Dark

MS20270115C100
MS Jan 15 2027 100.00 Call (MS270115C00100000)
option OPRA

EOD

Jul 9, 2026

124.10+9.513%(+10.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	124.1500	124.1500	124.1000	124.1000	+9.513%	2	200	0.000%
2026-07-02	112.8000	113.3200	112.8000	113.3200	+2.182%	4	198	+9.513%
2026-07-01	110.9000	110.9000	110.9000	110.9000	+0.407%	1	198	+11.903%
2026-06-30	110.3000	110.6100	110.3000	110.4500	-3.714%	4	199	+12.359%
2026-06-29	113.5000	115.2000	113.5000	114.7100	+0.879%	16	200	+8.186%
2026-06-26	115.5000	116.1300	113.6000	113.7100	-10.500%	10	200	+9.137%
2026-06-23	127.0000	127.0500	127.0000	127.0500	-1.359%	2	202	-2.322%
2026-06-22	128.8000	128.8000	128.8000	128.8000	+1.266%	5	204	-3.649%
2026-06-17	127.1900	127.1900	127.1900	127.1900	+4.382%	1	208	-2.429%
2026-06-16	121.9500	121.9500	121.8500	121.8500	+1.542%	2	208	+1.847%
2026-06-15	121.0000	121.0000	120.0000	120.0000	+5.811%	2	208	+3.417%
2026-06-05	113.0500	113.4100	113.0500	113.4100	-4.817%	4	207	+9.426%
2026-06-04	118.5000	119.2900	118.5000	119.1500	+6.138%	14	206	+4.154%
2026-06-03	111.8000	112.4700	111.7000	112.2600	-4.313%	22	206	+10.547%
2026-06-02	117.1000	117.3200	117.1000	117.3200	+8.369%	2	199	+5.779%
2026-05-29	108.8000	109.0400	108.0000	108.2600	+3.687%	14	199	+14.631%
2026-05-28	104.5000	104.6400	104.4000	104.4100	+3.121%	4	195	+18.858%
2026-05-26	101.2500	101.2500	101.2500	101.2500	+4.360%	2	195	+22.568%
2026-05-14	97.0100	97.2000	96.7000	97.0200	+11.364%	6	197	+27.912%
2026-04-29	87.2300	87.2300	86.9000	87.1200	-3.350%	11	196	+42.447%
2026-04-27	90.1400	90.1400	90.1400	90.1400	+1.054%	2	207	+37.675%
2026-04-23	89.2000	89.2000	89.2000	89.2000	+3.721%	3	209	+39.126%
2026-04-14	86.0000	86.0000	86.0000	86.0000	+21.144%	3	210	+44.302%
2026-04-07	70.1600	71.0500	70.1600	70.9900	+14.224%	3	210	+74.813%
2026-03-27	62.1000	62.1500	62.1000	62.1500	+0.081%	2	212	+99.678%
2026-03-17	62.1500	62.1500	62.1000	62.1000	+0.485%	2	212	+99.839%
2026-03-11	61.9000	61.9000	61.8000	61.8000	+0.488%	2	213	+100.809%
2026-03-09	61.5000	61.5000	61.5000	61.5000	-8.277%	5	213	+101.789%
2026-03-05	67.0500	67.0500	67.0500	67.0500	+3.552%	2	209	+85.086%
2026-03-03	64.7500	64.7500	64.7500	64.7500	-8.351%	3	209	+91.660%
2026-03-02	70.9500	70.9500	70.6500	70.6500	+2.243%	2	209	+75.655%
2026-02-27	69.1000	69.1000	69.1000	69.1000	-11.011%	1	209	+79.595%
2026-02-26	77.6500	77.6500	77.6500	77.6500	+11.326%	2	210	+59.820%
2026-02-23	74.8000	74.8000	69.7500	69.7500	-8.943%	4	209	+77.921%
2026-02-20	76.7500	76.7500	76.6000	76.6000	+1.122%	2	209	+62.010%
2026-02-17	74.7000	75.7500	74.6000	75.7500	-11.352%	4	208	+63.828%
2026-02-10	85.6500	85.7000	85.4500	85.4500	-0.408%	4	211	+45.231%
2026-02-09	84.9500	85.8500	84.9500	85.8000	+2.632%	97	212	+44.639%
2026-02-06	83.6000	83.6000	83.6000	83.6000	+6.294%	2	190	+48.445%
2026-02-05	78.9800	78.9800	77.0000	78.6500	-4.724%	7	190	+57.788%
2026-02-04	82.9000	82.9000	82.5500	82.5500	-4.179%	2	190	+50.333%
2026-02-03	86.3000	86.3000	86.1500	86.1500	+2.621%	2	190	+44.051%
2026-01-29	83.9500	83.9500	83.9500	83.9500	+0.841%	6	190	+47.826%
2026-01-28	83.3500	83.3500	83.2500	83.2500	+0.060%	2	196	+49.069%
