Dark

MS20270115C130
MS Jan 15 2027 130.00 Call (MS270115C00130000)
option OPRA

Inactive

Jun 29, 2026

86.58+0.991%(+0.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	85.6700	86.5800	85.2500	86.5800	+0.991%	13	558	0.000%
2026-06-26	90.5000	90.5000	85.7300	85.7300	-14.321%	3	567	+0.991%
2026-06-22	99.3000	100.0600	99.3000	100.0600	+0.060%	6	569	-13.472%
2026-06-17	100.0000	100.0000	100.0000	100.0000	+7.643%	3	569	-13.420%
2026-06-16	91.8000	93.0600	91.8000	92.9000	+1.342%	11	569	-6.803%
2026-06-15	91.5900	91.7700	91.5000	91.6700	+5.465%	6	574	-5.553%
2026-06-08	87.4000	87.4000	86.9200	86.9200	+1.995%	3	573	-0.391%
2026-06-05	85.1000	85.2200	85.0000	85.2200	-6.021%	4	574	+1.596%
2026-06-04	90.8500	91.0200	90.3800	90.6800	+8.081%	6	574	-4.521%
2026-06-03	83.7600	83.9000	83.3500	83.9000	-6.299%	4	574	+3.194%
2026-06-02	89.5800	89.7100	89.1900	89.5400	+11.549%	10	574	-3.306%
2026-05-29	77.7700	80.9800	77.7700	80.2700	+4.641%	18	574	+7.861%
2026-05-28	76.9800	77.0900	76.6000	76.7100	+1.603%	4	574	+12.867%
2026-05-22	75.5000	75.5000	75.5000	75.5000	+8.617%	5	574	+14.675%
2026-05-14	69.5000	69.5100	69.5000	69.5100	+8.440%	2	574	+24.558%
2026-05-05	64.1000	64.1000	64.1000	64.1000	-2.952%	5	574	+35.070%
2026-04-15	66.0500	66.0500	66.0500	66.0500	+47.763%	1	574	+31.083%
2026-03-25	45.0500	45.0500	44.7000	44.7000	-0.887%	6	574	+93.691%
2026-03-24	45.1000	45.1000	45.1000	45.1000	+23.528%	2	574	+91.973%
2026-03-16	36.5100	36.5100	36.5100	36.5100	+2.384%	3	574	+137.141%
2026-03-12	35.6600	35.6600	35.6600	35.6600	-19.047%	2	574	+142.793%
2026-03-05	44.0500	44.0500	44.0500	44.0500	-5.836%	1	574	+96.549%
2026-03-04	46.8000	46.8000	46.7800	46.7800	-8.004%	3	574	+85.079%
2026-02-25	50.8500	50.8500	50.8500	50.8500	+4.845%	2	574	+70.265%
2026-02-12	46.5000	48.5000	46.5000	48.5000	-10.681%	11	574	+78.515%
2026-02-10	54.3000	54.3000	54.3000	54.3000	+1.495%	2	580	+59.448%
2026-02-05	53.4500	53.6000	53.4000	53.5000	-5.975%	141	580	+61.832%
2026-02-03	57.1000	57.1000	56.9000	56.9000	+0.887%	2	583	+52.162%
2026-01-29	56.3000	56.4000	56.3000	56.4000	-1.913%	10	583	+53.511%
2026-01-20	57.5000	57.5000	57.5000	57.5000	-13.168%	1	573	+50.574%
2026-01-16	66.2200	66.2200	66.2200	66.2200	+4.530%	5	579	+30.746%
2026-01-06	63.3500	63.3500	63.3500	63.3500	+12.124%	1	579	+36.669%
2025-12-29	56.5000	56.5000	56.5000	56.5000	+7.312%	5	580	+53.239%
2025-12-19	51.7500	52.6500	51.7500	52.6500	+4.672%	125	582	+64.444%
