	22.9000	22.9000	-3.579%	2	1,163	+10.480%
2026-08-27	24.2100	24.2100	23.7500	23.7500	+5.556%	10	1,165	+6.526%
2026-08-26	22.5000	22.5000	22.5000	22.5000	-0.662%	50	1,165	+12.444%
2026-08-21	21.4300	23.0000	21.2000	22.6500	-21.897%	8	1,215	+11.700%
2026-08-12	29.0000	29.0000	29.0000	29.0000	+1.010%	5	1,210	-12.759%
2026-08-04	28.7100	28.7100	28.7100	28.7100	+16.945%	1	1,210	-11.877%
2026-07-31	24.7500	24.7500	24.5000	24.5500	+5.591%	27	1,210	+3.055%
2026-07-30	22.8400	23.2500	22.8300	23.2500	+19.353%	31	1,210	+8.817%
2026-07-29	21.1300	21.6500	19.4800	19.4800	-21.420%	18	1,211	+29.877%
2026-07-28	23.5200	24.7900	23.5200	24.7900	-4.873%	2	1,223	+2.057%
2026-07-27	26.3000	26.3000	26.0600	26.0600	-5.064%	2	1,223	-2.916%
2026-07-24	27.4500	27.4500	27.4500	27.4500	-1.259%	10	1,223	-7.832%
2026-07-23	28.5000	28.5000	27.6000	27.8000	-8.402%	6	1,228	-8.993%
2026-07-22	30.3500	30.3500	30.3500	30.3500	+8.977%	1	1,232	-16.639%
2026-07-21	28.5500	28.5500	27.8500	27.8500	+9.559%	10	1,232	-9.156%
2026-07-20	26.4300	26.4300	25.4200	25.4200	-15.267%	8	1,236	-0.472%
2026-07-17	30.0000	30.0000	30.0000	30.0000	+3.627%	50	1,243	-15.667%
2026-07-16	31.9400	32.1200	28.9500	28.9500	-23.554%	34	1,193	-12.608%
2026-07-15	37.1900	38.9300	36.0000	37.8700	+0.531%	12	1,211	-33.193%
2026-07-14	40.1200	40.1200	37.1000	37.6700	+17.682%	29	1,213	-32.838%
2026-07-13	30.8500	32.0100	30.8000	32.0100	-4.047%	10	1,232	-20.962%
2026-07-10	33.6500	33.7000	33.0000	33.3600	-2.456%	16	1,228	-24.161%
2026-07-09	34.9000	34.9000	34.2000	34.2000	+10.859%	64	1,229	-26.023%
2026-07-08	32.6000	32.7000	30.8500	30.8500	-9.795%	42	1,207	-17.990%
2026-07-07	34.7400	34.7400	33.0500	34.2000	+2.981%	92	1,208	-26.023%
2026-07-06	32.6000	33.2100	32.6000	33.2100	+16.772%	23	1,199	-23.818%
2026-07-02	28.0000	28.4400	28.0000	28.4400	+7.727%	7	1,195	-11.041%
2026-07-01	25.1000	27.3000	25.0900	26.4000	+5.727%	11	1,195	-4.167%
2026-06-30	24.9700	24.9700	24.9700	24.9700	-8.232%	1	1,188	+1.322%
2026-06-29	27.1000	27.2100	27.0600	27.2100	+1.530%	4	1,187	-7.019%
2026-06-26	29.0000	29.0000	26.8000	26.8000	-21.107%	9	1,187	-5.597%
2026-06-25	36.7500	36.7500	33.8500	33.9700	-0.088%	23	1,191	-25.523%
2026-06-24	36.0800	36.0800	34.0000	34.0000	-11.389%	63	1,178	-25.588%
2026-06-23	38.3700	38.3700	38.3700	38.3700	+0.183%	5	1,208	-34.063%
2026-06-22	38.3200	38.3200	38.3000	38.3000	+6.182%	9	1,206	-33.943%
2026-06-18	38.6500	38.6500	36.0700	36.0700	-6.190%	25	1,214	-29.859%
2026-06-17	38.1000	38.9100	38.1000	38.4500	+16.058%	24	1,214	-34.200%