2026-01-26	83.1000	83.2000	83.0500	83.2000	+3.418%	4	196	+49.159%
2026-01-23	80.6500	80.6500	80.4500	80.4500	-5.464%	2	194	+54.257%
2026-01-22	85.9500	85.9500	85.1000	85.1000	-9.081%	5	194	+45.828%
2026-01-16	93.6500	93.6500	93.6000	93.6000	+6.545%	2	194	+32.585%
2026-01-15	88.2000	88.2500	87.8500	87.8500	+7.528%	4	194	+41.264%
2026-01-14	81.8000	81.8000	81.7000	81.7000	-5.385%	2	194	+51.897%
2026-01-13	86.7000	86.7000	86.3500	86.3500	-0.804%	4	193	+43.717%
2026-01-12	86.7000	87.1000	86.5500	87.0500	+0.230%	7	193	+42.562%
2026-01-08	87.3000	87.3000	86.8500	86.8500	-1.586%	11	192	+42.890%
2026-01-06	88.2500	88.2500	88.2500	88.2500	+8.789%	4	181	+40.623%
2025-12-31	81.1300	81.1300	81.1200	81.1200	-1.073%	8	189	+52.983%
2025-12-29	82.0000	82.0000	82.0000	82.0000	+0.490%	2	189	+51.341%
2025-12-23	81.2800	81.6000	81.2800	81.6000	-1.258%	20	187	+52.083%
2025-12-10	82.6400	82.6400	82.6400	82.6400	+1.064%	2	167	+50.169%
2025-12-09	81.5000	81.7700	81.5000	81.7700	+20.250%	3	167	+51.767%
2025-11-25	68.0000	68.0000	68.0000	68.0000	+0.771%	2	166	+82.500%
2025-11-24	67.4800	67.4800	67.4800	67.4800	-2.344%	5	166	+83.906%
2025-11-20	69.4500	69.4500	69.1000	69.1000	+2.904%	2	166	+79.595%
2025-11-03	67.1500	67.1500	67.1500	67.1500	-0.371%	48	118	+84.810%
2025-10-29	67.4900	67.5200	67.1300	67.4000	+10.492%	5	118	+84.125%
2025-10-22	61.6700	61.6700	60.9700	61.0000	+1.667%	5	117	+103.443%
2025-09-16	60.0000	60.0000	60.0000	60.0000	-0.332%	1	117	+106.833%
2025-09-11	59.0000	60.2000	59.0000	60.2000	+28.085%	5	117	+106.146%
2025-08-04	45.6700	47.0000	45.6700	47.0000	-3.491%	4	120	+164.043%
2025-07-31	48.7000	48.7000	48.7000	48.7000	+1.037%	1	120	+154.825%
2025-07-29	48.2000	48.2000	48.2000	48.2000	+7.350%	2	121	+157.469%
2025-07-22	44.9000	44.9000	44.9000	44.9000	-2.008%	1	119	+176.392%
2025-07-18	45.8200	45.8200	45.8200	45.8200	+4.731%	2	120	+170.842%
2025-07-16	43.7500	43.7500	43.7500	43.7500	-8.030%	1	118	+183.657%
2025-07-08	47.5700	47.5700	47.5700	47.5700	-3.116%	4	119	+160.879%
2025-07-07	49.3000	49.3000	49.1000	49.1000	+3.151%	2	115	+152.749%
2025-07-02	47.6000	47.6000	47.6000	47.6000	+8.676%	3	115	+160.714%
2025-06-25	43.6000	43.8000	43.6000	43.8000	+3.059%	4	112	+183.333%
2025-06-24	42.5000	42.5000	42.5000	42.5000	+3.912%	1	108	+192.000%
2025-06-23	40.9000	40.9000	40.9000	40.9000	+3.283%	1	108	+203.423%
2025-06-20	39.8000	39.8000	39.6000	39.6000	-1.615%	4	107	+213.384%
2025-06-18	38.7500	40.2500	38.7500	40.2500	+4.954%	2	107	+208.323%
2025-06-17	38.5000	38.5000	38.3500	38.3500	+0.393%	2	107	+223.598%
2025-06-16	38.2000	38.2000	38.2000	38.2000	+1.326%	1	107	+224.869%
2025-06-13	39.1000	39.1000	37.7000	37.7000	-3.949%	6	106	+229.178%
2025-06-12	39.2500	39.2500	39.2500	39.2500	-1.258%	1	109	+216.178%
2025-06-11	39.7500	39.7500	39.7500	39.7500	+0.888%	1	110	+212.201%
2025-06-10	39.4000	39.4000	39.4000	39.4000	-1.253%	1	109	+214.975%
2025-06-09	40.1500	40.1500	39.2500	39.9000	+0.377%	3	110	+211.028%
2025-06-06	39.7500	39.7500	39.7500	39.7500	+3.922%	2	109	+212.201%
2025-06-05	38.2500	38.2500	38.2500	38.2500	+4.508%	1	108	+224.444%
