Dark

MS20270115C120
MS Jan 15 2027 120.00 Call (MS270115C00120000)
option OPRA

EOD

Jul 6, 2026

102.23-5.952%(-6.47)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	102.8000	102.8000	102.0000	102.2300	-5.952%	6	258	0.000%
2026-06-23	108.8500	109.0300	108.7000	108.7000	-0.403%	4	253	-5.952%
2026-06-22	109.0000	109.1400	109.0000	109.1400	+7.985%	2	251	-6.331%
2026-06-16	101.0700	101.0700	101.0700	101.0700	+8.982%	5	250	+1.148%
2026-06-09	92.6500	92.7400	92.6500	92.7400	-1.519%	2	255	+10.233%
2026-06-05	94.1000	94.3200	94.1000	94.1700	-6.168%	4	254	+8.559%
2026-06-04	97.1500	100.3600	97.1500	100.3600	+7.452%	13	252	+1.863%
2026-06-03	92.8800	93.4000	92.8600	93.4000	-5.379%	6	248	+9.454%
2026-06-02	98.5000	98.7100	98.5000	98.7100	+10.538%	2	247	+3.566%
2026-05-29	89.7500	90.0200	89.3000	89.3000	+3.982%	4	247	+14.479%
2026-05-28	85.8000	86.0200	85.7000	85.8800	+1.321%	8	245	+19.038%
2026-05-22	84.7600	84.7600	84.7600	84.7600	+7.906%	1	244	+20.611%
2026-05-14	78.4000	78.5500	78.4000	78.5500	+9.173%	2	244	+30.146%
2026-05-04	71.9500	71.9500	71.9500	71.9500	+0.321%	1	244	+42.085%
2026-04-23	71.7200	71.7200	71.7200	71.7200	+18.663%	1	244	+42.540%
2026-04-09	60.4400	60.4400	60.4400	60.4400	+30.427%	1	244	+69.143%
2026-03-30	46.9000	47.0500	46.3400	46.3400	-11.311%	3	245	+120.609%
2026-03-23	52.2500	52.2500	52.2500	52.2500	+11.455%	10	246	+95.656%
2026-03-20	46.0900	46.8800	46.0900	46.8800	+1.034%	2	246	+118.067%
2026-03-17	46.4000	46.4000	46.4000	46.4000	+3.111%	2	246	+120.323%
2026-03-09	45.0000	45.0000	45.0000	45.0000	-17.793%	3	244	+127.178%
2026-03-04	54.7400	54.7400	54.7400	54.7400	+1.277%	1	244	+86.756%
2026-03-02	53.9500	54.0500	53.9500	54.0500	-2.172%	2	245	+89.140%
2026-02-23	55.4000	55.4000	55.2500	55.2500	-2.643%	2	245	+85.032%
2026-02-13	56.6500	56.7500	56.6500	56.7500	+1.069%	2	245	+80.141%
2026-02-12	56.0500	56.1500	56.0500	56.1500	-7.420%	2	245	+82.066%
2026-02-10	60.6500	60.6500	60.6500	60.6500	-9.948%	1	244	+68.557%
2026-02-09	67.3500	67.3500	67.2500	67.3500	+7.846%	4	243	+51.789%
2026-02-05	62.4000	62.4500	62.4000	62.4500	-3.552%	2	241	+63.699%
2026-02-04	64.3500	64.8000	64.3000	64.7500	-1.371%	10	240	+57.884%
2026-02-03	65.5500	65.6500	65.5000	65.6500	+1.625%	34	238	+55.720%
2026-01-29	64.6000	64.6000	64.6000	64.6000	+0.155%	15	222	+58.251%
2026-01-26	64.5000	64.5000	64.5000	64.5000	-3.371%	1	222	+58.496%
2026-01-22	66.9000	66.9000	66.7500	66.7500	+0.150%	2	221	+53.154%
2026-01-21	66.9000	66.9000	66.6500	66.6500	-7.751%	3	221	+53.383%
2026-01-15	72.3500	72.3500	72.2500	72.2500	+5.321%	2	222	+41.495%
2026-01-07	68.5500	68.6000	68.5500	68.6000	+8.424%	2	223	+49.023%
2026-01-02	61.8200	63.2700	61.8200	63.2700	-4.136%	4	222	+61.577%
2025-12-29	66.0000	66.0000	66.0000	66.0000	+10.184%	2	222	+54.894%
2025-12-17	60.0000	60.0000	59.9000	59.9000	-9.242%	2	222	+70.668%
2025-12-11	66.0000	66.0000	66.0000	66.0000	+7.492%	6	223	+54.894%
2025-12-05	61.4000	61.4000	61.4000	61.4000	+2.436%	1	223	+66.498%
2025-12-04	60.3400	60.3400	59.9400	59.9400	+13.846%	3	223	+70.554%