2026-06-16	33.3300	33.3300	33.1300	33.1300	+1.470%	18	1,214	-23.634%
2026-06-15	32.0300	33.1500	32.0300	32.6500	+8.400%	24	1,224	-22.511%
2026-06-12	31.1600	31.1600	29.5300	30.1200	+5.352%	28	1,221	-16.003%
2026-06-11	26.0000	28.5900	26.0000	28.5900	+11.898%	23	1,222	-11.508%
2026-06-10	25.5500	25.5500	25.5500	25.5500	+0.196%	1	1,228	-0.978%
2026-06-09	25.5000	25.5000	25.5000	25.5000	-17.288%	1	1,227	-0.784%
2026-06-08	30.7000	30.8300	30.7000	30.8300	+8.595%	2	1,228	-17.937%
2026-06-05	30.7000	30.7000	28.3900	28.3900	-14.514%	28	1,227	-10.884%
2026-06-04	30.2000	33.2100	30.2000	33.2100	+20.022%	41	1,228	-23.818%
2026-06-03	27.6700	27.6700	27.6700	27.6700	-11.143%	20	1,257	-8.565%
2026-06-02	32.0400	32.0400	31.1400	31.1400	+12.014%	18	1,257	-18.754%
2026-06-01	24.2200	27.8000	24.2200	27.8000	+15.114%	41	1,259	-8.993%
2026-05-29	23.9500	24.1500	23.8300	24.1500	+21.724%	26	1,272	+4.762%
2026-05-27	19.3600	19.8400	19.3600	19.8400	-0.800%	9	1,282	+27.520%
2026-05-26	21.5000	21.5000	20.0000	20.0000	-5.213%	5	1,278	+26.500%
2026-05-22	20.3800	21.1000	20.3800	21.1000	+6.673%	11	1,278	+19.905%
2026-05-21	19.0000	20.0000	17.9800	19.7800	+5.325%	85	1,283	+27.907%
2026-05-20	15.0000	18.7800	15.0000	18.7800	+23.960%	409	1,283	+34.718%
2026-05-19	14.0000	15.5800	14.0000	15.1500	-3.195%	36	1,648	+66.997%
2026-05-18	16.0000	16.0000	15.4000	15.6500	-1.262%	8	1,648	+61.661%
2026-05-15	15.8500	15.8500	15.8500	15.8500	-6.765%	1	1,648	+59.621%
2026-05-14	17.2300	17.8200	17.0000	17.0000	+4.938%	19	1,653	+48.824%
2026-05-13	16.0500	16.2000	15.9000	16.2000	+3.185%	39	1,664	+56.173%
2026-05-12	15.7000	15.7000	15.7000	15.7000	-0.317%	15	1,664	+61.146%
2026-05-08	15.7700	15.7700	15.7500	15.7500	+2.941%	7	1,664	+60.635%
2026-05-07	15.3000	15.3000	15.3000	15.3000	+6.993%	8	1,669	+65.359%
2026-05-05	14.6200	14.6200	14.3000	14.3000	+1.060%	4	1,669	+76.923%
2026-05-04	14.2000	14.2000	14.1500	14.1500	-4.392%	8	1,672	+78.799%
2026-04-30	13.9500	14.8000	13.9500	14.8000	+17.460%	44	1,672	+70.946%
2026-04-29	13.4000	13.4000	12.5000	12.6000	-11.765%	42	1,660	+100.794%
2026-04-28	14.3500	14.5000	14.2400	14.2800	-1.721%	50	1,650	+77.171%
2026-04-27	14.5300	14.5300	14.5300	14.5300	-2.679%	1	1,650	+74.123%
2026-04-24	14.9300	14.9300	14.9300	14.9300	-2.418%	4	1,651	+69.457%
2026-04-23	15.0000	15.3000	15.0000	15.3000	+1.190%	15	1,655	+65.359%
2026-04-22	15.1200	15.1200	15.1200	15.1200	-1.176%	20	1,641	+67.328%
2026-04-21	15.3000	15.3000	15.3000	15.3000	+1.392%	2	1,621	+65.359%
2026-04-20	15.0900	15.0900	15.0900	15.0900	+5.451%	7	1,623	+67.661%