2025-12-18	50.9000	50.9000	50.3000	50.3000	-4.825%	145	503	+72.127%
2025-12-16	52.8500	52.8500	52.8500	52.8500	-7.605%	145	560	+63.822%
2025-12-15	57.2000	57.2000	57.2000	57.2000	+0.935%	5	448	+51.364%
2025-12-11	56.6700	56.6700	56.6700	56.6700	+3.507%	1	453	+52.779%
2025-12-05	54.7500	54.7500	54.7500	54.7500	+4.925%	15	452	+58.137%
2025-12-04	52.1800	52.1800	52.1800	52.1800	+10.833%	1	447	+65.926%
2025-11-26	47.0800	47.0800	47.0800	47.0800	+9.310%	1	447	+83.900%
2025-11-25	43.0700	43.0700	43.0700	43.0700	-3.148%	1	447	+101.022%
2025-11-11	44.2800	44.4700	44.2800	44.4700	+1.414%	4	448	+94.693%
2025-11-04	45.5400	45.5400	43.8500	43.8500	+13.807%	9	444	+97.446%
2025-10-23	38.5300	38.5300	38.5300	38.5300	-3.215%	2	448	+124.708%
2025-10-16	41.4600	43.0800	39.8100	39.8100	-10.095%	3	446	+117.483%
2025-10-15	44.2800	44.2800	44.2800	44.2800	+23.171%	1	447	+95.528%
2025-10-09	35.5800	35.9500	35.5800	35.9500	-6.209%	2	447	+140.834%
2025-10-06	38.3300	38.3300	38.3300	38.3300	-6.284%	1	447	+125.881%
2025-09-30	40.9000	40.9000	40.9000	40.9000	-0.583%	1	447	+111.687%
2025-09-23	42.4500	42.4500	41.1400	41.1400	+2.799%	30	447	+110.452%
2025-09-19	40.0200	40.0200	40.0200	40.0200	+9.734%	2	472	+116.342%
2025-09-11	35.5000	36.6500	35.5000	36.4700	+12.562%	23	473	+137.401%
2025-09-09	30.1100	33.0000	30.1100	32.4000	+7.498%	58	492	+167.222%
2025-09-02	30.5500	30.5500	30.1400	30.1400	-3.242%	2	495	+187.259%
2025-08-29	31.1500	31.1500	31.1500	31.1500	-1.580%	44	535	+177.945%
2025-08-28	31.6500	31.6500	31.6500	31.6500	+3.770%	8	535	+173.555%
2025-08-22	30.5000	30.5000	30.5000	30.5000	+9.319%	2	535	+183.869%
2025-08-18	27.9000	27.9000	27.9000	27.9000	-7.616%	2	535	+210.323%
2025-08-12	28.0000	30.2200	28.0000	30.2000	+10.826%	16	533	+186.689%
2025-08-11	27.2500	27.2500	27.2500	27.2500	+2.251%	5	544	+217.725%
2025-08-08	26.6500	26.6500	26.6500	26.6500	+5.336%	1	544	+224.878%
2025-08-07	25.3000	25.3000	25.3000	25.3000	-1.365%	1	545	+242.213%
2025-08-04	25.6500	25.6500	25.6500	25.6500	-2.657%	1	544	+237.544%
2025-07-28	26.3500	26.3500	26.3500	26.3500	+9.792%	20	545	+228.577%
2025-07-22	24.0000	24.0000	24.0000	24.0000	-3.459%	76	525	+260.750%
2025-07-17	25.1400	25.1400	24.8600	24.8600	+8.087%	2	449	+248.270%
2025-07-16	23.0000	23.0000	23.0000	23.0000	-16.364%	5	449	+276.435%
2025-07-14	27.5000	27.5000	27.5000	27.5000	+2.345%	1	445	+214.836%
2025-07-10	26.7700	26.8700	26.7700	26.8700	+1.973%	6	446	+222.218%
2025-07-09	26.8500	26.8500	26.3500	26.3500	+3.333%	13	446	+228.577%