2025-11-20	52.8500	52.8500	52.6500	52.6500	+1.897%	2	223	+94.169%
2025-11-11	51.6700	51.6700	51.6700	51.6700	+1.234%	5	222	+97.852%
2025-10-31	51.0000	51.0400	51.0000	51.0400	-1.619%	31	222	+100.294%
2025-10-27	51.8800	51.8800	51.8800	51.8800	+6.094%	1	252	+97.051%
2025-10-15	48.9500	48.9500	48.9000	48.9000	+13.668%	2	252	+109.059%
2025-10-02	43.0200	43.0200	43.0200	43.0200	-6.275%	1	253	+137.634%
2025-09-18	45.9000	45.9000	45.9000	45.9000	+12.280%	2	253	+122.723%
2025-09-10	41.7000	41.7000	40.8800	40.8800	+9.013%	4	254	+150.073%
2025-09-03	37.5000	37.5000	37.5000	37.5000	+8.822%	2	254	+172.613%
2025-08-18	34.4600	34.4600	34.4600	34.4600	+1.953%	2	254	+196.663%
2025-08-11	33.8000	33.8000	33.8000	33.8000	+4.806%	5	252	+202.456%
2025-07-11	32.2500	32.2500	32.2500	32.2500	-2.861%	1	252	+216.992%
2025-07-10	32.6500	33.2500	32.6500	33.2000	-2.639%	32	253	+207.922%
2025-07-08	34.1000	34.1000	34.1000	34.1000	-2.040%	5	221	+199.795%
2025-07-03	34.8100	34.8100	34.8100	34.8100	+4.222%	1	217	+193.680%
2025-07-02	33.2000	34.3000	33.2000	33.4000	+2.769%	14	217	+206.078%
2025-07-01	31.9000	32.5000	31.4000	32.5000	+4.636%	5	218	+214.554%
2025-06-26	31.0600	31.0600	31.0600	31.0600	+15.465%	1	222	+229.137%
2025-06-11	26.9000	26.9000	26.9000	26.9000	-1.103%	1	223	+280.037%
2025-06-09	27.2000	27.2000	27.2000	27.2000	+5.019%	1	222	+275.846%
2025-06-05	25.9000	25.9000	25.9000	25.9000	+6.104%	5	222	+294.710%
2025-06-04	24.4100	24.4100	24.4100	24.4100	+6.687%	1	221	+318.804%
2025-05-23	22.8800	22.8800	22.8800	22.8800	-7.556%	2	221	+346.809%
2025-05-20	24.8500	24.8500	24.7500	24.7500	+3.861%	2	221	+313.051%
2025-05-12	24.0000	24.0000	23.6500	23.8300	+13.314%	6	221	+328.997%
2025-05-09	21.4000	21.7000	21.0300	21.0300	-1.268%	16	217	+386.115%
2025-05-08	20.6500	21.3000	20.6500	21.3000	+8.397%	6	213	+379.953%
2025-05-07	19.5000	19.6500	19.5000	19.6500	+3.421%	2	212	+420.254%
2025-05-06	19.4500	19.4500	19.0000	19.0000	-5.000%	5	210	+438.053%
2025-05-05	20.1700	20.1700	20.0000	20.0000	+15.607%	6	206	+411.150%
2025-04-30	16.5000	17.3000	16.5000	17.3000	+3.904%	2	200	+490.925%
2025-04-29	16.9000	16.9000	16.6500	16.6500	-2.346%	3	201	+513.994%
2025-04-28	17.0500	17.0500	17.0500	17.0500	+11.438%	3	204	+499.589%
2025-04-24	15.3000	15.3000	15.3000	15.3000	-3.470%	1	204	+568.170%
2025-04-23	15.9500	16.0500	15.8500	15.8500	+11.228%	17	205	+544.984%
2025-04-22	14.6000	14.6000	14.2500	14.2500	+1.786%	6	206	+617.404%
2025-04-17	14.2000	14.2000	14.0000	14.0000	-2.098%	12	192	+630.214%
2025-04-14	14.7000	14.7000	14.3000	14.3000	+5.147%	4	192	+614.895%
2025-04-11	13.6000	13.6000	13.6000	13.6000	+11.475%	16	196	+651.691%
2025-04-08	12.2000	12.2000	12.2000	12.2000	+13.068%	2	204	+737.951%
2025-04-07	10.8600	10.8600	10.7800	10.7900	-1.009%	5	204	+847.451%
2025-04-04	10.9000	11.4100	9.8000	10.9000	-17.674%	742	207	+837.890%
2025-04-03	12.7800	13.2400	12.7800	13.2400	-20.000%	195	260	+672.130%
2025-04-01	16.5000	16.5500	16.5000	16.5500	+1.721%	17	94	+517.704%
2025-03-28	17.0200	17.0200	16.2700	16.2700	-20.362%	44	97	+528.334%
