Dark

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

EOD

Jul 10, 2026

33.36-2.456%(-0.84)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	33.6500	33.7000	33.0000	33.3600	-2.456%	16	1,228	0.000%
2026-07-09	34.9000	34.9000	34.2000	34.2000	+10.859%	64	1,229	-2.456%
2026-07-08	32.6000	32.7000	30.8500	30.8500	-9.795%	42	1,207	+8.136%
2026-07-07	34.7400	34.7400	33.0500	34.2000	+2.981%	92	1,208	-2.456%
2026-07-06	32.6000	33.2100	32.6000	33.2100	+16.772%	23	1,199	+0.452%
2026-07-02	28.0000	28.4400	28.0000	28.4400	+7.727%	7	1,195	+17.300%
2026-07-01	25.1000	27.3000	25.0900	26.4000	+5.727%	11	1,195	+26.364%
2026-06-30	24.9700	24.9700	24.9700	24.9700	-8.232%	1	1,188	+33.600%
2026-06-29	27.1000	27.2100	27.0600	27.2100	+1.530%	4	1,187	+22.602%
2026-06-26	29.0000	29.0000	26.8000	26.8000	-21.107%	9	1,187	+24.478%
2026-06-25	36.7500	36.7500	33.8500	33.9700	-0.088%	23	1,191	-1.796%
2026-06-24	36.0800	36.0800	34.0000	34.0000	-11.389%	63	1,178	-1.882%
2026-06-23	38.3700	38.3700	38.3700	38.3700	+0.183%	5	1,208	-13.057%
2026-06-22	38.3200	38.3200	38.3000	38.3000	+6.182%	9	1,206	-12.898%
2026-06-18	38.6500	38.6500	36.0700	36.0700	-6.190%	25	1,214	-7.513%
2026-06-17	38.1000	38.9100	38.1000	38.4500	+16.058%	24	1,214	-13.238%
2026-06-16	33.3300	33.3300	33.1300	33.1300	+1.470%	18	1,214	+0.694%
2026-06-15	32.0300	33.1500	32.0300	32.6500	+8.400%	24	1,224	+2.175%
2026-06-12	31.1600	31.1600	29.5300	30.1200	+5.352%	28	1,221	+10.757%
2026-06-11	26.0000	28.5900	26.0000	28.5900	+11.898%	23	1,222	+16.684%
2026-06-10	25.5500	25.5500	25.5500	25.5500	+0.196%	1	1,228	+30.568%
2026-06-09	25.5000	25.5000	25.5000	25.5000	-17.288%	1	1,227	+30.824%
2026-06-08	30.7000	30.8300	30.7000	30.8300	+8.595%	2	1,228	+8.206%
2026-06-05	30.7000	30.7000	28.3900	28.3900	-14.514%	28	1,227	+17.506%
2026-06-04	30.2000	33.2100	30.2000	33.2100	+20.022%	41	1,228	+0.452%
2026-06-03	27.6700	27.6700	27.6700	27.6700	-11.143%	20	1,257	+20.564%
2026-06-02	32.0400	32.0400	31.1400	31.1400	+12.014%	18	1,257	+7.129%
2026-06-01	24.2200	27.8000	24.2200	27.8000	+15.114%	41	1,259	+20.000%
2026-05-29	23.9500	24.1500	23.8300	24.1500	+21.724%	26	1,272	+38.137%
2026-05-27	19.3600	19.8400	19.3600	19.8400	-0.800%	9	1,282	+68.145%
2026-05-26	21.5000	21.5000	20.0000	20.0000	-5.213%	5	1,278	+66.800%
2026-05-22	20.3800	21.1000	20.3800	21.1000	+6.673%	11	1,278	+58.104%
2026-05-21	19.0000	20.0000	17.9800	19.7800	+5.325%	85	1,283	+68.655%
2026-05-20	15.0000	18.7800	15.0000	18.7800	+23.960%	409	1,283	+77.636%
2026-05-19	14.0000	15.5800	14.0000	15.1500	-3.195%	36	1,648	+120.198%
2026-05-18	16.0000	16.0000	15.4000	15.6500	-1.262%	8	1,648	+113.163%
2026-05-15	15.8500	15.8500	15.8500	15.8500	-6.765%	1	1,648	+110.473%
2026-05-14	17.2300	17.8200	17.0000	17.0000	+4.938%	19	1,653	+96.235%
2026-05-13	16.0500	16.2000	15.9000	16.2000	+3.185%	39	1,664	+105.926%
2026-05-12	15.7000	15.7000	15.7000	15.7000	-0.317%	15	1,664	+112.484%
