Dark

MS20270115C110
MS Jan 15 2027 110.00 Call (MS270115C00110000)
option OPRA

Inactive

Jun 29, 2026

104.72+1.198%(+1.24)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	103.8000	104.7300	103.8000	104.7200	+1.198%	18	163	0.000%
2026-06-05	103.5000	103.9800	103.4800	103.4800	-5.618%	6	168	+1.198%
2026-06-04	108.8600	109.6500	108.8600	109.6400	+6.447%	10	166	-4.487%
2026-06-03	102.8000	103.0000	102.7500	103.0000	-4.320%	4	163	+1.670%
2026-06-02	107.7000	108.0500	107.6500	107.6500	+8.902%	8	162	-2.722%
2026-05-29	99.2000	99.4200	98.7500	98.8500	+3.682%	10	161	+5.938%
2026-05-28	94.9800	95.4300	94.9800	95.3400	+8.650%	8	161	+9.838%
2026-05-14	87.6000	87.7500	87.6000	87.7500	+7.867%	2	160	+19.339%
2026-04-28	81.3500	81.3500	81.3500	81.3500	-3.212%	5	160	+28.728%
2026-04-15	84.1000	84.1000	84.0500	84.0500	+38.240%	9	165	+24.593%
2026-04-01	60.8000	60.8000	60.8000	60.8000	+11.253%	20	164	+72.237%
2026-03-30	54.7500	54.7500	54.6500	54.6500	-6.820%	21	172	+91.619%
2026-03-26	58.4500	58.6500	58.4500	58.6500	-4.479%	10	162	+78.551%
2026-02-24	60.6000	61.4000	60.6000	61.4000	-2.540%	15	157	+70.554%
2026-02-12	63.0000	63.0000	63.0000	63.0000	-17.453%	10	157	+66.222%
2026-02-09	76.3200	76.3200	76.3200	76.3200	+4.334%	1	152	+37.212%
2026-02-04	73.0000	73.1500	73.0000	73.1500	-2.336%	10	153	+43.158%
2026-02-03	74.9000	74.9000	74.9000	74.9000	+0.875%	1	155	+39.813%
2026-01-27	74.2000	74.2500	74.2000	74.2500	+0.460%	2	156	+41.037%
2026-01-26	73.9100	73.9100	73.9100	73.9100	+2.653%	6	157	+41.686%
2026-01-23	72.5000	72.5000	72.0000	72.0000	-4.636%	5	157	+45.444%
2026-01-22	75.8000	75.8000	75.5000	75.5000	-5.566%	2	160	+38.702%
2026-01-15	79.9500	79.9500	79.9500	79.9500	-1.003%	10	161	+30.982%
2026-01-06	79.2700	80.7600	79.2700	80.7600	+1.076%	5	171	+29.668%
2026-01-05	79.9000	79.9000	79.9000	79.9000	+11.281%	1	170	+31.064%
2025-12-31	71.8000	71.8000	71.8000	71.8000	-3.169%	1	169	+45.850%
2025-12-12	74.1500	74.1500	74.1500	74.1500	+28.510%	2	169	+41.227%
2025-11-25	57.7000	57.7000	57.7000	57.7000	+8.255%	1	171	+81.490%
2025-11-21	53.0000	53.3000	53.0000	53.3000	-10.795%	7	170	+96.473%
2025-11-20	60.9500	61.4000	59.7500	59.7500	+10.648%	18	177	+75.264%
2025-11-18	54.0000	54.0000	54.0000	54.0000	-4.340%	4	174	+93.926%
2025-11-17	56.4500	56.4500	56.4500	56.4500	-7.078%	1	178	+85.509%
2025-11-13	60.6000	61.0500	60.3500	60.7500	-0.410%	29	178	+72.379%
2025-11-11	61.0000	61.0000	61.0000	61.0000	+9.026%	1	182	+71.672%
2025-11-07	55.9500	55.9500	55.9500	55.9500	+3.611%	3	181	+87.167%
2025-10-22	54.0000	54.0000	54.0000	54.0000	-3.571%	4	178	+93.926%
2025-10-21	56.0000	56.0000	56.0000	56.0000	+2.752%	5	174	+87.000%
2025-10-17	54.5000	54.5000	54.5000	54.5000	-9.167%	6	174	+92.147%
2025-10-15	59.7500	60.0000	59.7500	60.0000	+6.572%	5	180	+74.533%
2025-09-26	56.3000	56.3000	56.3000	56.3000	-0.442%	2	178	+86.004%
2025-09-23	56.5500	56.5500	56.5500	56.5500	+2.260%	7	176	+85.181%
2025-09-22	55.3000	55.3000	55.3000	55.3000	+7.797%	2	173	+89.367%
2025-09-12	51.3000	51.3000	51.3000	51.3000	+10.039%	3	173	+104.133%
2025-08-29	46.6200	46.6200	46.6200	46.6200	+0.691%	15	165	+124.625%
2025-08-28	46.3000	46.3000	46.3000	46.3000	+19.793%	8	165	+126.177%
2025-07-21	38.8600	38.8600	38.6500	38.6500	+7.361%	9	165	+170.944%
2025-07-16	36.0000	36.0000	36.0000	36.0000	+16.129%	10	162	+190.889%
