Dark

MS20270115C125
MS Jan 15 2027 125.00 Call (MS270115C00125000)
option OPRA

Inactive

Aug 25, 2026

91.81+0.592%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	91.8100	91.8100	91.8100	91.8100	+0.592%	2	629	0.000%
2026-07-17	91.2700	91.2700	91.2700	91.2700	-14.939%	1	629	+0.592%
2026-07-14	107.3000	107.3000	107.3000	107.3000	+21.024%	1	629	-14.436%
2026-07-02	88.6500	88.9400	88.5400	88.6600	-2.518%	14	632	+3.553%
2026-06-29	90.6000	90.9500	90.3500	90.9500	+0.608%	14	632	+0.946%
2026-06-26	92.0500	92.2800	90.4000	90.4000	-13.269%	10	636	+1.560%
2026-06-23	103.0000	104.2300	103.0000	104.2300	-0.277%	14	639	-11.916%
2026-06-22	103.4500	104.9400	103.3000	104.5200	+7.046%	28	640	-12.160%
2026-06-16	97.4500	97.6900	97.4400	97.6400	+1.045%	4	648	-5.971%
2026-06-15	96.2500	96.6300	95.8500	96.6300	+5.078%	12	650	-4.988%
2026-06-12	91.7500	91.9700	91.7500	91.9600	+3.722%	4	651	-0.163%
2026-06-11	88.4000	88.6600	88.4000	88.6600	-3.178%	2	650	+3.553%
2026-06-08	91.5000	91.5700	91.5000	91.5700	+1.767%	2	649	+0.262%
2026-06-05	89.7300	89.9800	89.7300	89.9800	-5.869%	6	650	+2.034%
2026-06-04	95.7100	96.0000	95.0000	95.5900	+8.011%	14	649	-3.954%
2026-06-03	88.3000	88.5000	88.3000	88.5000	-5.931%	2	649	+3.740%
2026-06-02	93.9000	94.0800	93.8400	94.0800	+7.031%	6	649	-2.413%
2026-06-01	87.9000	87.9000	87.9000	87.9000	+3.339%	1	648	+4.448%
2026-05-29	85.3200	85.5800	84.7700	85.0600	+4.754%	8	648	+7.936%
2026-05-28	81.2200	81.5000	81.1600	81.2000	+1.500%	4	650	+13.067%
2026-05-22	80.0000	80.0000	80.0000	80.0000	+11.266%	5	649	+14.763%
2026-05-11	71.9000	71.9000	71.9000	71.9000	+1.268%	1	649	+27.691%
2026-05-06	71.0000	71.0000	71.0000	71.0000	+4.335%	1	649	+29.310%
2026-04-28	68.0500	68.0500	68.0500	68.0500	-3.884%	3	649	+34.916%
2026-04-15	70.7000	70.8000	70.7000	70.8000	+20.716%	2	649	+29.675%
2026-04-09	57.9500	58.6500	57.9500	58.6500	+20.803%	2	649	+56.539%
2026-03-25	48.8000	48.9500	48.5500	48.5500	-0.716%	169	650	+89.104%
2026-03-24	49.2500	49.2500	48.8500	48.9000	+16.567%	110	580	+87.751%
2026-03-17	41.9500	41.9500	41.9500	41.9500	-13.147%	2	525	+118.856%
2026-02-27	48.3000	48.3000	48.3000	48.3000	-12.022%	2	525	+90.083%
2026-02-25	55.0400	55.0400	54.9000	54.9000	+9.145%	2	527	+67.231%
2026-02-23	50.4500	50.4500	50.2000	50.3000	-9.532%	12	527	+82.525%
2026-02-20	55.6500	55.6500	55.6000	55.6000	-4.055%	2	526	+65.126%
2026-02-18	57.9500	58.1000	57.9400	57.9500	+8.622%	6	526	+58.430%
2026-02-17	53.2500	53.4500	53.2500	53.3500	+0.755%	8	527	+72.090%
