Dark

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

EOD

Sep 3, 2026

115.71+2.398%(+2.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	115.7100	115.7100	115.7100	115.7100	+2.398%	2	196	0.000%
2026-09-02	113.0000	113.0000	113.0000	113.0000	+1.200%	3	197	+2.398%
2026-08-03	111.7000	111.7000	111.6600	111.6600	-0.464%	2	197	+3.627%
2026-07-31	112.5200	112.7200	112.0000	112.1800	+1.054%	10	196	+3.147%
2026-07-30	111.0000	111.1700	110.8800	111.0100	-2.623%	6	193	+4.234%
2026-07-27	114.0000	114.0000	114.0000	114.0000	-0.870%	1	198	+1.500%
2026-07-24	115.0000	115.0000	115.0000	115.0000	-0.260%	2	198	+0.617%
2026-07-21	115.3000	115.3000	115.3000	115.3000	-10.620%	2	200	+0.356%
2026-07-15	129.7800	129.7800	128.7500	129.0000	+3.948%	15	202	-10.302%
2026-07-09	124.1500	124.1500	124.1000	124.1000	+9.513%	2	200	-6.761%
2026-07-02	112.8000	113.3200	112.8000	113.3200	+2.182%	4	198	+2.109%
2026-07-01	110.9000	110.9000	110.9000	110.9000	+0.407%	1	198	+4.337%
2026-06-30	110.3000	110.6100	110.3000	110.4500	-3.714%	4	199	+4.762%
2026-06-29	113.5000	115.2000	113.5000	114.7100	+0.879%	16	200	+0.872%
2026-06-26	115.5000	116.1300	113.6000	113.7100	-10.500%	10	200	+1.759%
2026-06-23	127.0000	127.0500	127.0000	127.0500	-1.359%	2	202	-8.926%
2026-06-22	128.8000	128.8000	128.8000	128.8000	+1.266%	5	204	-10.163%
2026-06-17	127.1900	127.1900	127.1900	127.1900	+4.382%	1	208	-9.026%
2026-06-16	121.9500	121.9500	121.8500	121.8500	+1.542%	2	208	-5.039%
2026-06-15	121.0000	121.0000	120.0000	120.0000	+5.811%	2	208	-3.575%
2026-06-05	113.0500	113.4100	113.0500	113.4100	-4.817%	4	207	+2.028%
2026-06-04	118.5000	119.2900	118.5000	119.1500	+6.138%	14	206	-2.887%
2026-06-03	111.8000	112.4700	111.7000	112.2600	-4.313%	22	206	+3.073%
2026-06-02	117.1000	117.3200	117.1000	117.3200	+8.369%	2	199	-1.372%
2026-05-29	108.8000	109.0400	108.0000	108.2600	+3.687%	14	199	+6.882%
2026-05-28	104.5000	104.6400	104.4000	104.4100	+3.121%	4	195	+10.823%
2026-05-26	101.2500	101.2500	101.2500	101.2500	+4.360%	2	195	+14.281%
2026-05-14	97.0100	97.2000	96.7000	97.0200	+11.364%	6	197	+19.264%
2026-04-29	87.2300	87.2300	86.9000	87.1200	-3.350%	11	196	+32.817%
2026-04-27	90.1400	90.1400	90.1400	90.1400	+1.054%	2	207	+28.367%
2026-04-23	89.2000	89.2000	89.2000	89.2000	+3.721%	3	209	+29.720%
2026-04-14	86.0000	86.0000	86.0000	86.0000	+21.144%	3	210	+34.547%
2026-04-07	70.1600	71.0500	70.1600	70.9900	+14.224%	3	210	+62.995%
2026-03-27	62.1000	62.1500	62.1000	62.1500	+0.081%	2	212	+86.179%