2026-04-17	14.3100	14.3100	14.3100	14.3100	+2.361%	1	1,616	+76.799%
2026-04-16	15.1800	15.1800	13.8000	13.9800	-11.798%	318	1,615	+80.973%
2026-04-15	16.5600	16.8300	15.6000	15.8500	+35.586%	29	1,503	+59.621%
2026-04-14	11.6900	11.6900	11.6900	11.6900	+21.140%	1	1,500	+116.424%
2026-04-10	9.8500	9.8500	9.5300	9.6500	-3.500%	51	1,501	+162.176%
2026-04-09	9.6800	10.0000	9.6800	10.0000	+4.712%	51	1,451	+153.000%
2026-04-08	10.2200	10.2200	9.5500	9.5500	+20.886%	8	1,400	+164.921%
2026-04-07	7.9000	7.9000	7.9000	7.9000	+38.596%	1	1,392	+220.253%
2026-03-30	6.0000	6.0000	5.7000	5.7000	-2.564%	5	1,391	+343.860%
2026-03-27	6.1100	6.1100	5.8500	5.8500	-17.606%	3	1,386	+332.479%
2026-03-26	7.1000	7.1000	7.1000	7.1000	-0.838%	1	1,389	+256.338%
2026-03-23	7.1600	7.1600	7.1600	7.1600	+9.816%	2	1,389	+253.352%
2026-03-20	6.5200	6.5200	6.5200	6.5200	+34.156%	2	1,387	+288.037%
2026-03-16	5.0000	5.1900	4.8500	4.8600	-1.818%	37	1,385	+420.576%
2026-03-13	4.9000	4.9500	4.9000	4.9500	-1.000%	22	1,353	+411.111%
2026-03-12	4.9200	5.0000	4.9200	5.0000	-14.530%	4	1,371	+406.000%
2026-03-09	5.8500	5.8500	5.8500	5.8500	-4.878%	18	1,375	+332.479%
2026-03-06	5.8000	6.1500	5.8000	6.1500	-19.608%	20	1,393	+311.382%
2026-03-05	7.6500	7.6500	7.6500	7.6500	+9.286%	1	1,383	+230.719%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-30.000%	15	1,382	+261.429%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,397	+153.000%
2026-02-24	9.6000	9.6000	9.6000	9.6000	+10.983%	1	1,397	+163.542%
2026-02-23	9.3700	9.3700	8.6500	8.6500	-19.907%	5	1,396	+192.486%
2026-02-20	10.9000	10.9000	10.8000	10.8000	-9.244%	4	1,400	+134.259%
2026-02-18	12.2000	12.2000	11.9000	11.9000	+9.174%	6	1,400	+112.605%
2026-02-17	11.2500	11.2500	10.9000	10.9000	+9.000%	4	1,395	+132.110%
2026-02-13	9.0000	10.0000	9.0000	10.0000	+6.610%	2	1,398	+153.000%
2026-02-12	8.8500	9.7000	8.8500	9.3800	-20.508%	12	1,398	+169.723%
2026-02-10	11.8000	11.8000	11.8000	11.8000	-8.171%	5	1,400	+114.407%
2026-02-06	13.0000	13.1500	12.8500	12.8500	+8.256%	15	1,400	+96.887%
2026-02-05	11.9900	11.9900	11.0000	11.8700	-13.358%	4	1,399	+113.142%
2026-02-04	13.7000	13.7000	13.7000	13.7000	-1.012%	5	1,398	+84.672%
2026-02-03	13.9000	13.9000	13.8000	13.8400	+9.407%	40	1,398	+82.803%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+2.429%	1	1,396	+100.000%
2026-01-27	12.5500	12.5500	12.3500	12.3500	-2.679%	2	1,397	+104.858%
2026-01-26	12.4500	12.6900	12.4500	12.6900	+11.316%	2	1,397	+99.370%
2026-01-23	11.5000	11.7000	11.4000	11.4000	-13.636%	8	1,399	+121.930%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-3.012%	1	1,397	+91.667%