2026-05-08	15.7700	15.7700	15.7500	15.7500	+2.941%	7	1,664	+111.810%
2026-05-07	15.3000	15.3000	15.3000	15.3000	+6.993%	8	1,669	+118.039%
2026-05-05	14.6200	14.6200	14.3000	14.3000	+1.060%	4	1,669	+133.287%
2026-05-04	14.2000	14.2000	14.1500	14.1500	-4.392%	8	1,672	+135.760%
2026-04-30	13.9500	14.8000	13.9500	14.8000	+17.460%	44	1,672	+125.405%
2026-04-29	13.4000	13.4000	12.5000	12.6000	-11.765%	42	1,660	+164.762%
2026-04-28	14.3500	14.5000	14.2400	14.2800	-1.721%	50	1,650	+133.613%
2026-04-27	14.5300	14.5300	14.5300	14.5300	-2.679%	1	1,650	+129.594%
2026-04-24	14.9300	14.9300	14.9300	14.9300	-2.418%	4	1,651	+123.443%
2026-04-23	15.0000	15.3000	15.0000	15.3000	+1.190%	15	1,655	+118.039%
2026-04-22	15.1200	15.1200	15.1200	15.1200	-1.176%	20	1,641	+120.635%
2026-04-21	15.3000	15.3000	15.3000	15.3000	+1.392%	2	1,621	+118.039%
2026-04-20	15.0900	15.0900	15.0900	15.0900	+5.451%	7	1,623	+121.074%
2026-04-17	14.3100	14.3100	14.3100	14.3100	+2.361%	1	1,616	+133.124%
2026-04-16	15.1800	15.1800	13.8000	13.9800	-11.798%	318	1,615	+138.627%
2026-04-15	16.5600	16.8300	15.6000	15.8500	+35.586%	29	1,503	+110.473%
2026-04-14	11.6900	11.6900	11.6900	11.6900	+21.140%	1	1,500	+185.372%
2026-04-10	9.8500	9.8500	9.5300	9.6500	-3.500%	51	1,501	+245.699%
2026-04-09	9.6800	10.0000	9.6800	10.0000	+4.712%	51	1,451	+233.600%
2026-04-08	10.2200	10.2200	9.5500	9.5500	+20.886%	8	1,400	+249.319%
2026-04-07	7.9000	7.9000	7.9000	7.9000	+38.596%	1	1,392	+322.278%
2026-03-30	6.0000	6.0000	5.7000	5.7000	-2.564%	5	1,391	+485.263%
2026-03-27	6.1100	6.1100	5.8500	5.8500	-17.606%	3	1,386	+470.256%
2026-03-26	7.1000	7.1000	7.1000	7.1000	-0.838%	1	1,389	+369.859%
2026-03-23	7.1600	7.1600	7.1600	7.1600	+9.816%	2	1,389	+365.922%
2026-03-20	6.5200	6.5200	6.5200	6.5200	+34.156%	2	1,387	+411.656%
2026-03-16	5.0000	5.1900	4.8500	4.8600	-1.818%	37	1,385	+586.420%
2026-03-13	4.9000	4.9500	4.9000	4.9500	-1.000%	22	1,353	+573.939%
2026-03-12	4.9200	5.0000	4.9200	5.0000	-14.530%	4	1,371	+567.200%
2026-03-09	5.8500	5.8500	5.8500	5.8500	-4.878%	18	1,375	+470.256%
2026-03-06	5.8000	6.1500	5.8000	6.1500	-19.608%	20	1,393	+442.439%
2026-03-05	7.6500	7.6500	7.6500	7.6500	+9.286%	1	1,383	+336.078%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-30.000%	15	1,382	+376.571%
2026-02-27	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,397	+233.600%
2026-02-24	9.6000	9.6000	9.6000	9.6000	+10.983%	1	1,397	+247.500%
2026-02-23	9.3700	9.3700	8.6500	8.6500	-19.907%	5	1,396	+285.665%
2026-02-20	10.9000	10.9000	10.8000	10.8000	-9.244%	4	1,400	+208.889%
2026-02-18	12.2000	12.2000	11.9000	11.9000	+9.174%	6	1,400	+180.336%
2026-02-17	11.2500	11.2500	10.9000	10.9000	+9.000%	4	1,395	+206.055%
2026-02-13	9.0000	10.0000	9.0000	10.0000	+6.610%	2	1,398	+233.600%
2026-02-12	8.8500	9.7000	8.8500	9.3800	-20.508%	12	1,398	+255.650%
