Dark

MS20261218C210
MS Dec 18 2026 210.00 Call (MS261218C00210000)
option OPRA

EOD

Sep 4, 2026

17.85-3.514%(-0.65)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	17.2500	17.8500	16.8000	17.8500	-3.514%	30	709	0.000%
2026-09-03	18.2500	18.5000	18.1500	18.5000	+21.311%	4	709	-3.514%
2026-09-02	16.0000	16.5000	15.1200	15.2500	-6.154%	34	707	+17.049%
2026-09-01	16.9500	16.9500	16.2500	16.2500	-7.037%	7	720	+9.846%
2026-08-28	17.4800	17.4800	17.4800	17.4800	-2.889%	1	720	+2.117%
2026-08-27	18.0000	18.0000	18.0000	18.0000	+5.572%	1	719	-0.833%
2026-08-26	17.1000	17.1000	16.3500	17.0500	-6.831%	26	720	+4.692%
2026-08-25	18.3000	18.3000	18.3000	18.3000	+0.826%	1	721	-2.459%
2026-08-24	18.1100	18.1500	17.9000	18.1500	+1.171%	12	729	-1.653%
2026-08-21	16.3000	17.9400	16.0100	17.9400	+21.134%	3	724	-0.502%
2026-08-20	16.7500	16.7500	14.8100	14.8100	-24.669%	13	724	+20.527%
2026-08-19	19.6600	19.6600	19.6600	19.6600	+0.306%	3	714	-9.207%
2026-08-18	19.8000	19.8500	19.6000	19.6000	-7.547%	6	714	-8.929%
2026-08-17	21.3000	21.3000	21.1500	21.2000	-7.826%	4	708	-15.802%
2026-08-13	23.0000	23.0000	23.0000	23.0000	+6.977%	8	709	-22.391%
2026-08-12	22.2500	22.2500	21.5000	21.5000	+7.769%	18	701	-16.977%
2026-08-11	19.9500	19.9500	19.9500	19.9500	-6.688%	2	692	-10.526%
2026-08-10	21.4100	21.4100	21.1500	21.3800	+4.446%	4	692	-16.511%
2026-08-07	20.1000	20.4700	20.0000	20.4700	-2.291%	3	692	-12.799%
2026-08-06	21.6600	21.6600	20.9500	20.9500	-10.278%	32	689	-14.797%
2026-08-05	23.3500	23.3500	23.3500	23.3500	+3.091%	1	688	-23.555%
2026-08-04	19.0800	23.0200	19.0800	22.6500	+27.247%	27	688	-21.192%
2026-08-03	17.7000	18.8500	17.2500	17.8000	-6.806%	18	688	+0.281%
2026-07-31	19.4200	19.4200	19.1000	19.1000	+6.704%	2	681	-6.545%
2026-07-30	17.2000	17.9000	17.2000	17.9000	+8.157%	5	681	-0.279%
2026-07-29	15.2700	16.5500	15.0000	16.5500	-14.293%	8	680	+7.855%
2026-07-28	18.7700	19.3100	18.5000	19.3100	-4.877%	6	681	-7.561%
2026-07-27	21.8500	21.8500	20.2000	20.3000	-0.441%	32	680	-12.069%
2026-07-24	20.3900	20.3900	20.3900	20.3900	-6.253%	2	678	-12.457%
2026-07-23	22.4000	22.4000	21.7500	21.7500	-7.526%	2	678	-17.931%
2026-07-22	24.1500	24.3300	23.5200	23.5200	+3.612%	16	676	-24.107%
2026-07-21	22.7000	22.7000	22.7000	22.7000	+15.816%	3	667	-21.366%
2026-07-20	21.3400	21.3400	19.5000	19.6000	-11.312%	16	666	-8.929%
2026-07-17	22.5700	23.5700	21.7000	22.1000	-14.008%	8	660	-19.231%
2026-07-16	25.1100	25.7000	25.1100	25.7000	-16.423%	11	656	-30.545%
2026-07-15	32.2900	32.2900	30.7500	30.7500	+0.985%	5	656	-41.951%
2026-07-14	31.2000	33.4000	30.4500	30.4500	+21.800%	14	656	-41.379%
2026-07-13	25.0000	25.0000	25.0000	25.0000	-6.015%	7	658	-28.600%
