Dark

MS20270115C135
MS Jan 15 2027 135.00 Call (MS270115C00135000)
option OPRA

EOD

Jul 8, 2026

87.10+7.531%(+6.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	87.1000	87.1000	87.1000	87.1000	+7.531%	1	410	0.000%
2026-06-26	81.0000	81.0000	81.0000	81.0000	-9.396%	5	410	+7.531%
2026-06-24	89.4000	89.4000	89.4000	89.4000	-4.293%	1	415	-2.573%
2026-06-18	93.3700	93.4100	93.3700	93.4100	+7.232%	2	416	-6.755%
2026-06-15	86.9500	87.1200	86.9200	87.1100	+4.662%	8	416	-0.011%
2026-06-12	83.7500	83.7500	83.2300	83.2300	+8.091%	2	414	+4.650%
2026-06-11	77.0000	77.0000	77.0000	77.0000	+1.316%	1	415	+13.117%
2026-06-10	76.2400	76.2400	76.0000	76.0000	-3.797%	6	416	+14.605%
2026-06-09	78.8500	79.0000	78.8500	79.0000	-4.115%	2	415	+10.253%
2026-06-08	82.2000	82.3900	82.2000	82.3900	+2.526%	2	416	+5.717%
2026-06-05	80.6500	80.7500	80.3600	80.3600	-6.688%	6	416	+8.387%
2026-06-04	86.3800	86.5800	85.8900	86.1200	+7.663%	8	419	+1.138%
2026-06-03	79.8000	79.9900	79.8000	79.9900	-5.594%	2	416	+8.889%
2026-06-02	84.6100	85.2700	84.5800	84.7300	+8.559%	12	416	+2.797%
2026-06-01	78.0000	78.0500	78.0000	78.0500	+3.364%	2	413	+11.595%
2026-05-29	76.0900	76.3100	75.5100	75.5100	+4.890%	4	413	+15.349%
2026-05-28	72.5900	72.8100	71.9300	71.9900	+3.882%	8	413	+20.989%
2026-05-27	69.3000	69.3000	69.3000	69.3000	+7.110%	2	409	+25.685%
2026-05-20	64.7000	64.7000	64.7000	64.7000	+4.355%	1	411	+34.621%
2026-05-19	62.0000	62.0000	62.0000	62.0000	+7.100%	1	413	+40.484%
2026-05-12	58.0000	58.0000	57.8900	57.8900	-7.376%	5	413	+50.458%
2026-05-11	62.5000	62.5000	62.5000	62.5000	+6.383%	5	413	+39.360%
2026-05-04	58.7500	58.7500	58.7500	58.7500	-3.372%	1	421	+48.255%
2026-04-23	60.8000	60.8000	60.8000	60.8000	-1.138%	1	421	+43.257%
2026-04-15	61.3000	61.5000	61.3000	61.5000	+13.889%	3	421	+41.626%
2026-04-14	54.0000	54.0000	54.0000	54.0000	+7.570%	1	421	+61.296%
2026-04-09	50.1000	50.2000	50.1000	50.2000	+3.505%	2	421	+73.506%
2026-04-08	48.5000	48.5000	48.5000	48.5000	+16.168%	1	420	+79.588%
2026-04-07	41.7500	41.7500	41.7500	41.7500	+8.301%	20	420	+108.623%
2026-04-02	38.5500	38.5500	38.5500	38.5500	-1.658%	14	401	+125.940%
2026-03-26	39.1000	39.2000	39.1000	39.2000	+19.841%	2	401	+122.194%
2026-03-12	31.9000	32.7100	31.9000	32.7100	-11.595%	2	401	+166.279%
2026-03-10	37.0000	37.0000	37.0000	37.0000	+12.121%	2	400	+135.405%
2026-03-09	33.0000	33.0000	33.0000	33.0000	-13.386%	1	400	+163.939%
2026-03-05	38.1000	38.1000	38.1000	38.1000	-12.009%	6	401	+128.609%
2026-02-24	43.3000	43.3000	43.3000	43.3000	-4.076%	1	401	+101.155%
2026-02-13	42.8300	45.1400	42.8300	45.1400	-0.353%	30	383	+92.955%