2026-02-13	52.3500	52.9500	52.3500	52.9500	+0.570%	4	525	+73.390%
2026-02-12	49.3500	52.7500	49.3500	52.6500	-7.306%	4	525	+74.378%
2026-02-11	56.9000	56.9500	56.8000	56.8000	-0.438%	8	525	+61.637%
2026-02-10	64.3500	64.4500	56.9500	57.0500	-10.299%	21	528	+60.929%
2026-02-09	62.9000	63.6000	62.9000	63.6000	+4.691%	54	528	+44.355%
2026-02-06	61.3000	61.4000	60.2500	60.7500	+4.113%	21	513	+51.128%
2026-02-05	56.1500	58.4100	56.1000	58.3500	-1.152%	104	508	+57.344%
2026-01-23	59.0300	59.0300	59.0300	59.0300	-5.552%	1	490	+55.531%
2026-01-22	62.9000	62.9000	62.5000	62.5000	+0.160%	28	490	+46.896%
2026-01-21	62.4500	62.4500	62.4000	62.4000	-1.266%	10	490	+47.131%
2026-01-20	63.2500	63.2500	63.2000	63.2000	-10.646%	5	493	+45.269%
2026-01-16	70.7300	70.7300	70.7300	70.7300	+4.322%	5	499	+29.803%
2026-01-15	67.8500	67.8500	67.8000	67.8000	+8.117%	2	499	+35.413%
2026-01-13	62.7300	62.7300	62.7100	62.7100	-7.302%	4	499	+46.404%
2026-01-06	67.6500	67.6500	67.6500	67.6500	+20.717%	1	497	+35.713%
2025-12-04	56.3700	56.3700	56.0400	56.0400	+9.240%	3	496	+63.829%
2025-12-02	51.3000	51.3000	51.3000	51.3000	+0.984%	15	496	+78.967%
2025-12-01	50.8000	50.8000	50.8000	50.8000	+8.477%	1	511	+80.728%
2025-11-25	46.8500	46.8500	46.8300	46.8300	-3.741%	2	512	+96.050%
2025-11-20	48.6500	48.6500	48.6500	48.6500	+13.140%	2	511	+88.715%
2025-11-07	43.0000	43.0000	43.0000	43.0000	-9.052%	1	512	+113.512%
2025-10-31	47.2800	47.2800	47.2800	47.2800	+10.596%	27	512	+94.184%
2025-10-21	42.8500	42.8500	42.7500	42.7500	-7.767%	2	539	+114.760%
2025-10-20	46.3500	46.3500	46.3500	46.3500	-7.300%	1	540	+98.080%
2025-10-15	50.0000	50.0000	50.0000	50.0000	+20.106%	1	540	+83.620%
2025-10-06	39.9000	41.6300	39.9000	41.6300	-10.569%	3	540	+120.538%
2025-09-23	46.5500	46.5500	46.5500	46.5500	+6.791%	2	541	+97.229%
2025-09-22	43.3600	43.5900	43.3600	43.5900	-1.089%	3	543	+110.622%
2025-09-19	44.0700	44.0700	44.0700	44.0700	+2.536%	4	544	+108.328%
2025-09-18	42.9800	42.9800	42.9800	42.9800	+7.584%	2	548	+113.611%
2025-09-17	39.9500	39.9500	39.9500	39.9500	-3.245%	10	546	+129.812%
2025-09-15	41.2900	41.2900	41.2900	41.2900	+1.201%	2	556	+122.354%
2025-09-11	39.7500	40.8000	39.7500	40.8000	+18.261%	6	558	+125.025%
2025-08-28	34.5000	34.5000	34.3000	34.5000	+14.390%	230	563	+166.116%
2025-08-21	30.1600	30.1600	30.1600	30.1600	-6.219%	1	583	+204.410%
2025-08-15	32.8500	32.8500	32.1400	32.1600	-4.570%	11	583	+185.479%