2026-07-10	26.7000	26.7000	26.6000	26.6000	-3.061%	10	651	-32.895%
2026-07-09	28.0500	28.1300	27.4400	27.4400	+10.112%	22	651	-34.949%
2026-07-08	24.4800	25.0000	24.4800	24.9200	-9.051%	17	640	-28.371%
2026-07-07	27.4700	27.4700	27.4000	27.4000	+2.622%	2	628	-34.854%
2026-07-06	26.9500	27.0700	26.5900	26.7000	+20.869%	6	628	-33.146%
2026-07-02	21.7400	22.2100	20.6600	22.0900	+5.694%	321	365	-19.194%
2026-07-01	20.0000	20.9000	19.4500	20.9000	+6.905%	41	365	-14.593%
2026-06-30	19.8200	19.8200	19.5000	19.5500	-10.934%	12	370	-8.696%
2026-06-29	22.1000	22.1000	21.7100	21.9500	+1.762%	9	369	-18.679%
2026-06-26	21.5700	21.5700	21.5700	21.5700	-21.791%	1	368	-17.246%
2026-06-25	31.1500	31.1500	27.4500	27.5800	-0.253%	5	367	-35.279%
2026-06-24	28.6600	28.6600	27.4000	27.6500	-13.160%	31	367	-35.443%
2026-06-23	31.8400	31.8400	31.8400	31.8400	+5.430%	1	336	-43.938%
2026-06-18	34.4000	34.4000	30.2000	30.2000	-0.756%	8	323	-40.894%
2026-06-17	28.0200	31.9000	28.0200	30.4300	+15.703%	15	323	-41.341%
2026-06-15	25.4300	26.8300	25.4300	26.3000	+27.361%	7	323	-32.129%
2026-06-09	23.7900	24.2000	20.6500	20.6500	-15.886%	15	323	-13.559%
2026-06-08	26.2000	26.2000	24.5500	24.5500	+5.049%	7	324	-27.291%
2026-06-05	24.7400	25.1500	22.6000	23.3700	-12.077%	13	319	-23.620%
2026-06-04	22.6900	26.5800	22.6900	26.5800	+27.177%	4	316	-32.844%
2026-06-03	22.9500	22.9500	20.9000	20.9000	-17.554%	3	313	-14.593%
2026-06-02	24.4300	25.3500	24.4300	25.3500	+14.447%	10	315	-29.586%
2026-06-01	18.8700	22.1500	18.6700	22.1500	+17.382%	12	322	-19.413%
2026-05-29	18.8200	18.8700	18.8200	18.8700	+27.932%	12	315	-5.405%
2026-05-27	14.4000	15.0000	14.1500	14.7500	+0.340%	27	305	+21.017%
2026-05-26	14.9500	14.9500	14.7000	14.7000	+15.294%	20	306	+21.429%
2026-05-20	12.7500	12.7500	12.7500	12.7500	+13.839%	2	309	+40.000%
2026-05-18	11.2000	11.2000	11.2000	11.2000	-15.023%	20	327	+59.375%
2026-05-14	13.3000	13.3000	12.9900	13.1800	+7.154%	9	327	+35.432%
2026-05-06	12.5100	12.5100	11.7000	12.3000	+21.182%	26	324	+45.122%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-1.932%	2	315	+75.862%
2026-05-04	10.4500	10.5000	10.3500	10.3500	-10.776%	17	313	+72.464%
2026-05-01	11.5000	11.7000	11.5000	11.6000	+7.607%	17	313	+53.879%
2026-04-30	10.1500	10.7800	9.5800	10.7800	+16.541%	40	313	+65.584%
2026-04-29	9.6500	9.6500	9.1600	9.2500	-11.905%	27	298	+92.973%
2026-04-28	10.4000	10.6000	10.3000	10.5000	-8.696%	109	296	+70.000%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-1.961%	10	256	+55.217%
2026-04-15	11.7200	11.7300	11.7200	11.7300	+57.450%	5	256	+52.174%
2026-04-13	7.4000	7.4500	7.4000	7.4500	-0.667%	10	252	+139.597%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+10.294%	1	252	+138.000%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+23.636%	1	252	+162.500%
