Dark

MS20261218C220
MS Dec 18 2026 220.00 Call (MS261218C00220000)
option OPRA

EOD

Sep 4, 2026

13.95+3.717%(+0.50)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	13.3500	13.9500	13.3500	13.9500	+3.717%	147	573	0.000%
2026-09-03	12.8500	13.4500	12.8500	13.4500	+20.628%	21	573	+3.717%
2026-09-02	11.2000	12.9000	10.4500	11.1500	+3.721%	59	555	+25.112%
2026-09-01	12.4000	12.4000	10.7500	10.7500	-6.926%	28	548	+29.767%
2026-08-31	11.6000	11.6000	11.5500	11.5500	-7.600%	14	543	+20.779%
2026-08-28	13.2000	13.5000	12.5000	12.5000	-3.846%	27	541	+11.600%
2026-08-27	13.0000	13.0000	13.0000	13.0000	+6.557%	1	543	+7.308%
2026-08-26	11.8000	12.4500	11.8000	12.2000	-14.506%	30	543	+14.344%
2026-08-25	13.3000	14.2700	13.2500	14.2700	+5.704%	50	534	-2.242%
2026-08-24	13.5400	13.5400	13.5000	13.5000	+4.408%	4	513	+3.333%
2026-08-21	11.5500	12.9300	11.3000	12.9300	+23.732%	46	511	+7.889%
2026-08-20	12.9500	12.9500	10.4500	10.4500	-22.593%	37	483	+33.493%
2026-08-19	13.8500	14.4000	13.2000	13.5000	-7.216%	35	491	+3.333%
2026-08-18	14.7500	14.8000	14.4000	14.5500	-8.777%	24	490	-4.124%
2026-08-17	15.8000	16.4000	15.7500	15.9500	-3.625%	19	479	-12.539%
2026-08-13	16.9000	16.9000	16.2500	16.5500	+1.846%	20	475	-15.710%
2026-08-12	16.4000	16.5500	16.1000	16.2500	+7.616%	29	473	-14.154%
2026-08-11	14.7500	15.1000	14.7500	15.1000	-0.658%	3	461	-7.616%
2026-08-10	16.1200	16.1200	14.9500	15.2000	-0.654%	51	459	-8.224%
2026-08-07	14.6800	15.3000	14.6800	15.3000	-9.199%	6	461	-8.824%
2026-08-05	18.4000	18.4000	16.8500	16.8500	-1.057%	3	457	-17.211%
2026-08-04	14.8800	17.0300	14.8800	17.0300	+31.709%	4	457	-18.086%
2026-08-03	13.4300	13.4500	12.5000	12.9300	-8.298%	11	454	+7.889%
2026-07-31	14.1000	14.1000	14.1000	14.1000	+8.712%	1	456	-1.064%
2026-07-30	12.0000	12.9700	12.0000	12.9700	+5.447%	23	456	+7.556%
2026-07-29	12.0000	12.3000	11.0600	12.3000	-9.890%	30	458	+13.415%
2026-07-28	13.1700	14.3000	13.0000	13.6500	-11.364%	30	439	+2.198%
2026-07-27	16.7000	16.7000	15.3500	15.4000	-6.610%	53	431	-9.416%
2026-07-24	15.1000	16.5500	15.1000	16.4900	-1.376%	15	415	-15.403%
2026-07-23	16.9100	17.4300	15.8000	16.7200	-8.634%	16	404	-16.567%
2026-07-22	19.0000	19.2000	18.2000	18.3000	+3.157%	32	402	-23.770%
2026-07-21	17.4000	18.0000	17.0000	17.7400	+20.680%	47	385	-21.364%
2026-07-20	16.1000	16.1000	14.7000	14.7000	-12.239%	10	355	-5.102%
2026-07-17	16.7500	16.7500	16.7500	16.7500	-26.952%	5	357	-16.716%
2026-07-15	25.0500	25.7500	22.8500	22.9300	-7.838%	13	354	-39.163%