2025-08-12	33.7000	33.7000	33.7000	33.7000	+13.774%	3	576	+172.433%
2025-07-29	29.6300	29.6300	29.6200	29.6200	0.000%	45	576	+209.959%
2025-07-25	29.6200	29.6200	29.6200	29.6200	+7.319%	2	531	+209.959%
2025-07-23	27.6000	27.6000	27.6000	27.6000	-3.226%	5	533	+232.645%
2025-07-21	28.4900	28.5200	28.4400	28.5200	-5.060%	7	533	+221.914%
2025-07-10	30.0400	30.0400	30.0400	30.0400	+5.589%	1	534	+205.626%
2025-06-30	29.0000	29.0000	28.4500	28.4500	+11.133%	3	535	+222.707%
2025-06-24	25.6000	25.6000	25.6000	25.6000	+5.873%	3	534	+258.633%
2025-06-20	24.2100	24.2200	24.1800	24.1800	-0.289%	460	537	+279.694%
2025-06-11	24.2500	24.2500	24.2500	24.2500	+3.854%	1	331	+278.598%
2025-06-06	23.3500	23.3500	23.3500	23.3500	+8.858%	2	330	+293.191%
2025-05-29	21.4500	21.4500	21.4500	21.4500	-2.500%	1	330	+328.019%
2025-05-28	22.0000	22.0000	22.0000	22.0000	+4.762%	1	329	+317.318%
2025-05-23	21.0000	21.0000	21.0000	21.0000	+3.448%	2	328	+337.190%
2025-05-22	20.3000	20.3000	20.3000	20.3000	-13.983%	1	328	+352.266%
2025-05-19	23.5800	23.6000	23.5800	23.6000	+28.400%	31	329	+289.025%
2025-05-09	18.3800	18.3800	18.3800	18.3800	-4.271%	2	358	+399.510%
2025-05-08	19.2000	19.2000	19.2000	19.2000	+8.169%	50	359	+378.177%
2025-05-02	17.7500	17.7500	17.7500	17.7500	+16.013%	2	309	+417.239%
2025-04-25	15.1700	15.3000	15.1700	15.3000	+2.685%	4	310	+500.065%
2025-04-24	13.5000	14.9000	13.5000	14.9000	+6.050%	2	312	+516.174%
2025-04-23	14.0500	14.0500	14.0500	14.0500	+33.175%	1	313	+553.452%
2025-04-21	10.5500	10.5500	10.5500	10.5500	-18.971%	2	314	+770.237%
2025-04-15	13.0200	13.0200	13.0200	13.0200	+0.386%	3	312	+605.146%
2025-04-14	12.9700	12.9700	12.9700	12.9700	+44.111%	1	309	+607.864%
2025-04-07	9.0000	9.0000	9.0000	9.0000	-21.397%	1	310	+920.111%
2025-04-03	11.2700	11.4500	11.2700	11.4500	-18.505%	198	310	+701.834%
2025-03-31	14.0500	14.0500	14.0500	14.0500	-4.422%	1	321	+553.452%
2025-03-28	15.2000	15.2000	14.7000	14.7000	-9.594%	22	321	+524.558%
2025-03-27	16.2600	16.2600	16.2600	16.2600	-19.704%	3	332	+464.637%
2025-03-26	20.2500	20.2500	20.2500	20.2500	+2.532%	1	329	+353.383%
2025-03-25	19.7500	19.7500	19.7500	19.7500	+7.806%	2	328	+364.861%
2025-03-24	18.3200	18.3200	18.3200	18.3200	+17.286%	1	327	+401.146%
2025-03-17	15.6200	15.6200	15.6200	15.6200	+8.548%	5	326	+487.772%
2025-03-10	15.1500	15.1500	14.3900	14.3900	-23.253%	10	321	+538.013%
2025-03-04	18.3100	19.1000	18.3100	18.7500	-23.935%	181	314	+389.653%
2025-02-28	24.6500	24.6500	24.6500	24.6500	-2.953%	2	162	+272.454%