2025-06-27	25.5000	25.5000	25.5000	25.5000	+9.677%	1	440	+239.529%
2025-06-24	23.2500	23.3000	23.2500	23.2500	+10.926%	112	440	+272.387%
2025-06-12	20.9600	20.9600	20.9600	20.9600	-1.596%	1	429	+313.073%
2025-06-10	21.3000	21.3000	21.3000	21.3000	+12.698%	2	429	+306.479%
2025-05-30	18.6500	18.9000	18.6500	18.9000	-11.142%	4	429	+358.095%
2025-05-19	21.2700	21.2700	21.2700	21.2700	-4.619%	1	429	+307.052%
2025-05-16	22.0100	22.3000	22.0100	22.3000	+17.368%	84	429	+288.251%
2025-05-12	19.0000	19.0000	19.0000	19.0000	+11.765%	1	389	+355.684%
2025-05-08	17.0000	17.0000	17.0000	17.0000	+9.677%	50	389	+409.294%
2025-05-02	15.5000	15.5000	15.5000	15.5000	+10.320%	12	389	+458.581%
2025-05-01	14.0500	14.0500	14.0500	14.0500	+10.196%	8	375	+516.228%
2025-04-30	12.5500	12.7500	12.5500	12.7500	+9.914%	7	375	+579.059%
2025-04-15	11.6000	11.6000	11.6000	11.6000	+6.422%	1	370	+646.379%
2025-04-11	11.1000	11.1000	10.9000	10.9000	-2.939%	4	369	+694.312%
2025-04-09	8.2700	11.2300	8.2700	11.2300	+30.581%	9	368	+670.971%
2025-04-04	7.6500	8.6000	7.6500	8.6000	-18.868%	286	369	+906.744%
2025-04-03	9.7900	11.0000	9.7900	10.6000	-26.491%	13	329	+716.792%
2025-04-02	14.4900	14.5000	14.4200	14.4200	+13.543%	10	327	+500.416%
2025-04-01	12.7000	12.7000	12.7000	12.7000	-3.201%	1	325	+581.732%
2025-03-28	13.1200	13.1200	13.1200	13.1200	-9.455%	20	325	+559.909%
2025-03-27	14.4900	14.4900	14.4900	14.4900	+0.277%	2	324	+497.516%
2025-03-18	14.0300	14.5000	14.0300	14.4500	+25.652%	11	324	+499.170%
2025-03-13	11.5000	11.5000	11.5000	11.5000	-11.197%	3	312	+652.870%
2025-03-12	13.0300	13.4500	12.9500	12.9500	+11.638%	5	312	+568.571%
2025-03-11	12.1500	12.1500	11.6000	11.6000	+0.870%	3	309	+646.379%
2025-03-10	11.3600	12.0000	11.3600	11.5000	-23.841%	3	306	+652.870%
2025-03-07	17.2500	17.2500	15.1000	15.1000	-6.211%	14	305	+473.377%
2025-03-06	16.1000	16.1000	16.1000	16.1000	-7.631%	1	302	+437.764%
2025-03-05	17.4300	17.4300	17.4300	17.4300	+2.529%	1	302	+396.730%
2025-03-04	16.9500	18.3000	16.9500	17.0000	-19.048%	165	302	+409.294%
2025-03-03	23.6000	23.6000	21.0000	21.0000	+5.316%	2	313	+312.286%
2025-02-25	19.9500	19.9500	19.9300	19.9400	-10.783%	160	277	+334.203%
2025-02-21	24.2600	24.2600	22.3500	22.3500	-21.661%	4	277	+287.383%
2025-02-19	28.6200	28.6200	28.5300	28.5300	-4.486%	16	277	+203.470%
2025-02-07	29.8700	29.8700	29.8700	29.8700	+6.984%	32	282	+189.856%
2025-01-31	27.9200	27.9200	27.9200	27.9200	+1.417%	2	283	+210.100%