2025-06-13	31.0000	31.0000	31.0000	31.0000	-4.908%	10	152	+237.806%
2025-06-09	32.6000	32.6000	32.6000	32.6000	+3.328%	10	157	+221.227%
2025-06-05	31.5500	31.5500	31.5500	31.5500	+2.435%	2	149	+231.918%
2025-06-04	30.8000	30.8000	30.8000	30.8000	-2.222%	1	149	+240.000%
2025-05-13	31.5000	31.5000	31.5000	31.5000	+23.529%	1	149	+232.444%
2025-05-08	25.5000	25.5000	25.5000	25.5000	+6.250%	2	149	+310.667%
2025-05-06	24.0000	24.0000	24.0000	24.0000	+4.484%	1	149	+336.333%
2025-05-01	22.9700	22.9700	22.9700	22.9700	+4.409%	1	149	+355.899%
2025-04-25	21.6500	22.0000	21.6500	22.0000	+1.523%	40	149	+376.000%
2025-04-24	21.7000	21.7000	21.6100	21.6700	+3.190%	15	130	+383.249%
2025-04-23	21.0000	21.0000	21.0000	21.0000	+11.406%	1	115	+398.667%
2025-04-22	18.8500	18.8500	18.8500	18.8500	+16.000%	10	114	+455.544%
2025-04-21	16.7000	16.7000	16.2500	16.2500	-12.399%	26	105	+544.431%
2025-04-17	18.5500	18.5500	18.5500	18.5500	-0.536%	1	95	+464.528%
2025-04-16	18.6500	18.6500	18.6500	18.6500	-1.583%	16	95	+461.501%
2025-04-14	19.7500	19.7500	18.9500	18.9500	+5.278%	3	79	+452.612%
2025-04-11	18.0000	18.0000	18.0000	18.0000	+38.462%	16	76	+481.778%
2025-04-04	13.0000	13.0000	13.0000	13.0000	-24.419%	2	70	+705.538%
2025-04-03	17.7000	17.7000	17.1100	17.2000	-16.908%	4	69	+508.837%
2025-03-28	20.7000	20.7000	20.7000	20.7000	-11.349%	2	69	+405.894%
2025-03-27	22.5000	23.3500	22.5000	23.3500	+17.101%	3	70	+348.480%
2025-03-11	20.1000	20.1000	19.9400	19.9400	-18.446%	2	68	+425.176%
2025-03-06	26.4500	26.4500	24.4500	24.4500	-19.440%	4	68	+328.303%
2025-02-25	30.3500	30.3500	30.3500	30.3500	-13.162%	1	65	+245.041%
2025-02-20	35.1700	35.1700	34.9500	34.9500	-10.431%	2	65	+199.628%
2025-01-31	39.0200	39.0200	39.0200	39.0200	+3.639%	4	65	+168.375%
2025-01-23	36.7900	37.6500	36.7900	37.6500	+4.641%	5	63	+178.141%
2025-01-21	35.7000	35.9800	35.0900	35.9800	+2.800%	5	55	+191.051%
2025-01-16	35.0000	35.0000	35.0000	35.0000	+27.319%	10	55	+199.200%
2025-01-03	27.4900	27.4900	27.4900	27.4900	-6.971%	10	55	+280.939%
2024-12-24	29.5500	29.5500	29.5500	29.5500	+6.295%	1	55	+254.382%
2024-12-23	27.8000	27.8000	27.8000	27.8000	-9.711%	5	55	+276.691%
2024-12-13	30.7900	30.7900	30.7900	30.7900	+3.322%	2	51	+240.110%
2024-12-12	29.8000	29.8000	29.8000	29.8000	+1.326%	1	51	+251.409%
2024-12-11	29.8000	29.8000	29.4000	29.4100	-1.309%	25	50	+256.069%
2024-12-10	29.8000	29.8000	29.8000	29.8000	-8.308%	5	29	+251.409%
2024-12-04	32.5700	32.5700	32.5000	32.5000	-2.840%	30	24	+222.215%
2024-11-27	33.4500	33.4500	33.4500	33.4500	-9.911%	2	7	+213.064%
2024-11-21	37.1300	37.1300	37.1300	37.1300	+4.006%	1	7	+182.036%
2024-11-15	35.7000	35.7000	35.7000	35.7000	+9.509%	2	7	+193.333%
2024-11-08	32.6000	32.6000	32.6000	32.6000	+2.677%	2	7	+221.227%
2024-11-06	31.7500	31.7500	31.7500	31.7500	+41.111%	1	6	+229.827%
2024-10-22	22.5000	22.5000	22.5000	22.5000	-2.640%	1	5	+365.422%
2024-10-17	23.1100	23.1100	23.1100	23.1100	-1.239%	1	5	+353.137%
2024-10-16	22.5000	23.4000	22.5000	23.4000	+28.784%	12	5	+347.521%
2024-10-15	18.3500	18.3500	18.1700	18.1700	+0.165%	2	12	+476.335%
2024-10-14	17.4000	18.2000	17.3300	18.1400	+11.288%	32	11	+477.288%
2024-10-09	16.3000	16.3000	16.3000	16.3000	+4.020%	1	3	+542.454%
2024-10-07	15.6700	15.6700	15.6700	15.6700	0.000%	2	2	+568.283%