2026-03-17	62.1500	62.1500	62.1000	62.1000	+0.485%	2	212	+86.329%
2026-03-11	61.9000	61.9000	61.8000	61.8000	+0.488%	2	213	+87.233%
2026-03-09	61.5000	61.5000	61.5000	61.5000	-8.277%	5	213	+88.146%
2026-03-05	67.0500	67.0500	67.0500	67.0500	+3.552%	2	209	+72.573%
2026-03-03	64.7500	64.7500	64.7500	64.7500	-8.351%	3	209	+78.703%
2026-03-02	70.9500	70.9500	70.6500	70.6500	+2.243%	2	209	+63.779%
2026-02-27	69.1000	69.1000	69.1000	69.1000	-11.011%	1	209	+67.453%
2026-02-26	77.6500	77.6500	77.6500	77.6500	+11.326%	2	210	+49.015%
2026-02-23	74.8000	74.8000	69.7500	69.7500	-8.943%	4	209	+65.892%
2026-02-20	76.7500	76.7500	76.6000	76.6000	+1.122%	2	209	+51.057%
2026-02-17	74.7000	75.7500	74.6000	75.7500	-11.352%	4	208	+52.752%
2026-02-10	85.6500	85.7000	85.4500	85.4500	-0.408%	4	211	+35.413%
2026-02-09	84.9500	85.8500	84.9500	85.8000	+2.632%	97	212	+34.860%
2026-02-06	83.6000	83.6000	83.6000	83.6000	+6.294%	2	190	+38.409%
2026-02-05	78.9800	78.9800	77.0000	78.6500	-4.724%	7	190	+47.120%
2026-02-04	82.9000	82.9000	82.5500	82.5500	-4.179%	2	190	+40.170%
2026-02-03	86.3000	86.3000	86.1500	86.1500	+2.621%	2	190	+34.312%
2026-01-29	83.9500	83.9500	83.9500	83.9500	+0.841%	6	190	+37.832%
2026-01-28	83.3500	83.3500	83.2500	83.2500	+0.060%	2	196	+38.991%
2026-01-26	83.1000	83.2000	83.0500	83.2000	+3.418%	4	196	+39.075%
2026-01-23	80.6500	80.6500	80.4500	80.4500	-5.464%	2	194	+43.828%
2026-01-22	85.9500	85.9500	85.1000	85.1000	-9.081%	5	194	+35.969%
2026-01-16	93.6500	93.6500	93.6000	93.6000	+6.545%	2	194	+23.622%
2026-01-15	88.2000	88.2500	87.8500	87.8500	+7.528%	4	194	+31.713%
2026-01-14	81.8000	81.8000	81.7000	81.7000	-5.385%	2	194	+41.628%
2026-01-13	86.7000	86.7000	86.3500	86.3500	-0.804%	4	193	+34.001%
2026-01-12	86.7000	87.1000	86.5500	87.0500	+0.230%	7	193	+32.924%
2026-01-08	87.3000	87.3000	86.8500	86.8500	-1.586%	11	192	+33.230%
2026-01-06	88.2500	88.2500	88.2500	88.2500	+8.789%	4	181	+31.116%
2025-12-31	81.1300	81.1300	81.1200	81.1200	-1.073%	8	189	+42.641%
2025-12-29	82.0000	82.0000	82.0000	82.0000	+0.490%	2	189	+41.110%
2025-12-23	81.2800	81.6000	81.2800	81.6000	-1.258%	20	187	+41.801%
2025-12-10	82.6400	82.6400	82.6400	82.6400	+1.064%	2	167	+40.017%
2025-12-09	81.5000	81.7700	81.5000	81.7700	+20.250%	3	167	+41.507%
2025-11-25	68.0000	68.0000	68.0000	68.0000	+0.771%	2	166	+70.162%
2025-11-24	67.4800	67.4800	67.4800	67.4800	-2.344%	5	166	+71.473%
2025-11-20	69.4500	69.4500	69.1000	69.1000	+2.904%	2	166	+67.453%
2025-11-03	67.1500	67.1500	67.1500	67.1500	-0.371%	48	118	+72.316%
