Dark

MS20270115C145
MS Jan 15 2027 145.00 Call (MS270115C00145000)
option OPRA

Inactive

Jun 18, 2026

85.76+8.215%(+6.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	85.7600	85.7600	85.7600	85.7600	+8.215%	2	686	0.000%
2026-06-16	78.0000	79.6500	77.9200	79.2500	+1.537%	28	686	+8.215%
2026-06-15	77.9400	78.1300	77.8500	78.0500	+11.103%	14	685	+9.878%
2026-06-09	70.2000	70.2500	70.2000	70.2500	-4.396%	2	687	+22.078%
2026-06-08	73.7000	73.7000	73.4800	73.4800	+2.283%	2	687	+16.712%
2026-06-05	71.7000	72.0000	71.7000	71.8400	-7.399%	6	688	+19.376%
2026-06-04	78.0500	78.1000	77.2300	77.5800	+9.856%	10	687	+10.544%
2026-06-03	70.4500	70.6200	70.3500	70.6200	-6.772%	4	691	+21.439%
2026-06-02	75.7000	75.7500	75.7000	75.7500	+13.330%	2	690	+13.215%
2026-05-29	67.1900	67.7000	66.8400	66.8400	+5.426%	6	690	+28.306%
2026-05-28	63.7000	63.8000	63.2000	63.4000	+21.409%	18	692	+35.268%
2026-04-17	51.8000	52.2200	51.8000	52.2200	+58.483%	2	697	+64.228%
2026-03-31	32.9500	32.9500	32.9500	32.9500	+10.201%	3	696	+160.273%
2026-03-27	29.5000	29.9000	29.5000	29.9000	-13.584%	12	696	+186.823%
2026-03-24	33.0500	34.6000	33.0500	34.6000	+3.593%	36	696	+147.861%
2026-03-05	33.4000	33.4000	33.4000	33.4000	-6.834%	1	702	+156.766%
2026-03-04	35.3500	36.0000	35.3000	35.8500	+2.282%	4	702	+139.219%
2026-03-03	35.0500	35.0500	35.0500	35.0500	-3.603%	1	703	+144.679%
2026-02-27	36.3600	36.3600	36.3600	36.3600	-8.182%	1	704	+135.864%
2026-02-25	39.6500	39.6500	39.6000	39.6000	+3.801%	2	710	+116.566%
2026-02-13	36.7800	38.1500	36.7800	38.1500	-18.657%	36	710	+124.797%
2026-02-10	46.9000	46.9000	46.9000	46.9000	+3.991%	1	710	+82.857%
2026-02-06	45.1500	45.2500	45.1000	45.1000	+7.253%	6	709	+90.155%
2026-02-05	40.4500	42.0500	40.4500	42.0500	-8.087%	31	710	+103.948%
2026-02-03	45.7000	45.8000	45.6500	45.7500	+0.109%	19	715	+87.454%
2026-01-29	45.7000	45.7000	45.7000	45.7000	+6.082%	1	722	+87.659%
2026-01-23	43.2000	43.2000	43.0800	43.0800	-12.617%	9	722	+99.071%
2026-01-20	49.3000	49.3000	49.3000	49.3000	+10.291%	1	719	+73.955%
2026-01-14	44.6500	44.7000	44.6500	44.7000	-9.109%	2	719	+91.857%
2026-01-13	49.1800	49.1800	49.1800	49.1800	-0.142%	17	719	+74.380%
2026-01-09	49.8000	49.8000	49.2500	49.2500	-2.956%	2	719	+74.132%
2026-01-05	50.7000	50.7500	50.7000	50.7500	+17.804%	2	720	+68.985%
2025-12-31	43.0800	43.0800	43.0800	43.0800	+1.412%	4	720	+99.071%
2025-12-22	42.8400	42.8400	42.4800	42.4800	-5.179%	20	728	+101.883%
2025-12-15	44.8000	44.8000	44.8000	44.8000	-0.665%	25	728	+91.429%
2025-12-10	45.1000	45.1000	45.1000	45.1000	+1.462%	25	703	+90.155%
2025-12-09	44.4500	44.4500	44.4500	44.4500	+8.415%	10	679	+92.936%
2025-12-04	41.0000	41.0000	41.0000	41.0000	+26.154%	1	679	+109.171%
2025-11-25	32.5000	32.5000	32.5000	32.5000	-5.797%	1	680	+163.877%
2025-11-20	34.5000	34.7500	34.5000	34.5000	+11.290%	8	680	+148.580%