2026-07-14	24.0500	27.1800	24.0500	24.8800	+25.340%	6	350	-43.931%
2026-07-13	19.0000	19.8500	19.0000	19.8500	-5.476%	6	353	-29.723%
2026-07-10	22.0000	22.0000	21.0000	21.0000	-5.405%	15	348	-33.571%
2026-07-09	22.2000	22.2500	22.1400	22.2000	+13.265%	13	345	-37.162%
2026-07-08	20.0000	20.0000	19.3000	19.6000	-9.049%	32	345	-28.827%
2026-07-07	22.3000	22.3000	21.5500	21.5500	+3.705%	8	324	-35.267%
2026-07-06	20.6700	21.0500	20.6200	20.7800	+25.559%	9	326	-32.868%
2026-07-02	16.5000	16.5500	16.5000	16.5500	+6.090%	3	327	-15.710%
2026-07-01	15.8000	15.9000	15.6000	15.6000	+5.051%	11	327	-10.577%
2026-06-30	15.0200	15.0200	14.8500	14.8500	-10.326%	6	333	-6.061%
2026-06-29	16.4000	16.6000	16.3500	16.5600	-5.209%	6	329	-15.761%
2026-06-26	17.2000	17.4700	17.2000	17.4700	-17.672%	2	330	-20.149%
2026-06-24	24.1100	24.1100	21.2200	21.2200	-16.457%	9	334	-34.260%
2026-06-23	26.1500	26.1500	25.4000	25.4000	-2.308%	21	329	-45.079%
2026-06-22	25.4000	26.6500	25.4000	26.0000	+6.689%	137	338	-46.346%
2026-06-18	25.7200	25.8500	24.3700	24.3700	+0.702%	18	366	-42.757%
2026-06-17	24.0000	25.6500	24.0000	24.2000	+10.000%	37	366	-42.355%
2026-06-16	22.1300	22.1300	21.5000	22.0000	+2.804%	3	366	-36.591%
2026-06-15	21.1600	21.4000	21.1600	21.4000	+23.130%	3	365	-34.813%
2026-06-11	16.6500	17.3800	16.1500	17.3800	+12.129%	7	363	-19.735%
2026-06-10	15.5000	15.5000	15.5000	15.5000	-8.824%	1	361	-10.000%
2026-06-09	16.5000	17.0000	16.3000	17.0000	-5.028%	5	362	-17.941%
2026-06-08	19.3900	19.3900	17.7700	17.9000	-1.702%	63	361	-22.067%
2026-06-05	20.0000	20.0000	18.0000	18.2100	-15.302%	10	355	-23.394%
2026-06-04	17.9100	21.5000	17.9100	21.5000	+25.364%	3	362	-35.116%
2026-06-03	17.1500	17.1500	17.1500	17.1500	-14.035%	3	362	-18.659%
2026-06-02	19.0500	20.4300	17.9000	19.9500	+37.586%	77	362	-30.075%
2026-06-01	14.5000	14.5000	14.5000	14.5000	+38.095%	2	364	-3.793%
2026-05-27	10.8500	11.5800	10.5000	10.5000	-1.869%	10	362	+32.857%
2026-05-26	10.9000	11.0500	10.6500	10.7000	-9.705%	11	358	+30.374%
2026-05-22	11.8500	11.8500	11.6700	11.8500	+17.910%	8	356	+17.722%
2026-05-21	10.2900	10.2900	10.0000	10.0500	+2.030%	4	353	+38.806%
2026-05-20	9.5100	10.3500	9.3300	9.8500	+4.013%	160	353	+41.624%
2026-05-14	9.3000	9.4700	9.1000	9.4700	+18.227%	24	285	+47.307%
2026-05-08	8.0000	8.0100	8.0000	8.0100	+21.548%	2	276	+74.157%
2026-05-05	6.5900	6.5900	6.5900	6.5900	-17.933%	1	274	+111.684%
2026-05-01	8.0300	8.0300	8.0300	8.0300	+14.714%	2	274	+73.724%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-4.762%	5	274	+99.286%