2026-04-07	5.5000	5.5000	5.5000	5.5000	+14.583%	5	252	+224.545%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-8.222%	1	257	+271.875%
2026-03-25	5.2800	5.2800	5.2300	5.2300	-3.148%	12	256	+241.300%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+20.000%	2	244	+230.556%
2026-03-20	4.3500	4.6000	4.3500	4.5000	+18.421%	5	243	+296.667%
2026-03-13	3.8000	3.8000	3.8000	3.8000	0.000%	1	239	+369.737%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-37.705%	1	239	+369.737%
2026-02-27	6.2000	6.2000	6.1000	6.1000	-30.445%	12	239	+192.623%
2026-02-05	8.7700	8.7700	8.7700	8.7700	-8.168%	2	239	+103.535%
2026-01-30	9.5000	9.5500	9.5000	9.5500	+1.812%	2	240	+86.911%
2026-01-29	9.4000	9.4000	9.3800	9.3800	-6.200%	10	239	+90.299%
2026-01-21	10.0000	10.0000	10.0000	10.0000	0.000%	10	241	+78.500%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-26.579%	15	241	+78.500%
2026-01-16	13.3300	13.6200	13.3000	13.6200	+0.889%	19	234	+31.057%
2026-01-15	12.9600	13.5000	12.9600	13.5000	+35.000%	4	234	+32.222%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-9.091%	1	233	+78.500%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-3.509%	5	232	+62.273%
2026-01-09	11.3000	11.4000	11.3000	11.4000	+37.349%	2	232	+56.579%
2025-12-31	8.3000	8.3000	8.3000	8.3000	-13.990%	5	232	+115.060%
2025-12-26	9.6500	9.6500	9.6500	9.6500	+26.144%	1	232	+84.974%
2025-12-17	8.6500	8.6500	7.6500	7.6500	-21.939%	32	232	+133.333%
2025-12-11	9.9000	9.9000	9.8000	9.8000	+2.403%	4	216	+82.143%
2025-12-08	9.5800	9.5800	9.5700	9.5700	+113.616%	25	216	+86.520%
2025-11-21	4.4800	4.4800	4.4800	4.4800	-24.068%	25	216	+298.438%
2025-11-14	5.9000	5.9000	5.9000	5.9000	-21.333%	3	191	+202.542%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+22.951%	5	191	+138.000%
2025-11-04	6.1000	6.1000	6.1000	6.1000	+56.410%	1	191	+192.623%
2025-10-03	3.9000	3.9100	3.9000	3.9000	+11.429%	75	191	+357.692%
2025-10-02	3.5000	3.5000	3.5000	3.5000	-15.663%	2	119	+410.000%
2025-10-01	4.1500	4.1500	4.1500	4.1500	-9.783%	1	117	+330.120%
2025-09-23	5.1800	5.1800	4.6000	4.6000	+1.099%	12	116	+288.043%
2025-09-22	4.4500	4.5500	4.3000	4.5500	+2.247%	11	121	+292.308%
2025-09-19	4.2500	4.4500	4.2500	4.4500	+61.232%	181	113	+301.124%
2025-08-29	2.7200	2.8200	2.6800	2.7600	+15.966%	8	184	+546.739%
2025-08-22	2.3800	2.3800	2.3800	2.3800	+1.709%	1	184	+650.000%
2025-08-12	2.3300	2.3800	2.3300	2.3400	+8.333%	187	184	+662.821%
2025-07-30	2.1600	2.1600	2.1600	2.1600	-4.000%	1	3	+726.389%
2025-07-11	2.2500	2.2500	2.2500	2.2500	-3.846%	2	2	+693.333%
2025-07-09	2.3000	2.3400	2.3000	2.3400	0.000%	2	0	+662.821%