2026-02-12	45.1500	45.3000	45.1500	45.3000	-10.208%	10	383	+92.274%
2026-02-05	50.4000	50.4500	50.4000	50.4500	-3.482%	2	383	+72.646%
2026-01-29	52.2700	52.2700	52.2700	52.2700	+3.362%	25	382	+66.635%
2026-01-23	50.5700	50.5700	50.5700	50.5700	-11.976%	1	357	+72.237%
2026-01-20	56.0500	57.4500	55.8900	57.4500	-7.219%	7	358	+51.610%
2026-01-16	61.9200	61.9200	61.9200	61.9200	+10.041%	1	359	+40.665%
2026-01-12	56.4500	56.4500	56.2700	56.2700	-0.160%	2	359	+54.789%
2026-01-08	56.3600	56.3600	56.3600	56.3600	+7.108%	4	358	+54.542%
2026-01-02	52.0000	52.6200	52.0000	52.6200	+5.240%	3	354	+65.526%
2025-12-31	50.0000	50.0000	50.0000	50.0000	+3.093%	1	352	+74.200%
2025-12-19	48.5000	48.5000	48.5000	48.5000	-7.952%	20	352	+79.588%
2025-12-15	52.6900	52.6900	52.6900	52.6900	+2.073%	5	332	+65.307%
2025-12-10	51.6200	51.6200	51.6200	51.6200	-0.883%	1	337	+68.733%
2025-12-09	52.0800	52.0800	52.0800	52.0800	+23.179%	2	337	+67.243%
2025-11-26	42.2800	42.2800	42.2800	42.2800	+13.199%	1	336	+106.008%
2025-11-20	37.2500	37.3500	37.2500	37.3500	-10.753%	2	336	+133.199%
2025-11-11	41.8500	41.8500	41.8500	41.8500	+0.096%	25	349	+108.124%
2025-11-04	41.7500	41.8100	41.7500	41.8100	+7.205%	2	349	+108.323%
2025-10-24	39.0000	39.0000	39.0000	39.0000	+21.005%	5	348	+123.333%
2025-10-09	31.9300	32.2300	31.9300	32.2300	+2.643%	2	353	+170.245%
2025-10-02	31.4000	31.4000	31.4000	31.4000	-8.668%	5	353	+177.389%
2025-09-30	34.3800	34.3800	34.3800	34.3800	-8.540%	2	348	+153.345%
2025-09-23	37.5900	37.5900	37.5900	37.5900	+13.909%	25	348	+131.711%
2025-09-16	33.0000	33.0000	33.0000	33.0000	-0.151%	10	323	+163.939%
2025-09-11	32.8000	33.0500	32.8000	33.0500	+9.437%	35	323	+163.540%
2025-09-10	30.2000	30.2000	30.2000	30.2000	+11.728%	48	331	+188.411%
2025-09-02	27.0300	27.0300	27.0300	27.0300	-3.464%	1	339	+222.235%
2025-08-27	28.0000	28.0000	28.0000	28.0000	+2.564%	1	339	+211.071%
2025-08-25	27.3000	27.3000	27.3000	27.3000	+13.750%	1	339	+219.048%
2025-08-20	24.0000	24.0000	24.0000	24.0000	-4.988%	4	340	+262.917%
2025-08-15	26.0000	26.0000	25.2600	25.2600	-4.246%	6	344	+244.814%
2025-08-13	26.3800	26.3800	26.3800	26.3800	+7.894%	5	343	+230.174%
2025-07-30	24.4500	24.4500	24.4500	24.4500	+4.264%	1	348	+256.237%
2025-07-29	23.5000	23.5000	23.4500	23.4500	+4.688%	2	348	+271.429%
2025-07-18	22.4000	22.4000	22.4000	22.4000	+1.587%	48	347	+288.839%
2025-07-17	21.9700	22.0500	21.9600	22.0500	-6.883%	6	341	+295.011%
2025-07-15	24.0000	24.1000	23.6800	23.6800	-1.702%	36	341	+267.821%
2025-07-10	24.0000	24.1600	24.0000	24.0900	+2.076%	3	319	+261.561%
2025-07-09	23.6500	23.7000	23.6000	23.6000	-0.757%	4	316	+269.068%