2026-02-10	11.8000	11.8000	11.8000	11.8000	-8.171%	5	1,400	+182.712%
2026-02-06	13.0000	13.1500	12.8500	12.8500	+8.256%	15	1,400	+159.611%
2026-02-05	11.9900	11.9900	11.0000	11.8700	-13.358%	4	1,399	+181.045%
2026-02-04	13.7000	13.7000	13.7000	13.7000	-1.012%	5	1,398	+143.504%
2026-02-03	13.9000	13.9000	13.8000	13.8400	+9.407%	40	1,398	+141.040%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+2.429%	1	1,396	+163.715%
2026-01-27	12.5500	12.5500	12.3500	12.3500	-2.679%	2	1,397	+170.121%
2026-01-26	12.4500	12.6900	12.4500	12.6900	+11.316%	2	1,397	+162.884%
2026-01-23	11.5000	11.7000	11.4000	11.4000	-13.636%	8	1,399	+192.632%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-3.012%	1	1,397	+152.727%
2026-01-21	13.8600	13.8600	13.6100	13.6100	-1.018%	4	1,397	+145.114%
2026-01-20	14.2000	14.3900	13.7500	13.7500	-19.825%	14	1,399	+142.618%
2026-01-16	18.0000	18.0000	17.1500	17.1500	+6.456%	13	1,378	+94.519%
2026-01-15	17.0000	17.0000	16.1100	16.1100	+14.255%	6	1,378	+107.076%
2026-01-13	14.1000	14.1000	14.1000	14.1000	-3.754%	1	1,377	+136.596%
2026-01-12	14.8900	14.8900	14.5500	14.6500	-3.934%	3	1,378	+127.713%
2026-01-09	15.0700	15.2500	15.0500	15.2500	+5.976%	52	1,377	+118.754%
2026-01-08	14.3900	14.3900	14.3900	14.3900	+0.279%	1	1,339	+131.828%
2026-01-07	14.4000	14.4000	14.3500	14.3500	-11.420%	33	1,338	+132.474%
2026-01-06	16.5600	16.5600	15.7700	16.2000	+5.195%	403	1,338	+105.926%
2026-01-05	15.4000	15.4000	15.4000	15.4000	+23.200%	1	961	+116.623%
2026-01-02	12.5000	12.5000	12.5000	12.5000	+3.306%	1	961	+166.880%
2025-12-29	12.1000	12.1000	12.1000	12.1000	-8.125%	2	960	+175.702%
2025-12-26	13.0000	13.1700	13.0000	13.1700	+10.209%	9	958	+153.303%
2025-12-22	12.1000	12.1000	11.9500	11.9500	+7.658%	2	951	+179.163%
2025-12-19	11.1000	11.1000	11.1000	11.1000	+4.225%	3	950	+200.541%
2025-12-17	12.0000	12.0000	10.6500	10.6500	-4.484%	109	950	+213.239%
2025-12-16	11.1500	11.4000	11.0000	11.1500	-15.209%	11	904	+199.193%
2025-12-11	13.1500	13.1500	13.1500	13.1500	+3.137%	2	900	+153.688%
2025-12-10	12.7500	12.7500	12.7500	12.7500	-0.391%	3	898	+161.647%
2025-12-09	12.9200	12.9200	12.8000	12.8000	+1.186%	5	895	+160.625%
2025-12-08	12.6500	12.6500	12.5500	12.6500	+8.120%	7	894	+163.715%
2025-12-05	11.7000	11.7000	11.7000	11.7000	+35.260%	7	890	+185.128%
2025-12-01	8.6000	8.7000	8.6000	8.6500	+24.460%	22	883	+285.665%
2025-11-21	6.9500	6.9500	6.9500	6.9500	-4.795%	9	873	+380.000%
2025-11-17	7.3000	7.3000	7.3000	7.3000	-4.575%	2	873	+356.986%
2025-11-14	7.6500	7.6500	7.6500	7.6500	-10.000%	16	874	+336.078%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+4.167%	1	857	+292.471%
2025-11-05	7.5400	8.3000	7.5400	8.1600	-1.091%	372	857	+308.824%
2025-10-30	8.3000	8.3000	8.2500	8.2500	+5.769%	2	591	+304.364%
2025-10-29	7.8000	7.8000	7.8000	7.8000	+1.299%	1	591	+327.692%
2025-10-28	7.6000	7.7000	7.6000	7.7000	+1.316%	11	591	+333.247%
