Dark

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

EOD

Jul 10, 2026

26.60-3.061%(-0.84)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	26.7000	26.7000	26.6000	26.6000	-3.061%	10	651	0.000%
2026-07-09	28.0500	28.1300	27.4400	27.4400	+10.112%	22	651	-3.061%
2026-07-08	24.4800	25.0000	24.4800	24.9200	-9.051%	17	640	+6.742%
2026-07-07	27.4700	27.4700	27.4000	27.4000	+2.622%	2	628	-2.920%
2026-07-06	26.9500	27.0700	26.5900	26.7000	+20.869%	6	628	-0.375%
2026-07-02	21.7400	22.2100	20.6600	22.0900	+5.694%	321	365	+20.416%
2026-07-01	20.0000	20.9000	19.4500	20.9000	+6.905%	41	365	+27.273%
2026-06-30	19.8200	19.8200	19.5000	19.5500	-10.934%	12	370	+36.061%
2026-06-29	22.1000	22.1000	21.7100	21.9500	+1.762%	9	369	+21.185%
2026-06-26	21.5700	21.5700	21.5700	21.5700	-21.791%	1	368	+23.319%
2026-06-25	31.1500	31.1500	27.4500	27.5800	-0.253%	5	367	-3.553%
2026-06-24	28.6600	28.6600	27.4000	27.6500	-13.160%	31	367	-3.797%
2026-06-23	31.8400	31.8400	31.8400	31.8400	+5.430%	1	336	-16.457%
2026-06-18	34.4000	34.4000	30.2000	30.2000	-0.756%	8	323	-11.921%
2026-06-17	28.0200	31.9000	28.0200	30.4300	+15.703%	15	323	-12.586%
2026-06-15	25.4300	26.8300	25.4300	26.3000	+27.361%	7	323	+1.141%
2026-06-09	23.7900	24.2000	20.6500	20.6500	-15.886%	15	323	+28.814%
2026-06-08	26.2000	26.2000	24.5500	24.5500	+5.049%	7	324	+8.350%
2026-06-05	24.7400	25.1500	22.6000	23.3700	-12.077%	13	319	+13.821%
2026-06-04	22.6900	26.5800	22.6900	26.5800	+27.177%	4	316	+0.075%
2026-06-03	22.9500	22.9500	20.9000	20.9000	-17.554%	3	313	+27.273%
2026-06-02	24.4300	25.3500	24.4300	25.3500	+14.447%	10	315	+4.931%
2026-06-01	18.8700	22.1500	18.6700	22.1500	+17.382%	12	322	+20.090%
2026-05-29	18.8200	18.8700	18.8200	18.8700	+27.932%	12	315	+40.964%
2026-05-27	14.4000	15.0000	14.1500	14.7500	+0.340%	27	305	+80.339%
2026-05-26	14.9500	14.9500	14.7000	14.7000	+15.294%	20	306	+80.952%
2026-05-20	12.7500	12.7500	12.7500	12.7500	+13.839%	2	309	+108.627%
2026-05-18	11.2000	11.2000	11.2000	11.2000	-15.023%	20	327	+137.500%
2026-05-14	13.3000	13.3000	12.9900	13.1800	+7.154%	9	327	+101.821%
2026-05-06	12.5100	12.5100	11.7000	12.3000	+21.182%	26	324	+116.260%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-1.932%	2	315	+162.069%
2026-05-04	10.4500	10.5000	10.3500	10.3500	-10.776%	17	313	+157.005%
2026-05-01	11.5000	11.7000	11.5000	11.6000	+7.607%	17	313	+129.310%
2026-04-30	10.1500	10.7800	9.5800	10.7800	+16.541%	40	313	+146.753%
2026-04-29	9.6500	9.6500	9.1600	9.2500	-11.905%	27	298	+187.568%
2026-04-28	10.4000	10.6000	10.3000	10.5000	-8.696%	109	296	+153.333%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-1.961%	10	256	+131.304%
2026-04-15	11.7200	11.7300	11.7200	11.7300	+57.450%	5	256	+126.769%