2026-04-24	7.3500	7.3500	7.3500	7.3500	-10.909%	1	274	+89.796%
2026-04-22	8.2500	8.2500	8.2500	8.2500	-2.827%	20	273	+69.091%
2026-04-21	8.4900	8.4900	8.4900	8.4900	+10.260%	4	293	+64.311%
2026-04-20	7.5100	7.8500	7.5100	7.7000	+0.654%	131	293	+81.169%
2026-04-17	7.6000	7.8500	7.2500	7.6500	+3.378%	51	293	+82.353%
2026-04-16	7.4000	7.4000	7.4000	7.4000	-11.905%	20	264	+88.514%
2026-04-15	8.8500	8.8500	7.7500	8.4000	+40.000%	100	264	+66.071%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+22.200%	1	277	+132.500%
2026-04-08	5.0000	5.0000	4.6800	4.9100	+52.960%	244	277	+184.114%
2026-04-02	3.2100	3.2100	3.2100	3.2100	+29.435%	1	144	+334.579%
2026-03-20	2.4800	2.4800	2.4800	2.4800	-25.970%	2	144	+462.500%
2026-03-13	3.3500	3.3500	3.3500	3.3500	-10.904%	3	144	+316.418%
2026-03-03	3.7600	3.7600	3.7600	3.7600	-36.271%	5	142	+271.011%
2026-02-25	5.9000	5.9000	5.9000	5.9000	+6.884%	3	142	+136.441%
2026-02-23	5.5200	5.5200	5.5200	5.5200	+1.657%	68	142	+152.717%
2026-02-13	5.4300	5.4300	5.4300	5.4300	-14.488%	2	82	+156.906%
2026-02-10	6.8500	6.8500	6.3500	6.3500	-20.126%	2	82	+119.685%
2026-02-02	7.9500	7.9500	7.9400	7.9500	+16.912%	11	81	+75.472%
2026-01-29	7.6500	7.6500	6.7000	6.8000	+22.302%	3	76	+105.147%
2026-01-28	5.5600	5.5600	5.5600	5.5600	-29.172%	1	76	+150.899%
2026-01-22	7.7500	7.8500	7.7500	7.8500	-24.519%	29	77	+77.707%
2026-01-16	10.4000	10.4000	10.4000	10.4000	+1.266%	1	65	+34.135%
2026-01-15	10.1000	10.2700	10.1000	10.2700	+38.784%	5	65	+35.833%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-7.500%	1	65	+88.514%
2026-01-12	8.2000	8.2000	8.0000	8.0000	-1.235%	2	64	+74.375%
2026-01-07	8.1000	8.1000	8.1000	8.1000	-10.989%	8	65	+72.222%
2026-01-06	8.6200	9.1000	8.6200	9.1000	-1.302%	7	64	+53.297%
2026-01-05	9.2200	9.2200	9.2200	9.2200	+41.846%	16	64	+51.302%
2025-12-22	6.1200	6.5000	6.1200	6.5000	+16.071%	7	64	+114.615%
2025-12-17	6.4500	6.5000	5.6000	5.6000	-8.197%	47	60	+149.107%
2025-12-16	6.0000	6.1000	6.0000	6.1000	-14.085%	8	32	+128.689%
2025-12-11	7.1000	7.1000	7.1000	7.1000	-0.421%	7	31	+96.479%
2025-12-10	7.1300	7.1300	7.1300	7.1300	+2.443%	16	24	+95.652%
2025-12-09	7.3500	7.3500	6.9600	6.9600	-0.855%	2	8	+100.431%
2025-12-08	7.0200	7.0200	7.0200	7.0200	+58.108%	5	9	+98.718%
2025-11-04	4.4400	4.4400	4.4400	4.4400	+68.182%	1	4	+214.189%
2025-10-09	2.5600	2.6400	2.5600	2.6400	-27.273%	2	4	+428.409%
2025-09-23	3.6300	3.6300	3.6300	3.6300	+51.883%	1	3	+284.298%
2025-09-12	2.3900	2.3900	2.3900	2.3900	+43.976%	1	2	+483.682%
2025-09-05	1.5800	1.6600	1.5800	1.6600	0.000%	2	1	+740.361%