2026-01-21	13.8600	13.8600	13.6100	13.6100	-1.018%	4	1,397	+85.893%
2026-01-20	14.2000	14.3900	13.7500	13.7500	-19.825%	14	1,399	+84.000%
2026-01-16	18.0000	18.0000	17.1500	17.1500	+6.456%	13	1,378	+47.522%
2026-01-15	17.0000	17.0000	16.1100	16.1100	+14.255%	6	1,378	+57.045%
2026-01-13	14.1000	14.1000	14.1000	14.1000	-3.754%	1	1,377	+79.433%
2026-01-12	14.8900	14.8900	14.5500	14.6500	-3.934%	3	1,378	+72.696%
2026-01-09	15.0700	15.2500	15.0500	15.2500	+5.976%	52	1,377	+65.902%
2026-01-08	14.3900	14.3900	14.3900	14.3900	+0.279%	1	1,339	+75.817%
2026-01-07	14.4000	14.4000	14.3500	14.3500	-11.420%	33	1,338	+76.307%
2026-01-06	16.5600	16.5600	15.7700	16.2000	+5.195%	403	1,338	+56.173%
2026-01-05	15.4000	15.4000	15.4000	15.4000	+23.200%	1	961	+64.286%
2026-01-02	12.5000	12.5000	12.5000	12.5000	+3.306%	1	961	+102.400%
2025-12-29	12.1000	12.1000	12.1000	12.1000	-8.125%	2	960	+109.091%
2025-12-26	13.0000	13.1700	13.0000	13.1700	+10.209%	9	958	+92.103%
2025-12-22	12.1000	12.1000	11.9500	11.9500	+7.658%	2	951	+111.715%
2025-12-19	11.1000	11.1000	11.1000	11.1000	+4.225%	3	950	+127.928%
2025-12-17	12.0000	12.0000	10.6500	10.6500	-4.484%	109	950	+137.559%
2025-12-16	11.1500	11.4000	11.0000	11.1500	-15.209%	11	904	+126.906%
2025-12-11	13.1500	13.1500	13.1500	13.1500	+3.137%	2	900	+92.395%
2025-12-10	12.7500	12.7500	12.7500	12.7500	-0.391%	3	898	+98.431%
2025-12-09	12.9200	12.9200	12.8000	12.8000	+1.186%	5	895	+97.656%
2025-12-08	12.6500	12.6500	12.5500	12.6500	+8.120%	7	894	+100.000%
2025-12-05	11.7000	11.7000	11.7000	11.7000	+35.260%	7	890	+116.239%
2025-12-01	8.6000	8.7000	8.6000	8.6500	+24.460%	22	883	+192.486%
2025-11-21	6.9500	6.9500	6.9500	6.9500	-4.795%	9	873	+264.029%
2025-11-17	7.3000	7.3000	7.3000	7.3000	-4.575%	2	873	+246.575%
2025-11-14	7.6500	7.6500	7.6500	7.6500	-10.000%	16	874	+230.719%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+4.167%	1	857	+197.647%
2025-11-05	7.5400	8.3000	7.5400	8.1600	-1.091%	372	857	+210.049%
2025-10-30	8.3000	8.3000	8.2500	8.2500	+5.769%	2	591	+206.667%
2025-10-29	7.8000	7.8000	7.8000	7.8000	+1.299%	1	591	+224.359%
2025-10-28	7.6000	7.7000	7.6000	7.7000	+1.316%	11	591	+228.571%
2025-10-15	7.6000	7.6000	7.6000	7.6000	+34.991%	1	582	+232.895%
2025-10-14	5.6300	5.6300	5.6300	5.6300	-2.087%	2	582	+349.378%
2025-10-06	5.7500	5.7500	5.7500	5.7500	+3.604%	11	580	+340.000%
2025-10-03	5.5500	5.5500	5.5500	5.5500	+13.265%	1	569	+355.856%
2025-10-02	4.9000	4.9000	4.9000	4.9000	-27.407%	3	569	+416.327%