2025-10-29	67.4900	67.5200	67.1300	67.4000	+10.492%	5	118	+71.677%
2025-10-22	61.6700	61.6700	60.9700	61.0000	+1.667%	5	117	+89.689%
2025-09-16	60.0000	60.0000	60.0000	60.0000	-0.332%	1	117	+92.850%
2025-09-11	59.0000	60.2000	59.0000	60.2000	+28.085%	5	117	+92.209%
2025-08-04	45.6700	47.0000	45.6700	47.0000	-3.491%	4	120	+146.191%
2025-07-31	48.7000	48.7000	48.7000	48.7000	+1.037%	1	120	+137.598%
2025-07-29	48.2000	48.2000	48.2000	48.2000	+7.350%	2	121	+140.062%
2025-07-22	44.9000	44.9000	44.9000	44.9000	-2.008%	1	119	+157.706%
2025-07-18	45.8200	45.8200	45.8200	45.8200	+4.731%	2	120	+152.532%
2025-07-16	43.7500	43.7500	43.7500	43.7500	-8.030%	1	118	+164.480%
2025-07-08	47.5700	47.5700	47.5700	47.5700	-3.116%	4	119	+143.242%
2025-07-07	49.3000	49.3000	49.1000	49.1000	+3.151%	2	115	+135.662%
2025-07-02	47.6000	47.6000	47.6000	47.6000	+8.676%	3	115	+143.088%
2025-06-25	43.6000	43.8000	43.6000	43.8000	+3.059%	4	112	+164.178%
2025-06-24	42.5000	42.5000	42.5000	42.5000	+3.912%	1	108	+172.259%
2025-06-23	40.9000	40.9000	40.9000	40.9000	+3.283%	1	108	+182.910%
2025-06-20	39.8000	39.8000	39.6000	39.6000	-1.615%	4	107	+192.197%
2025-06-18	38.7500	40.2500	38.7500	40.2500	+4.954%	2	107	+187.478%
2025-06-17	38.5000	38.5000	38.3500	38.3500	+0.393%	2	107	+201.721%
2025-06-16	38.2000	38.2000	38.2000	38.2000	+1.326%	1	107	+202.906%
2025-06-13	39.1000	39.1000	37.7000	37.7000	-3.949%	6	106	+206.923%
2025-06-12	39.2500	39.2500	39.2500	39.2500	-1.258%	1	109	+194.803%
2025-06-11	39.7500	39.7500	39.7500	39.7500	+0.888%	1	110	+191.094%
2025-06-10	39.4000	39.4000	39.4000	39.4000	-1.253%	1	109	+193.680%
2025-06-09	40.1500	40.1500	39.2500	39.9000	+0.377%	3	110	+190.000%
2025-06-06	39.7500	39.7500	39.7500	39.7500	+3.922%	2	109	+191.094%
2025-06-05	38.2500	38.2500	38.2500	38.2500	+4.508%	1	108	+202.510%
2025-05-28	36.6000	36.6000	36.6000	36.6000	+2.235%	1	107	+216.148%
2025-05-21	35.6500	35.8000	35.6500	35.8000	-4.278%	2	108	+223.212%
2025-05-20	38.2000	38.2000	37.4000	37.4000	+40.338%	3	109	+209.385%
2025-04-28	26.9500	26.9500	26.6500	26.6500	+23.095%	2	112	+334.184%
2025-04-21	21.6500	21.6500	21.6500	21.6500	-9.224%	2	114	+434.457%
2025-04-14	23.8500	23.8500	23.8500	23.8500	+7.384%	1	114	+385.157%
2025-04-11	22.2000	22.2100	22.2000	22.2100	+21.632%	6	115	+420.982%
2025-04-07	17.2800	18.2600	17.2800	18.2600	+2.011%	8	112	+533.680%
2025-04-04	17.6600	18.8200	16.6000	17.9000	-21.319%	14	104	+546.425%
2025-04-03	22.7500	22.7500	22.7500	22.7500	-23.272%	2	103	+408.615%