2025-10-15	7.6000	7.6000	7.6000	7.6000	+34.991%	1	582	+338.947%
2025-10-14	5.6300	5.6300	5.6300	5.6300	-2.087%	2	582	+492.540%
2025-10-06	5.7500	5.7500	5.7500	5.7500	+3.604%	11	580	+480.174%
2025-10-03	5.5500	5.5500	5.5500	5.5500	+13.265%	1	569	+501.081%
2025-10-02	4.9000	4.9000	4.9000	4.9000	-27.407%	3	569	+580.816%
2025-09-26	6.4000	6.7500	6.4000	6.7500	+23.853%	3	570	+394.222%
2025-09-17	5.2500	5.4500	5.2500	5.4500	+36.591%	24	570	+512.110%
2025-09-09	3.9900	3.9900	3.9900	3.9900	+23.529%	1	562	+736.090%
2025-09-05	3.2300	3.2300	3.2300	3.2300	-16.537%	1	561	+932.817%
2025-09-04	3.5800	3.8700	3.5800	3.8700	+3.200%	2	561	+762.016%
2025-08-28	3.7500	3.7500	3.7500	3.7500	+9.971%	6	562	+789.600%
2025-08-12	2.9700	3.4100	2.9700	3.4100	+27.715%	8	557	+878.299%
2025-08-08	2.6700	2.6700	2.6700	2.6700	+0.376%	1	564	+1,149.438%
2025-07-28	2.6600	2.6600	2.6600	2.6600	+1.141%	1	565	+1,154.135%
2025-07-22	2.5800	2.6300	2.5800	2.6300	-4.015%	2	566	+1,168.441%
2025-07-18	2.6700	2.7400	2.6700	2.7400	-4.196%	2	566	+1,117.518%
2025-07-17	2.8000	2.8600	2.8000	2.8600	+9.579%	2	566	+1,066.434%
2025-07-16	2.5300	2.6100	2.5300	2.6100	-23.009%	2	566	+1,178.161%
2025-07-02	3.3900	3.3900	3.3900	3.3900	-0.294%	2	566	+884.071%
2025-06-27	3.2700	3.4000	3.2500	3.4000	+4.615%	32	568	+881.176%
2025-06-26	3.0600	3.2500	3.0500	3.2500	+22.180%	71	568	+926.462%
2025-06-06	2.6000	2.6600	2.4900	2.6600	+9.016%	254	568	+1,154.135%
2025-05-30	2.2100	2.4900	2.1600	2.4400	+7.965%	20	610	+1,267.213%
2025-05-29	2.2600	2.3500	2.0000	2.2600	-3.830%	20	610	+1,376.106%
2025-05-28	2.3100	2.3600	2.3100	2.3500	-6.000%	6	614	+1,319.574%
2025-05-27	2.5000	2.5000	2.2100	2.5000	+14.155%	15	608	+1,234.400%
2025-05-23	2.1600	2.1900	2.1000	2.1900	+6.829%	12	596	+1,423.288%
2025-05-22	1.8700	2.0700	1.8700	2.0500	-6.818%	6	596	+1,527.317%
2025-05-21	2.0900	2.2400	2.0900	2.2000	-4.348%	42	590	+1,416.364%
2025-05-20	2.4000	2.4000	2.3000	2.3000	-16.364%	3	624	+1,350.435%
2025-05-19	2.6500	2.7500	2.6500	2.7500	-1.434%	4	621	+1,113.091%
2025-05-16	2.9200	2.9200	2.7900	2.7900	-9.709%	24	617	+1,095.699%
2025-05-15	2.6500	4.0000	2.6400	3.0900	+53.731%	450	625	+979.612%
2025-05-12	2.0100	2.0100	2.0100	2.0100	+12.291%	40	255	+1,559.701%
2025-05-09	1.7200	1.8000	1.7200	1.7900	+19.333%	184	255	+1,763.687%
2025-05-07	1.5000	1.5000	1.5000	1.5000	+9.489%	6	287	+2,124.000%
2025-05-01	1.3300	1.3700	1.3300	1.3700	+18.103%	4	287	+2,335.036%
2025-04-30	1.1600	1.1600	1.1600	1.1600	-4.918%	4	286	+2,775.862%
2025-04-28	1.1800	1.2200	1.1800	1.2200	+8.929%	6	286	+2,634.426%
2025-04-24	1.0400	1.1200	1.0400	1.1200	-15.152%	2	285	+2,878.571%
2025-04-14	1.2400	1.3200	1.2200	1.3200	+17.857%	63	284	+2,427.273%
2025-04-07	1.2000	1.2000	0.9500	1.1200	-36.000%	368	284	+2,878.571%
2025-03-31	1.7200	1.7500	1.7200	1.7500	-68.182%	2	2	+1,806.286%
2025-02-18	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+506.545%