2025-09-26	6.4000	6.7500	6.4000	6.7500	+23.853%	3	570	+274.815%
2025-09-17	5.2500	5.4500	5.2500	5.4500	+36.591%	24	570	+364.220%
2025-09-09	3.9900	3.9900	3.9900	3.9900	+23.529%	1	562	+534.085%
2025-09-05	3.2300	3.2300	3.2300	3.2300	-16.537%	1	561	+683.282%
2025-09-04	3.5800	3.8700	3.5800	3.8700	+3.200%	2	561	+553.747%
2025-08-28	3.7500	3.7500	3.7500	3.7500	+9.971%	6	562	+574.667%
2025-08-12	2.9700	3.4100	2.9700	3.4100	+27.715%	8	557	+641.935%
2025-08-08	2.6700	2.6700	2.6700	2.6700	+0.376%	1	564	+847.566%
2025-07-28	2.6600	2.6600	2.6600	2.6600	+1.141%	1	565	+851.128%
2025-07-22	2.5800	2.6300	2.5800	2.6300	-4.015%	2	566	+861.977%
2025-07-18	2.6700	2.7400	2.6700	2.7400	-4.196%	2	566	+823.358%
2025-07-17	2.8000	2.8600	2.8000	2.8600	+9.579%	2	566	+784.615%
2025-07-16	2.5300	2.6100	2.5300	2.6100	-23.009%	2	566	+869.349%
2025-07-02	3.3900	3.3900	3.3900	3.3900	-0.294%	2	566	+646.313%
2025-06-27	3.2700	3.4000	3.2500	3.4000	+4.615%	32	568	+644.118%
2025-06-26	3.0600	3.2500	3.0500	3.2500	+22.180%	71	568	+678.462%
2025-06-06	2.6000	2.6600	2.4900	2.6600	+9.016%	254	568	+851.128%
2025-05-30	2.2100	2.4900	2.1600	2.4400	+7.965%	20	610	+936.885%
2025-05-29	2.2600	2.3500	2.0000	2.2600	-3.830%	20	610	+1,019.469%
2025-05-28	2.3100	2.3600	2.3100	2.3500	-6.000%	6	614	+976.596%
2025-05-27	2.5000	2.5000	2.2100	2.5000	+14.155%	15	608	+912.000%
2025-05-23	2.1600	2.1900	2.1000	2.1900	+6.829%	12	596	+1,055.251%
2025-05-22	1.8700	2.0700	1.8700	2.0500	-6.818%	6	596	+1,134.146%
2025-05-21	2.0900	2.2400	2.0900	2.2000	-4.348%	42	590	+1,050.000%
2025-05-20	2.4000	2.4000	2.3000	2.3000	-16.364%	3	624	+1,000.000%
2025-05-19	2.6500	2.7500	2.6500	2.7500	-1.434%	4	621	+820.000%
2025-05-16	2.9200	2.9200	2.7900	2.7900	-9.709%	24	617	+806.810%
2025-05-15	2.6500	4.0000	2.6400	3.0900	+53.731%	450	625	+718.770%
2025-05-12	2.0100	2.0100	2.0100	2.0100	+12.291%	40	255	+1,158.706%
2025-05-09	1.7200	1.8000	1.7200	1.7900	+19.333%	184	255	+1,313.408%
2025-05-07	1.5000	1.5000	1.5000	1.5000	+9.489%	6	287	+1,586.667%
2025-05-01	1.3300	1.3700	1.3300	1.3700	+18.103%	4	287	+1,746.715%
2025-04-30	1.1600	1.1600	1.1600	1.1600	-4.918%	4	286	+2,081.034%
2025-04-28	1.1800	1.2200	1.1800	1.2200	+8.929%	6	286	+1,973.770%
2025-04-24	1.0400	1.1200	1.0400	1.1200	-15.152%	2	285	+2,158.929%
2025-04-14	1.2400	1.3200	1.2200	1.3200	+17.857%	63	284	+1,816.667%
2025-04-07	1.2000	1.2000	0.9500	1.1200	-36.000%	368	284	+2,158.929%
2025-03-31	1.7200	1.7500	1.7200	1.7500	-68.182%	2	2	+1,345.714%
2025-02-18	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+360.000%