Dark

MS20270115C115
MS Jan 15 2027 115.00 Call (MS270115C00115000)
option OPRA

Inactive

Aug 10, 2026

101.80+0.922%(+0.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	101.8000	101.8000	101.8000	101.8000	+0.922%	1	530	0.000%
2026-07-23	100.7300	101.4500	100.7000	100.8700	+0.119%	261	531	+0.922%
2026-07-17	100.7500	100.7500	100.7500	100.7500	+2.701%	1	692	+1.042%
2026-07-02	98.2000	98.2000	98.1000	98.1000	-1.988%	2	691	+3.772%
2026-06-29	99.5500	100.0900	99.5500	100.0900	+0.938%	6	691	+1.708%
2026-06-26	101.0000	101.6000	99.1600	99.1600	-12.217%	18	692	+2.662%
2026-06-23	112.5500	112.9600	112.4500	112.9600	-0.695%	8	699	-9.880%
2026-06-22	112.7000	114.3600	112.7000	113.7500	+0.646%	8	698	-10.505%
2026-06-17	113.0200	113.0200	113.0200	113.0200	+7.016%	6	703	-9.927%
2026-06-15	106.0000	106.0000	105.3500	105.6100	+4.358%	9	703	-3.608%
2026-06-12	101.2000	101.3200	101.0000	101.2000	+6.091%	4	701	+0.593%
2026-06-11	95.2000	95.5500	95.1500	95.3900	-2.003%	8	701	+6.720%
2026-06-09	97.0500	97.3400	97.0500	97.3400	-2.171%	6	699	+4.582%
2026-06-08	100.0000	100.0000	99.5000	99.5000	+0.729%	2	699	+2.312%
2026-06-05	98.8000	99.8500	98.7000	98.7800	-5.780%	12	699	+3.057%
2026-06-04	104.7000	104.9400	104.0400	104.8400	+7.849%	8	700	-2.900%
2026-06-03	97.2100	97.2100	97.2100	97.2100	+3.448%	10	699	+4.722%
2026-05-29	92.2000	94.5300	92.2000	93.9700	+4.099%	15	704	+8.332%
2026-05-28	90.0000	90.7800	90.0000	90.2700	+14.121%	14	701	+12.773%
2026-04-22	79.1000	79.1000	79.1000	79.1000	-1.001%	2	702	+28.698%
2026-04-15	79.9000	79.9000	79.9000	79.9000	+33.612%	1	703	+27.409%
2026-04-01	59.8000	59.8000	59.8000	59.8000	+17.949%	3	702	+70.234%
2026-03-30	50.8500	51.0000	50.7000	50.7000	-8.418%	21	702	+100.789%
2026-03-26	55.3600	55.3600	55.3600	55.3600	-2.191%	1	692	+83.887%
2026-03-25	56.7000	56.9500	56.6000	56.6000	-0.702%	5	692	+79.859%
2026-03-24	57.2000	57.4000	57.0000	57.0000	+13.208%	63	689	+78.596%
2026-03-18	50.3500	50.3500	50.3500	50.3500	+1.615%	9	657	+102.185%
2026-03-11	49.5500	49.5500	49.5500	49.5500	-8.915%	2	666	+105.449%
2026-03-05	54.5000	54.5000	54.4000	54.4000	-6.690%	4	667	+87.132%
2026-03-04	57.5500	58.3500	57.4500	58.3000	-1.035%	6	669	+74.614%
2026-03-02	58.2000	58.9100	57.8500	58.9100	-7.374%	16	668	+72.806%
2026-02-25	60.9500	63.6500	60.8000	63.6000	+8.885%	4	661	+60.063%
2026-02-23	58.0500	58.5600	58.0500	58.4100	-12.494%	160	661	+74.285%
2026-02-18	66.7500	66.7500	66.7500	66.7500	+8.625%	2	733	+52.509%
2026-02-17	61.6000	61.6000	61.4500	61.4500	+4.418%	2	731	+65.663%
2026-02-13	57.1500	58.8500	57.1500	58.8500	-2.647%	4	733	+72.982%
2026-02-12	60.7500	60.9500	60.2000	60.4500	-7.071%	44	733	+68.404%
2026-02-11	65.1000	65.1000	65.0500	65.0500	-1.215%	2	714	+56.495%
2026-02-10	73.0000	73.1000	65.7500	65.8500	-8.921%	24	714	+54.594%