2025-01-29	27.5300	27.5300	27.5300	27.5300	+9.246%	1	283	+214.493%
2025-01-23	25.2000	25.2000	25.2000	25.2000	-0.474%	3	282	+243.571%
2025-01-17	25.3200	25.3200	25.3200	25.3200	+9.138%	4	285	+241.943%
2025-01-16	23.6000	23.8000	23.2000	23.2000	+7.159%	12	285	+273.190%
2025-01-15	20.6500	21.6500	20.6500	21.6500	+26.092%	23	286	+299.908%
2025-01-10	17.4300	17.4300	17.1700	17.1700	-12.576%	6	286	+404.252%
2025-01-06	19.6400	19.6400	19.6400	19.6400	+6.392%	2	283	+340.835%
2024-12-30	18.4600	18.4600	18.4600	18.4600	-1.809%	1	283	+369.014%
2024-12-27	18.8000	18.8000	18.8000	18.8000	-3.738%	4	282	+360.532%
2024-12-26	19.2900	19.5300	19.2900	19.5300	+11.282%	5	280	+343.318%
2024-12-23	17.4600	17.5800	17.4500	17.5500	+7.339%	15	280	+393.333%
2024-12-19	16.0500	16.5000	16.0500	16.3500	-2.967%	22	280	+429.541%
2024-12-18	17.2000	17.2000	16.8500	16.8500	-15.156%	120	278	+413.828%
2024-12-12	19.9000	19.9000	19.7500	19.8600	+1.846%	8	279	+335.952%
2024-12-10	19.5000	19.5000	19.5000	19.5000	-0.510%	105	276	+344.000%
2024-12-09	19.6000	19.6000	19.6000	19.6000	-6.310%	30	172	+341.735%
2024-12-06	20.9200	20.9200	20.9200	20.9200	-4.037%	210	202	+313.862%
2024-12-05	21.8000	21.8000	21.8000	21.8000	+0.461%	3	217	+297.156%
2024-12-04	21.7000	21.7000	21.7000	21.7000	+2.118%	1	214	+298.986%
2024-12-03	23.4400	23.4400	21.2500	21.2500	-5.598%	10	213	+307.435%
2024-11-26	21.3600	22.5100	21.0000	22.5100	-9.051%	87	210	+284.629%
2024-11-25	24.7500	24.7500	24.7500	24.7500	-3.131%	1	204	+249.818%
2024-11-22	25.5500	25.5500	25.5500	25.5500	+11.087%	4	203	+238.865%
2024-11-14	23.0000	23.0000	23.0000	23.0000	-5.428%	16	202	+276.435%
2024-11-13	24.3200	24.3200	24.3200	24.3200	+5.739%	20	202	+256.003%
2024-11-12	23.0000	23.0000	23.0000	23.0000	-2.872%	3	202	+276.435%
2024-11-11	23.5600	24.2000	23.5600	23.6800	+15.795%	47	199	+265.625%
2024-11-08	21.1000	21.1000	20.4500	20.4500	+1.238%	6	166	+323.374%
2024-11-07	21.6400	21.6700	20.2000	20.2000	-13.675%	15	164	+328.614%
2024-11-06	20.6000	23.4200	20.6000	23.4000	+74.627%	133	154	+270.000%
2024-10-31	13.4000	13.4000	13.4000	13.4000	+16.522%	1	200	+546.119%
2024-10-25	13.0000	13.0000	11.5000	11.5000	-18.149%	18	200	+652.870%
2024-10-17	14.0600	14.0600	14.0500	14.0500	-1.679%	2	200	+516.228%
2024-10-16	15.0600	15.0600	14.2900	14.2900	+59.665%	8	200	+505.878%
2024-10-10	9.0000	9.0000	8.8600	8.9500	-0.556%	200	200	+867.374%
2024-10-09	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+862.000%