2026-04-13	7.4000	7.4500	7.4000	7.4500	-0.667%	10	252	+257.047%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+10.294%	1	252	+254.667%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+23.636%	1	252	+291.176%
2026-04-07	5.5000	5.5000	5.5000	5.5000	+14.583%	5	252	+383.636%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-8.222%	1	257	+454.167%
2026-03-25	5.2800	5.2800	5.2300	5.2300	-3.148%	12	256	+408.604%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+20.000%	2	244	+392.593%
2026-03-20	4.3500	4.6000	4.3500	4.5000	+18.421%	5	243	+491.111%
2026-03-13	3.8000	3.8000	3.8000	3.8000	0.000%	1	239	+600.000%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-37.705%	1	239	+600.000%
2026-02-27	6.2000	6.2000	6.1000	6.1000	-30.445%	12	239	+336.066%
2026-02-05	8.7700	8.7700	8.7700	8.7700	-8.168%	2	239	+203.307%
2026-01-30	9.5000	9.5500	9.5000	9.5500	+1.812%	2	240	+178.534%
2026-01-29	9.4000	9.4000	9.3800	9.3800	-6.200%	10	239	+183.582%
2026-01-21	10.0000	10.0000	10.0000	10.0000	0.000%	10	241	+166.000%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-26.579%	15	241	+166.000%
2026-01-16	13.3300	13.6200	13.3000	13.6200	+0.889%	19	234	+95.301%
2026-01-15	12.9600	13.5000	12.9600	13.5000	+35.000%	4	234	+97.037%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-9.091%	1	233	+166.000%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-3.509%	5	232	+141.818%
2026-01-09	11.3000	11.4000	11.3000	11.4000	+37.349%	2	232	+133.333%
2025-12-31	8.3000	8.3000	8.3000	8.3000	-13.990%	5	232	+220.482%
2025-12-26	9.6500	9.6500	9.6500	9.6500	+26.144%	1	232	+175.648%
2025-12-17	8.6500	8.6500	7.6500	7.6500	-21.939%	32	232	+247.712%
2025-12-11	9.9000	9.9000	9.8000	9.8000	+2.403%	4	216	+171.429%
2025-12-08	9.5800	9.5800	9.5700	9.5700	+113.616%	25	216	+177.952%
2025-11-21	4.4800	4.4800	4.4800	4.4800	-24.068%	25	216	+493.750%
2025-11-14	5.9000	5.9000	5.9000	5.9000	-21.333%	3	191	+350.847%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+22.951%	5	191	+254.667%
2025-11-04	6.1000	6.1000	6.1000	6.1000	+56.410%	1	191	+336.066%
2025-10-03	3.9000	3.9100	3.9000	3.9000	+11.429%	75	191	+582.051%
2025-10-02	3.5000	3.5000	3.5000	3.5000	-15.663%	2	119	+660.000%
2025-10-01	4.1500	4.1500	4.1500	4.1500	-9.783%	1	117	+540.964%
2025-09-23	5.1800	5.1800	4.6000	4.6000	+1.099%	12	116	+478.261%
2025-09-22	4.4500	4.5500	4.3000	4.5500	+2.247%	11	121	+484.615%
2025-09-19	4.2500	4.4500	4.2500	4.4500	+61.232%	181	113	+497.753%
2025-08-29	2.7200	2.8200	2.6800	2.7600	+15.966%	8	184	+863.768%
2025-08-22	2.3800	2.3800	2.3800	2.3800	+1.709%	1	184	+1,017.647%
2025-08-12	2.3300	2.3800	2.3300	2.3400	+8.333%	187	184	+1,036.752%
2025-07-30	2.1600	2.1600	2.1600	2.1600	-4.000%	1	3	+1,131.481%
2025-07-11	2.2500	2.2500	2.2500	2.2500	-3.846%	2	2	+1,082.222%
2025-07-09	2.3000	2.3400	2.3000	2.3400	0.000%	2	0	+1,036.752%