2026-02-09	71.1500	72.3000	71.1500	72.3000	+5.011%	92	710	+40.802%
2026-02-06	69.1500	69.1500	68.8500	68.8500	+7.076%	2	678	+47.858%
2026-02-05	64.3500	64.6000	64.2000	64.3000	-6.405%	193	678	+58.320%
2026-02-04	68.6000	68.8500	68.6000	68.7000	-2.760%	36	730	+48.180%
2026-02-03	70.3500	70.6500	70.3500	70.6500	-3.325%	30	748	+44.091%
2026-02-02	73.0800	73.0800	73.0800	73.0800	+8.187%	1	734	+39.299%
2026-01-23	67.6500	67.6500	67.5500	67.5500	-5.060%	2	735	+50.703%
2026-01-22	71.4000	71.4000	71.0000	71.1500	+0.211%	12	736	+43.078%
2026-01-21	71.1500	71.1500	71.0000	71.0000	-2.939%	10	742	+43.380%
2026-01-07	73.1500	73.1500	73.1500	73.1500	+5.632%	10	747	+39.166%
2025-12-29	69.2500	69.2500	69.2500	69.2500	-0.503%	1	737	+47.004%
2025-12-12	69.6000	69.6000	69.6000	69.6000	+22.751%	2	736	+46.264%
2025-11-20	56.7500	56.7500	56.7000	56.7000	+4.709%	2	734	+79.541%
2025-11-14	54.1500	54.1500	54.1500	54.1500	-4.329%	30	733	+87.996%
2025-11-04	56.6000	56.6000	56.6000	56.6000	+3.853%	1	703	+79.859%
2025-11-03	54.5000	54.5000	54.5000	54.5000	-0.055%	2	704	+86.789%
2025-10-30	54.5700	54.5700	54.5300	54.5300	-3.401%	280	704	+86.686%
2025-10-29	56.4500	56.4500	56.4500	56.4500	+14.040%	1	515	+80.337%
2025-10-23	49.5000	49.5000	49.5000	49.5000	-0.702%	1	514	+105.657%
2025-10-22	49.8500	49.8500	49.8500	49.8500	-5.587%	2	514	+104.213%
2025-10-15	53.0000	53.0000	52.8000	52.8000	+14.410%	2	512	+92.803%
2025-10-10	46.1500	46.1500	46.1500	46.1500	+6.582%	2	512	+120.585%
2025-09-09	43.3000	43.3000	43.3000	43.3000	+20.311%	1	512	+135.104%
2025-07-15	35.9900	35.9900	35.9900	35.9900	+0.671%	1	511	+182.856%
2025-07-08	35.7000	35.7500	35.7000	35.7500	+23.276%	2	512	+184.755%
2025-06-09	29.0000	29.0000	29.0000	29.0000	+0.520%	1	511	+251.034%
2025-06-05	28.0500	28.8500	28.0500	28.8500	+9.488%	8	511	+252.860%
2025-05-23	25.3600	26.3500	25.3600	26.3500	-14.169%	36	497	+286.338%
2025-05-16	30.7000	30.7000	30.7000	30.7000	-0.163%	2	497	+231.596%
2025-05-15	30.7500	30.7500	30.7500	30.7500	+5.670%	5	496	+231.057%
2025-05-14	29.1000	29.1000	29.1000	29.1000	+3.301%	53	491	+249.828%
2025-05-13	27.5000	28.1700	27.5000	28.1700	+4.372%	28	544	+261.377%
2025-05-12	26.9900	26.9900	26.9900	26.9900	+10.479%	3	547	+277.177%
2025-05-08	24.3000	24.4300	24.3000	24.4300	+7.385%	100	547	+316.701%
2025-05-02	22.7500	22.7500	22.7500	22.7500	+9.375%	2	447	+347.473%
2025-05-01	20.8000	20.8000	20.8000	20.8000	+15.108%	1	448	+389.423%
2025-04-30	18.0700	18.0700	18.0700	18.0700	-4.644%	1	447	+463.365%
2025-04-28	18.9500	18.9500	18.9500	18.9500	-4.293%	1	447	+437.203%
2025-04-25	19.1000	19.8000	19.1000	19.8000	+2.220%	506	447	+414.141%
2025-04-24	19.3700	19.3700	19.3700	19.3700	+7.611%	1	203	+425.555%
2025-04-23	18.2500	18.2500	18.0000	18.0000	+9.422%	2	204	+465.556%