2025-07-08	23.8000	23.8500	23.7800	23.7800	-8.008%	4	314	+266.274%
2025-07-07	25.8500	25.8500	25.8500	25.8500	+9.441%	2	310	+236.944%
2025-07-02	23.9500	24.1000	23.6200	23.6200	-2.032%	4	310	+268.755%
2025-07-01	24.1100	24.1100	24.1100	24.1100	+1.516%	4	306	+261.261%
2025-06-30	23.7500	23.7500	23.7500	23.7500	+5.791%	2	310	+266.737%
2025-06-26	22.6000	22.6800	22.2500	22.4500	+8.193%	7	308	+287.973%
2025-06-24	20.5000	20.8500	20.5000	20.7500	+5.330%	9	302	+319.759%
2025-06-23	19.7000	19.7000	19.7000	19.7000	+12.894%	20	297	+342.132%
2025-06-13	17.4500	17.4500	17.4500	17.4500	+4.868%	10	297	+399.140%
2025-06-05	16.6400	16.6400	16.6400	16.6400	-0.359%	5	292	+423.438%
2025-05-29	16.7000	16.7000	16.7000	16.7000	+1.458%	10	287	+421.557%
2025-05-23	16.4600	16.4600	16.4600	16.4600	-8.606%	8	273	+429.162%
2025-05-20	18.0200	18.0200	18.0100	18.0100	-9.040%	4	273	+383.620%
2025-05-15	19.2500	19.8000	19.2500	19.8000	+15.116%	6	269	+339.899%
2025-05-12	17.2000	17.2000	17.2000	17.2000	+32.819%	4	263	+406.395%
2025-05-06	12.9500	12.9500	12.9500	12.9500	-5.818%	4	259	+572.587%
2025-05-02	13.7500	13.7500	13.7500	13.7500	+14.967%	4	255	+533.455%
2025-05-01	11.9600	11.9600	11.9600	11.9600	+9.224%	1	253	+628.261%
2025-04-30	10.4500	10.9500	10.4500	10.9500	-0.455%	8	253	+695.434%
2025-04-28	11.0000	11.0000	11.0000	11.0000	-1.786%	20	249	+691.818%
2025-04-25	11.3000	11.3500	11.2000	11.2000	+23.757%	12	229	+677.679%
2025-04-22	8.9500	9.0500	8.9500	9.0500	+8.383%	5	223	+862.431%
2025-04-21	8.3500	8.3500	8.3500	8.3500	-10.215%	1	218	+943.114%
2025-04-17	9.3000	9.3000	9.3000	9.3000	+7.514%	1	217	+836.559%
2025-04-16	9.0000	9.0000	8.6500	8.6500	-13.500%	5	217	+906.936%
2025-04-14	10.0000	10.0000	10.0000	10.0000	+2.564%	2	213	+771.000%
2025-04-11	9.5000	9.7500	9.5000	9.7500	+9.551%	4	213	+793.333%
2025-04-10	9.3000	9.3000	8.9000	8.9000	+15.584%	2	212	+878.652%
2025-04-09	7.7000	7.7000	7.7000	7.7000	+22.222%	4	212	+1,031.169%
2025-04-07	6.2600	6.3000	6.1900	6.3000	-7.353%	10	216	+1,282.540%
2025-04-04	7.3000	7.3000	6.7500	6.8000	-25.683%	12	216	+1,180.882%
2025-04-03	8.6600	9.4500	8.6600	9.1500	-19.027%	5	219	+851.913%
2025-04-01	11.2200	11.3000	11.2200	11.3000	+0.177%	5	218	+670.796%
2025-03-28	11.2800	11.2800	11.2800	11.2800	-16.134%	2	215	+672.163%
2025-03-19	13.0000	13.4500	13.0000	13.4500	+33.168%	3	214	+547.584%
2025-03-13	10.1000	10.1000	10.1000	10.1000	-6.481%	2	215	+762.376%
2025-03-11	10.8000	10.8000	10.8000	10.8000	+4.854%	1	215	+706.481%
2025-03-10	10.3000	10.3000	10.3000	10.3000	-20.402%	3	215	+745.631%
2025-03-07	12.1700	12.9400	12.1700	12.9400	-20.613%	54	216	+573.107%
