Dark

MS20261218C230
MS Dec 18 2026 230.00 Call (MS261218C00230000)
option OPRA

EOD

Sep 4, 2026

9.64+8.927%(+0.79)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.0000	9.6400	9.0000	9.6400	+8.927%	50	786	0.000%
2026-09-03	8.8000	9.0000	8.8000	8.8500	+21.233%	7	786	+8.927%
2026-09-02	7.4500	8.2500	7.3000	7.3000	+1.389%	19	787	+32.055%
2026-09-01	8.0000	8.4000	7.2000	7.2000	-7.692%	18	770	+33.889%
2026-08-31	7.8500	7.8500	7.7500	7.8000	-13.812%	24	772	+23.590%
2026-08-28	9.0500	9.0500	9.0500	9.0500	+5.233%	3	765	+6.519%
2026-08-27	8.8300	9.0200	8.5500	8.6000	+2.994%	448	766	+12.093%
2026-08-26	8.3500	8.4500	8.2000	8.3500	-17.734%	118	684	+15.449%
2026-08-25	9.0500	10.1500	9.0500	10.1500	+10.929%	36	574	-5.025%
2026-08-24	9.7000	9.7700	9.1500	9.1500	+2.235%	7	565	+5.355%
2026-08-21	8.5500	8.9500	7.9500	8.9500	+25.350%	24	562	+7.709%
2026-08-20	7.8500	7.9000	7.1200	7.1400	-22.391%	109	558	+35.014%
2026-08-19	10.1500	10.1500	9.2000	9.2000	-13.208%	15	619	+4.783%
2026-08-18	10.6000	10.6000	10.6000	10.6000	-9.013%	3	629	-9.057%
2026-08-17	11.3500	11.8000	11.3500	11.6500	+8.372%	4	630	-17.253%
2026-08-14	10.7500	10.7500	10.7500	10.7500	-10.491%	12	628	-10.326%
2026-08-13	13.0000	13.0000	12.0100	12.0100	+0.924%	14	628	-19.734%
2026-08-12	12.4000	12.4500	11.9000	11.9000	+7.692%	18	636	-18.992%
2026-08-07	11.0500	11.0500	11.0500	11.0500	-7.143%	3	637	-12.760%
2026-08-06	11.9600	12.3100	11.9000	11.9000	-5.028%	17	635	-18.992%
2026-08-04	10.4100	12.5300	10.0000	12.5300	+40.787%	23	636	-23.065%
2026-08-03	9.3800	9.7700	8.9000	8.9000	-4.301%	32	634	+8.315%
2026-07-30	8.3000	9.3500	8.3000	9.3000	+14.110%	199	633	+3.656%
2026-07-29	8.6300	8.6300	8.1500	8.1500	-19.307%	12	560	+18.282%
2026-07-28	10.1000	10.1000	10.1000	10.1000	-7.678%	1	552	-4.554%
2026-07-27	12.5000	12.6700	10.2500	10.9400	-13.518%	110	552	-11.883%
2026-07-23	13.8500	13.8500	12.0000	12.6500	-10.601%	7	549	-23.794%
2026-07-22	14.1000	14.5000	13.7500	14.1500	+11.417%	14	547	-31.873%
2026-07-21	13.1000	13.3000	12.7000	12.7000	+17.159%	22	533	-24.094%
2026-07-20	15.3000	15.3000	10.8400	10.8400	-15.180%	6	519	-11.070%
2026-07-17	10.2500	13.2000	10.2500	12.7800	-34.293%	6	517	-24.570%
2026-07-15	19.9100	19.9100	17.8300	19.4500	+2.153%	23	516	-50.437%
2026-07-14	17.9700	21.6500	17.9700	19.0400	+24.444%	27	510	-49.370%
2026-07-13	15.0200	15.3500	15.0200	15.3000	-8.766%	5	507	-36.993%
2026-07-10	16.2500	16.7700	16.2500	16.7700	-1.353%	12	502	-42.516%
2026-07-09	17.3000	17.3500	17.0000	17.0000	+7.937%	6	495	-43.294%
2026-07-08	15.5300	15.7500	15.5300	15.7500	-5.235%	2	491	-38.794%
2026-07-07	16.6200	16.6200	16.6200	16.6200	-0.776%	1	491	-41.998%
2026-07-06	16.5000	16.7500	15.8900	16.7500	+35.081%	41	491	-42.448%
2026-07-02	12.4000	12.4000	12.4000	12.4000	+5.532%	2	479	-22.258%
2026-07-01	11.7500	11.9400	11.7000	11.7500	+5.665%	66	479	-17.957%