2025-04-22	16.4500	16.4500	16.4500	16.4500	-2.025%	11	204	+518.845%
2025-04-17	16.6800	16.7900	16.6800	16.7900	-1.409%	10	204	+506.313%
2025-04-15	17.2000	17.5000	17.0300	17.0300	+1.976%	19	204	+497.769%
2025-04-14	16.7500	16.7500	16.7000	16.7000	+2.078%	3	201	+509.581%
2025-04-11	16.3600	16.3600	16.3600	16.3600	+0.988%	4	201	+522.249%
2025-04-10	16.2000	16.2000	16.2000	16.2000	+22.080%	1	201	+528.395%
2025-04-08	13.2700	13.2700	13.2700	13.2700	+14.397%	1	200	+667.144%
2025-04-07	11.6000	11.6000	11.6000	11.6000	-45.744%	6	201	+777.586%
2025-04-02	21.6000	21.6000	21.3800	21.3800	+14.946%	3	207	+376.146%
2025-04-01	18.0000	18.6500	18.0000	18.6000	+0.813%	21	207	+447.312%
2025-03-28	21.0000	21.0000	18.4500	18.4500	-11.511%	62	210	+451.762%
2025-03-27	20.2000	21.1000	20.2000	20.8500	-16.265%	32	182	+388.249%
2025-03-25	24.9000	24.9000	24.9000	24.9000	+19.139%	1	155	+308.835%
2025-03-21	20.9000	20.9000	20.9000	20.9000	-7.317%	50	155	+387.081%
2025-03-20	22.5500	22.5500	22.5500	22.5500	+11.084%	1	130	+351.441%
2025-03-17	20.3000	20.3000	20.3000	20.3000	+6.562%	4	130	+401.478%
2025-03-14	18.8700	19.0500	18.4200	19.0500	+2.973%	42	130	+434.383%
2025-03-13	18.5000	18.5000	18.5000	18.5000	+16.352%	1	118	+450.270%
2025-03-11	17.7600	17.7600	15.9000	15.9000	-12.397%	3	118	+540.252%
2025-03-10	18.7500	18.8500	18.1500	18.1500	-39.960%	8	118	+460.882%
2025-02-21	30.2300	30.2300	30.2300	30.2300	-13.752%	2	114	+236.752%
2025-02-10	34.9900	35.0600	34.8300	35.0500	+2.396%	75	114	+190.442%
2025-02-04	34.2300	34.2300	34.2300	34.2300	-4.864%	1	44	+197.400%
2025-01-29	35.9800	35.9800	35.9800	35.9800	+10.981%	10	44	+182.935%
2025-01-21	32.4200	32.4200	32.4200	32.4200	+28.142%	1	54	+214.004%
2025-01-03	25.3000	25.3000	25.3000	25.3000	-7.360%	12	54	+302.372%
2024-12-26	27.3100	27.3100	27.3100	27.3100	-5.990%	25	54	+272.757%
2024-12-06	29.0500	29.0500	29.0500	29.0500	+0.276%	22	33	+250.430%
2024-12-04	28.9700	28.9700	28.9700	28.9700	-13.651%	3	22	+251.398%
2024-11-25	33.5500	33.5500	33.5500	33.5500	+12.773%	1	21	+203.428%
2024-11-07	29.7500	29.7500	29.7500	29.7500	+0.745%	1	20	+242.185%
2024-11-06	29.5300	29.5300	29.5300	29.5300	+46.188%	1	20	+244.734%
2024-11-01	20.5000	20.5000	20.2000	20.2000	+4.124%	4	20	+403.960%
2024-10-25	19.4000	19.4000	19.4000	19.4000	-7.266%	20	20	+424.742%
2024-10-16	20.0400	21.4500	18.9000	20.9200	+32.238%	13	10	+386.616%
2024-10-15	16.2900	16.2900	15.8200	15.8200	+6.389%	7	16	+543.489%
2024-10-14	14.8700	14.8700	14.8700	14.8700	-0.201%	1	9	+584.600%
2024-10-11	15.0000	15.0000	14.9000	14.9000	+11.111%	12	8	+583.221%
2024-10-10	13.4100	13.4100	13.4100	13.4100	+1.284%	1	3	+659.135%
2024-10-08	13.2400	13.2400	13.2400	13.2400	+44.070%	1	2	+668.882%
2024-09-19	9.1900	9.1900	9.1900	9.1900	0.000%	2	2	+1,007.726%