2025-05-28	36.6000	36.6000	36.6000	36.6000	+2.235%	1	107	+239.071%
2025-05-21	35.6500	35.8000	35.6500	35.8000	-4.278%	2	108	+246.648%
2025-05-20	38.2000	38.2000	37.4000	37.4000	+40.338%	3	109	+231.818%
2025-04-28	26.9500	26.9500	26.6500	26.6500	+23.095%	2	112	+365.666%
2025-04-21	21.6500	21.6500	21.6500	21.6500	-9.224%	2	114	+473.210%
2025-04-14	23.8500	23.8500	23.8500	23.8500	+7.384%	1	114	+420.335%
2025-04-11	22.2000	22.2100	22.2000	22.2100	+21.632%	6	115	+458.757%
2025-04-07	17.2800	18.2600	17.2800	18.2600	+2.011%	8	112	+579.628%
2025-04-04	17.6600	18.8200	16.6000	17.9000	-21.319%	14	104	+593.296%
2025-04-03	22.7500	22.7500	22.7500	22.7500	-23.272%	2	103	+445.495%
2025-04-02	29.0000	29.6500	29.0000	29.6500	+15.820%	7	102	+318.550%
2025-03-11	24.6600	25.6000	24.6600	25.6000	+8.705%	20	96	+384.766%
2025-03-10	26.0500	26.0500	23.5500	23.5500	-23.415%	13	78	+426.964%
2025-03-04	30.7500	30.7500	30.7500	30.7500	-25.545%	1	68	+303.577%
2025-03-03	41.3000	41.3000	41.3000	41.3000	+11.894%	1	68	+200.484%
2025-02-25	37.0000	37.0500	36.8600	36.9100	-12.948%	12	63	+236.223%
2025-02-20	41.5000	42.4000	41.1000	42.4000	-11.297%	16	63	+192.689%
2025-02-18	47.7100	47.8000	47.7100	47.8000	+1.551%	2	64	+159.623%
2025-02-14	46.9000	47.0800	46.9000	47.0700	+4.068%	12	63	+163.650%
2025-02-04	45.2300	45.2300	45.2300	45.2300	-1.567%	2	63	+174.375%
2025-01-29	45.9500	45.9500	45.9500	45.9500	+4.124%	1	63	+170.076%
2025-01-23	44.1300	44.1300	44.1300	44.1300	+30.446%	3	62	+181.215%
2025-01-14	33.3800	33.8300	33.3800	33.8300	-5.238%	2	62	+266.834%
2025-01-07	35.7000	35.7000	35.7000	35.7000	-4.264%	3	61	+247.619%
2025-01-06	37.2900	37.2900	37.2900	37.2900	+8.464%	1	62	+232.797%
2025-01-03	34.3800	34.3800	34.3800	34.3800	+0.526%	10	62	+260.966%
2024-12-30	34.8000	34.8000	34.2000	34.2000	-2.314%	5	62	+262.865%
2024-12-27	35.0600	35.0600	35.0100	35.0100	-2.750%	4	64	+254.470%
2024-12-26	36.0000	36.0000	36.0000	36.0000	+12.500%	1	63	+244.722%
2024-12-20	32.0000	32.0000	32.0000	32.0000	-5.605%	1	64	+287.813%
2024-12-19	33.9000	33.9000	33.9000	33.9000	-12.741%	1	63	+266.077%
2024-12-04	38.8500	38.8500	38.8500	38.8500	-9.861%	6	63	+219.434%
2024-11-22	43.1000	43.1000	43.1000	43.1000	+5.122%	4	57	+187.935%
2024-11-20	41.0000	41.0000	41.0000	41.0000	+6.494%	1	55	+202.683%
2024-11-08	38.5000	38.5000	38.5000	38.5000	-8.333%	4	55	+222.338%
2024-11-06	42.0000	42.0000	42.0000	42.0000	+51.625%	1	53	+195.476%
2024-11-04	27.7000	27.7000	27.7000	27.7000	-7.047%	2	54	+348.014%
2024-10-16	29.8000	29.8000	29.8000	29.8000	+46.581%	1	52	+316.443%
2024-10-09	20.3300	20.3300	20.3300	20.3300	+0.148%	1	51	+510.428%
2024-10-08	20.3100	20.3100	20.3000	20.3000	+0.895%	2	50	+511.330%
2024-10-07	20.1200	20.1200	20.1200	20.1200	+2.392%	1	48	+516.799%
2024-10-04	19.6500	19.6500	19.6500	19.6500	+7.084%	8	47	+531.552%
2024-10-01	17.2500	18.3500	17.2500	18.3500	+8.773%	4	47	+576.294%
2024-09-30	16.8500	17.0000	16.7500	16.8700	-0.472%	18	46	+635.625%
2024-09-27	17.3500	17.7500	16.9500	16.9500	+5.280%	52	28	+632.153%
2024-09-24	16.1000	16.1000	16.1000	16.1000	+6.341%	1	2	+670.807%
2024-09-19	15.1400	15.1400	15.1400	15.1400	0.000%	1	1	+719.683%