2026-06-30	11.0900	11.1200	11.0000	11.1200	-12.921%	8	422	-13.309%
2026-06-29	12.5000	12.7700	12.5000	12.7700	-29.056%	4	427	-24.511%
2026-06-25	18.0000	18.0000	18.0000	18.0000	+8.108%	1	426	-46.444%
2026-06-24	18.7200	18.7200	16.6500	16.6500	-21.647%	131	425	-42.102%
2026-06-22	19.7000	21.3000	19.7000	21.2500	-0.282%	24	323	-54.635%
2026-06-18	21.4700	21.5000	20.9300	21.3100	+4.924%	50	265	-54.763%
2026-06-17	20.3100	20.3100	20.3100	20.3100	+24.372%	4	265	-52.536%
2026-06-15	16.2700	17.2000	16.2700	16.3300	+3.814%	30	265	-40.968%
2026-06-12	15.7300	15.7300	15.7300	15.7300	+21.000%	2	244	-38.716%
2026-06-11	13.5800	13.5800	13.0000	13.0000	+5.093%	16	244	-25.846%
2026-06-10	12.3700	12.3700	12.3700	12.3700	+0.980%	2	228	-22.070%
2026-06-09	14.2500	14.2500	12.2500	12.2500	-27.083%	4	230	-21.306%
2026-06-04	15.1000	16.8000	15.1000	16.8000	+29.530%	11	229	-42.619%
2026-06-03	12.6800	12.9700	12.6500	12.9700	-12.542%	39	229	-25.675%
2026-06-02	14.6600	14.8300	14.6100	14.8300	+18.167%	48	190	-34.997%
2026-06-01	10.3400	12.5500	10.3200	12.5500	+37.912%	16	152	-23.187%
2026-05-29	9.1000	9.1000	9.1000	9.1000	+6.433%	10	145	+5.934%
2026-05-28	8.5500	8.5500	8.5500	8.5500	+6.211%	2	144	+12.749%
2026-05-26	7.6500	8.0500	7.5700	8.0500	-3.012%	4	144	+19.752%
2026-05-22	8.3000	8.3000	8.3000	8.3000	+13.233%	3	141	+16.145%
2026-05-21	7.3300	7.3300	7.3300	7.3300	+6.232%	1	138	+31.514%
2026-05-20	6.9500	6.9500	6.8500	6.9000	+2.679%	80	138	+39.710%
2026-05-14	6.4800	6.7200	6.4800	6.7200	+11.814%	6	133	+43.452%
2026-05-13	6.0100	6.0100	6.0100	6.0100	+29.247%	16	117	+60.399%
2026-05-05	4.6500	4.6500	4.6500	4.6500	-4.321%	1	117	+107.312%
2026-05-04	5.0400	5.0400	4.8600	4.8600	-6.538%	2	118	+98.354%
2026-05-01	5.2500	5.3000	5.2000	5.2000	+2.362%	23	120	+85.385%
2026-04-30	5.0800	5.0800	5.0800	5.0800	+6.723%	14	120	+89.764%
2026-04-29	5.0700	5.0700	4.7600	4.7600	-14.234%	107	106	+102.521%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+1.835%	2	64	+73.694%
2026-04-17	5.4500	5.4500	5.4500	5.4500	+9.000%	1	62	+76.881%
2026-04-16	5.5500	5.5500	5.0000	5.0000	-18.699%	87	63	+92.800%
2026-04-15	6.1500	6.1500	6.1500	6.1500	+141.176%	1	25	+56.748%
2026-03-09	2.5500	2.5500	2.5500	2.5500	-42.697%	1	24	+278.039%
2026-02-20	4.4500	4.4500	4.4500	4.4500	-11.000%	2	25	+116.629%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-12.892%	1	25	+92.800%
2026-02-02	5.7400	5.7400	5.7400	5.7400	-1.034%	10	24	+67.944%
2026-01-22	5.6000	5.8500	5.5500	5.8000	-3.333%	5	15	+66.207%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-21.569%	1	12	+60.667%
2026-01-16	7.8500	7.8500	7.6500	7.6500	+23.387%	21	6	+26.013%
2026-01-09	6.2000	6.2000	6.2000	6.2000	-8.148%	2	6	+55.484%
2026-01-06	6.3700	6.7500	6.3700	6.7500	+260.963%	5	6	+42.815%
2025-10-09	1.8400	1.8700	1.8400	1.8700	-8.780%	2	2	+415.508%
2025-10-03	1.9500	2.0500	1.9500	2.0500	0.000%	2	1	+370.244%