2025-03-26	22.8500	22.8500	20.4300	20.4300	-9.401%	4	97	+400.392%
2025-03-25	22.3500	22.5500	22.3500	22.5500	+5.769%	2	93	+353.348%
2025-03-24	20.3000	21.3200	20.3000	21.3200	+9.054%	2	91	+379.503%
2025-03-20	19.2000	19.5500	19.2000	19.5500	+1.558%	4	90	+422.916%
2025-03-19	18.9500	19.2500	18.9500	19.2500	+2.122%	3	90	+431.065%
2025-03-18	18.8500	18.8500	18.8500	18.8500	+18.330%	1	89	+442.334%
2025-03-12	15.9300	15.9300	15.9300	15.9300	-9.847%	1	88	+541.745%
2025-03-07	19.4200	19.4200	17.5200	17.6700	-21.987%	42	87	+478.551%
2025-03-05	22.0500	22.6500	21.7000	22.6500	-1.735%	16	83	+351.347%
2025-03-04	21.0000	23.0500	20.8500	23.0500	-15.382%	23	70	+343.514%
2025-03-03	27.2400	27.2400	27.2400	27.2400	-1.483%	2	58	+275.294%
2025-02-26	27.6500	27.6500	27.6500	27.6500	+9.289%	2	60	+269.729%
2025-02-25	25.3000	25.3000	25.3000	25.3000	-24.568%	2	62	+304.071%
2025-02-05	33.5400	33.5400	33.5400	33.5400	-3.343%	1	62	+204.800%
2025-01-31	34.7000	34.7000	34.7000	34.7000	+12.772%	6	63	+194.611%
2025-01-22	30.7700	30.7700	30.7700	30.7700	+14.174%	1	66	+232.239%
2025-01-15	26.5000	26.9500	26.5000	26.9500	+4.660%	12	66	+279.332%
2025-01-06	25.7500	25.7500	25.7500	25.7500	+14.955%	8	76	+297.010%
2025-01-02	22.2500	22.4000	22.2500	22.4000	-2.609%	8	76	+356.384%
2024-12-31	23.4700	23.5400	23.0000	23.0000	-4.564%	17	79	+344.478%
2024-12-26	24.1000	24.1000	24.1000	24.1000	+18.137%	2	79	+324.191%
2024-12-19	20.4000	20.4000	20.4000	20.4000	-14.823%	10	79	+401.127%
2024-12-10	23.9500	23.9500	23.9500	23.9500	-8.273%	5	70	+326.848%
2024-12-03	26.1100	26.1100	26.1100	26.1100	-3.582%	2	65	+291.536%
2024-12-02	27.0800	27.0800	27.0800	27.0800	+3.954%	2	63	+277.511%
2024-11-26	26.0500	26.0500	26.0500	26.0500	-15.968%	1	63	+292.438%
2024-11-25	31.0000	31.0000	31.0000	31.0000	+6.713%	1	62	+229.774%
2024-11-15	29.0500	29.0500	29.0500	29.0500	0.000%	16	62	+251.910%
2024-11-14	29.0500	29.0500	29.0500	29.0500	-2.024%	1	58	+251.910%
2024-11-13	29.6500	29.6500	29.6500	29.6500	+8.370%	1	57	+244.789%
2024-11-07	27.5500	27.5500	27.3600	27.3600	+0.037%	12	57	+273.648%
2024-11-06	28.6000	28.6000	27.3500	27.3500	+53.652%	25	62	+273.784%
2024-10-30	17.9300	17.9800	17.8000	17.8000	-3.628%	16	67	+474.326%
2024-10-28	18.3600	18.4700	18.2200	18.4700	+12.280%	5	68	+453.492%
2024-10-25	16.8200	16.8200	16.4500	16.4500	-2.374%	34	63	+521.459%
2024-10-24	16.8500	16.8500	16.8500	16.8500	-7.570%	4	46	+506.706%
2024-10-17	19.2000	19.2000	18.2300	18.2300	-0.055%	13	44	+460.779%
2024-10-16	16.4000	18.9000	16.4000	18.2400	+30.659%	21	42	+460.471%
2024-10-15	13.9600	13.9600	13.9600	13.9600	+5.598%	2	27	+632.307%
2024-10-14	13.2200	13.2200	13.2200	13.2200	+14.957%	12	25	+673.298%
2024-10-10	11.5000	11.5000	11.5000	11.5000	-7.033%	1	13	+788.957%
2024-10-09	12.3700	12.3700	12.3700	12.3700	+31.596%	1	13	+726.435%
2024-10-02	9.8700	9.8700	9.4000	9.4000	+3.297%	10	13	+987.553%
2024-10-01	9.1000	9.1000	9.1000	9.1000	+0.552%	5	6	+1,023.407%
2024-09-30	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	+1,029.613%