2025-03-04	16.5500	16.5500	14.9400	16.3000	-12.788%	3	222	+434.356%
2025-03-03	23.0500	23.0500	18.5200	18.6900	-6.456%	8	220	+366.025%
2025-02-27	19.9800	19.9800	19.9800	19.9800	+5.158%	1	220	+335.936%
2025-02-25	19.0000	19.0000	19.0000	19.0000	-6.080%	1	220	+358.421%
2025-02-21	21.8500	21.8500	20.2300	20.2300	-4.665%	318	220	+330.549%
2025-02-20	22.5000	22.5000	21.2200	21.2200	-18.164%	10	377	+310.462%
2025-02-19	25.9300	25.9300	25.9300	25.9300	+8.267%	4	372	+235.904%
2025-02-13	23.8000	23.9500	23.8000	23.9500	+5.275%	4	376	+263.674%
2025-02-12	22.7500	22.7500	22.7500	22.7500	-4.971%	110	376	+282.857%
2025-02-10	23.4500	24.1800	23.4500	23.9400	-9.660%	40	266	+263.826%
2025-02-07	27.1200	27.1200	26.5000	26.5000	+1.106%	36	226	+228.679%
2025-02-06	26.2100	26.2100	26.2100	26.2100	+4.756%	2	210	+232.316%
2025-01-31	25.0200	25.0200	25.0200	25.0200	+4.686%	2	212	+248.122%
2025-01-28	23.9000	23.9000	23.9000	23.9000	+12.577%	14	211	+264.435%
2025-01-27	21.2300	21.2300	21.2300	21.2300	-12.454%	2	211	+310.268%
2025-01-24	23.1600	24.2500	23.1300	24.2500	+4.616%	34	211	+259.175%
2025-01-23	22.2900	23.1800	22.2900	23.1800	+2.025%	22	206	+275.755%
2025-01-17	22.9000	22.9000	22.7200	22.7200	+19.390%	14	227	+283.363%
2025-01-15	19.0200	19.0300	19.0200	19.0300	+7.575%	2	227	+357.698%
2025-01-06	17.6900	17.6900	17.6900	17.6900	+4.985%	1	225	+392.369%
2024-12-26	16.9700	16.9700	16.7600	16.8500	+6.443%	3	224	+416.914%
2024-12-23	15.8300	15.8300	15.8300	15.8300	+7.541%	3	225	+450.221%
2024-12-19	14.7200	14.7200	14.7200	14.7200	-15.886%	10	225	+491.712%
2024-12-10	17.5000	17.5000	17.5000	17.5000	-5.046%	105	215	+397.714%
2024-12-06	18.4300	18.4300	18.4300	18.4300	-6.256%	210	215	+372.599%
2024-12-03	19.7400	19.7400	19.6600	19.6600	-14.186%	7	110	+343.032%
2024-11-22	22.8000	23.0300	22.4900	22.9100	-0.391%	66	103	+280.183%
2024-11-21	22.6000	23.0000	22.6000	23.0000	+2.359%	20	101	+278.696%
2024-11-18	22.4500	22.4700	22.4500	22.4700	+2.932%	20	101	+287.628%
2024-11-15	21.5000	21.8300	21.5000	21.8300	+6.853%	40	81	+298.992%
2024-11-14	21.9000	21.9000	20.4300	20.4300	-4.085%	3	81	+326.334%
2024-11-13	21.9000	21.9000	21.3000	21.3000	+4.258%	4	81	+308.920%
2024-11-12	21.1700	21.1800	20.4300	20.4300	-2.342%	21	80	+326.334%
2024-11-06	19.3200	21.2000	19.3200	20.9200	+78.043%	44	76	+316.348%
2024-10-22	11.6200	11.7500	11.6200	11.7500	+0.858%	20	64	+641.277%
2024-10-21	11.6500	11.6500	11.6500	11.6500	-9.690%	3	45	+647.639%
2024-10-18	12.9000	12.9000	12.9000	12.9000	+6.612%	2	42	+575.194%
2024-10-16	10.3500	12.5700	10.3500	12.1000	+50.311%	40	41	+619.835%
2024-10-11	8.0500	8.0500	8.0500	8.0500	0.000%	2	1	+981.988%