2025-02-26	25.4000	25.4000	25.4000	25.4000	+7.038%	1	161	+261.457%
2025-02-25	22.2000	23.7300	22.2000	23.7300	-5.080%	2	158	+286.894%
2025-02-21	25.0000	25.0000	25.0000	25.0000	-13.375%	2	158	+267.240%
2025-02-11	28.8600	28.8600	28.8600	28.8600	-1.164%	1	158	+218.122%
2025-02-10	29.4000	29.4000	29.2000	29.2000	-9.429%	17	157	+214.418%
2025-02-07	32.2400	32.2400	32.2400	32.2400	+0.876%	30	157	+184.770%
2025-02-06	32.1000	32.9200	31.9600	31.9600	+4.274%	88	172	+187.265%
2025-02-05	29.5700	30.6500	29.5700	30.6500	+12.850%	10	251	+199.543%
2025-02-03	27.1600	27.1600	27.1600	27.1600	-7.145%	10	261	+238.034%
2025-01-28	29.2500	29.2500	29.2500	29.2500	+12.069%	1	251	+213.880%
2025-01-16	26.1000	26.1000	26.1000	26.1000	+15.487%	1	251	+251.762%
2025-01-15	22.6000	22.6000	22.6000	22.6000	+16.977%	1	250	+306.239%
2025-01-10	19.3200	19.3200	19.3200	19.3200	-3.012%	6	250	+375.207%
2025-01-02	20.1000	20.1000	19.9200	19.9200	-3.442%	3	247	+360.894%
2024-12-30	20.6300	20.6300	20.6300	20.6300	+1.776%	3	249	+345.032%
2024-12-20	20.2700	20.2700	20.2700	20.2700	+5.189%	2	249	+352.935%
2024-12-18	18.8500	19.2700	18.8500	19.2700	-16.181%	125	249	+376.440%
2024-12-16	22.9900	22.9900	22.9900	22.9900	+9.216%	1	124	+299.348%
2024-12-10	21.2300	21.2300	21.0500	21.0500	-14.082%	5	125	+336.152%
2024-12-03	24.5000	24.5000	24.5000	24.5000	-3.162%	5	125	+274.735%
2024-11-29	25.3000	25.3000	25.3000	25.3000	+2.846%	2	125	+262.885%
2024-11-26	24.6000	24.6000	24.6000	24.6000	-12.456%	70	124	+273.211%
2024-11-25	28.1000	28.1000	28.1000	28.1000	+4.929%	1	132	+226.726%
2024-11-13	26.7700	26.7800	26.7700	26.7800	+3.079%	5	133	+242.830%
2024-11-11	25.6000	25.9800	25.6000	25.9800	+10.553%	28	128	+253.387%
2024-11-08	23.0800	23.5000	22.7500	23.5000	+3.753%	62	100	+290.681%
2024-11-07	22.6500	22.6500	22.6500	22.6500	+41.209%	7	69	+305.342%
2024-10-28	16.0400	16.0400	16.0400	16.0400	+21.977%	5	62	+472.382%
2024-10-25	14.8900	14.8900	13.1500	13.1500	-15.216%	32	57	+598.175%
2024-10-21	15.5100	15.5100	15.5100	15.5100	-6.566%	1	42	+491.941%
2024-10-18	16.0400	16.6000	15.9000	16.6000	+4.075%	26	41	+453.072%
2024-10-17	16.2200	16.3800	15.6500	15.9500	-4.605%	14	29	+475.611%
2024-10-16	15.2000	16.9000	15.2000	16.7200	+49.687%	18	20	+449.103%
2024-10-11	11.1700	11.1700	11.1700	11.1700	+20.757%	2	3	+721.934%
2024-10-04	9.2500	9.2500	9.2500	9.2500	+14.198%	4	3	+892.541%
2024-10-02	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	+1,033.457%