2025-04-02	29.0000	29.6500	29.0000	29.6500	+15.820%	7	102	+290.253%
2025-03-11	24.6600	25.6000	24.6600	25.6000	+8.705%	20	96	+351.992%
2025-03-10	26.0500	26.0500	23.5500	23.5500	-23.415%	13	78	+391.338%
2025-03-04	30.7500	30.7500	30.7500	30.7500	-25.545%	1	68	+276.293%
2025-03-03	41.3000	41.3000	41.3000	41.3000	+11.894%	1	68	+180.169%
2025-02-25	37.0000	37.0500	36.8600	36.9100	-12.948%	12	63	+213.492%
2025-02-20	41.5000	42.4000	41.1000	42.4000	-11.297%	16	63	+172.901%
2025-02-18	47.7100	47.8000	47.7100	47.8000	+1.551%	2	64	+142.071%
2025-02-14	46.9000	47.0800	46.9000	47.0700	+4.068%	12	63	+145.825%
2025-02-04	45.2300	45.2300	45.2300	45.2300	-1.567%	2	63	+155.826%
2025-01-29	45.9500	45.9500	45.9500	45.9500	+4.124%	1	63	+151.817%
2025-01-23	44.1300	44.1300	44.1300	44.1300	+30.446%	3	62	+162.203%
2025-01-14	33.3800	33.8300	33.3800	33.8300	-5.238%	2	62	+242.034%
2025-01-07	35.7000	35.7000	35.7000	35.7000	-4.264%	3	61	+224.118%
2025-01-06	37.2900	37.2900	37.2900	37.2900	+8.464%	1	62	+210.298%
2025-01-03	34.3800	34.3800	34.3800	34.3800	+0.526%	10	62	+236.562%
2024-12-30	34.8000	34.8000	34.2000	34.2000	-2.314%	5	62	+238.333%
2024-12-27	35.0600	35.0600	35.0100	35.0100	-2.750%	4	64	+230.506%
2024-12-26	36.0000	36.0000	36.0000	36.0000	+12.500%	1	63	+221.417%
2024-12-20	32.0000	32.0000	32.0000	32.0000	-5.605%	1	64	+261.594%
2024-12-19	33.9000	33.9000	33.9000	33.9000	-12.741%	1	63	+241.327%
2024-12-04	38.8500	38.8500	38.8500	38.8500	-9.861%	6	63	+197.838%
2024-11-22	43.1000	43.1000	43.1000	43.1000	+5.122%	4	57	+168.469%
2024-11-20	41.0000	41.0000	41.0000	41.0000	+6.494%	1	55	+182.220%
2024-11-08	38.5000	38.5000	38.5000	38.5000	-8.333%	4	55	+200.545%
2024-11-06	42.0000	42.0000	42.0000	42.0000	+51.625%	1	53	+175.500%
2024-11-04	27.7000	27.7000	27.7000	27.7000	-7.047%	2	54	+317.726%
2024-10-16	29.8000	29.8000	29.8000	29.8000	+46.581%	1	52	+288.289%
2024-10-09	20.3300	20.3300	20.3300	20.3300	+0.148%	1	51	+469.159%
2024-10-08	20.3100	20.3100	20.3000	20.3000	+0.895%	2	50	+470.000%
2024-10-07	20.1200	20.1200	20.1200	20.1200	+2.392%	1	48	+475.099%
2024-10-04	19.6500	19.6500	19.6500	19.6500	+7.084%	8	47	+488.855%
2024-10-01	17.2500	18.3500	17.2500	18.3500	+8.773%	4	47	+530.572%
2024-09-30	16.8500	17.0000	16.7500	16.8700	-0.472%	18	46	+585.892%
2024-09-27	17.3500	17.7500	16.9500	16.9500	+5.280%	52	28	+582.655%
2024-09-24	16.1000	16.1000	16.1000	16.1000	+6.341%	1	2	+618.696%
2024-09-19	15.1400	15.1400	15.1400	15.1400	0.000%	1	1	+664.267%