2025-11-19	31.0000	31.1500	30.9500	31.0000	-17.619%	16	681	+176.645%
2025-11-13	37.6300	37.6300	37.6300	37.6300	+11.562%	8	689	+127.903%
2025-11-10	33.7000	33.7300	33.7000	33.7300	-0.794%	4	689	+154.254%
2025-11-04	34.0000	34.0000	34.0000	34.0000	+5.426%	1	691	+152.235%
2025-10-30	32.2500	32.2500	32.2500	32.2500	+7.932%	1	691	+165.922%
2025-10-21	29.8800	29.8800	29.8800	29.8800	+3.714%	18	691	+187.015%
2025-10-17	28.8100	28.8100	28.8100	28.8100	+9.669%	1	691	+197.674%
2025-10-09	25.9900	26.2700	25.9900	26.2700	-0.492%	2	691	+226.456%
2025-10-08	26.4000	26.4000	26.4000	26.4000	-8.651%	1	691	+224.848%
2025-09-30	28.9000	28.9000	28.9000	28.9000	-5.833%	10	690	+196.747%
2025-09-26	30.7000	30.7000	30.4900	30.6900	+5.828%	3	690	+179.440%
2025-09-18	29.0000	29.0000	29.0000	29.0000	+4.693%	1	691	+195.724%
2025-09-17	27.7000	27.7000	27.7000	27.7000	+5.123%	1	691	+209.603%
2025-09-12	26.3500	26.3500	26.3500	26.3500	+11.842%	8	691	+225.465%
2025-09-09	23.4900	23.5600	23.4900	23.5600	+14.369%	3	687	+264.007%
2025-09-05	20.6000	20.6000	20.6000	20.6000	-4.850%	1	688	+316.311%
2025-09-02	20.6500	21.6700	20.6500	21.6500	-4.204%	24	687	+296.120%
2025-08-29	22.2000	22.7400	22.2000	22.6000	+0.938%	6	676	+279.469%
2025-08-28	22.3900	22.3900	22.3900	22.3900	+0.856%	30	676	+283.028%
2025-08-27	21.9000	22.2000	21.9000	22.2000	+8.984%	21	676	+286.306%
2025-08-15	20.5000	20.5000	20.3500	20.3700	-4.366%	136	676	+321.011%
2025-08-14	21.3000	21.3000	21.3000	21.3000	+3.198%	1	592	+302.629%
2025-08-12	20.0500	21.3600	20.0500	20.6400	+10.968%	19	591	+315.504%
2025-08-11	18.6000	18.6000	18.6000	18.6000	+7.205%	1	604	+361.075%
2025-08-07	17.3500	17.3500	17.3500	17.3500	+8.302%	3	605	+394.294%
2025-08-01	16.0200	16.0200	16.0200	16.0200	-11.833%	6	602	+435.331%
2025-07-29	18.6000	18.6000	18.1700	18.1700	+1.679%	31	596	+371.987%
2025-07-28	17.8700	17.8700	17.8700	17.8700	+19.452%	5	566	+379.910%
2025-07-16	14.8200	14.9600	14.8200	14.9600	-18.027%	2	566	+473.262%
2025-07-15	18.2500	18.2500	18.2500	18.2500	-5.293%	15	566	+369.918%
2025-07-14	19.0000	19.2700	19.0000	19.2700	+0.365%	21	566	+345.044%
2025-07-10	19.0500	19.2000	19.0500	19.2000	-3.518%	20	566	+346.667%
2025-07-08	19.9000	19.9000	19.9000	19.9000	-0.847%	12	566	+330.955%
2025-07-07	20.0300	20.0800	20.0300	20.0700	+21.049%	5	561	+327.304%
2025-06-25	16.5800	16.5800	16.5800	16.5800	+6.282%	1	565	+417.250%
2025-06-24	15.6000	15.6000	15.6000	15.6000	+8.711%	2	564	+449.744%
2025-06-20	14.3500	14.3500	14.3500	14.3500	+8.712%	2	566	+497.631%
2025-06-13	13.2000	13.2000	13.2000	13.2000	-12.292%	2	565	+549.697%
2025-06-09	15.0500	15.0500	15.0500	15.0500	+10.662%	1	566	+469.834%
2025-06-05	13.6000	13.6000	13.6000	13.6000	+3.030%	1	565	+530.588%
2025-05-28	13.2000	13.2000	13.2000	13.2000	-2.295%	1	564	+549.697%
2025-05-27	13.5100	13.5100	13.5100	13.5100	+8.427%	1	565	+534.789%
2025-05-22	12.0000	12.4600	12.0000	12.4600	-24.347%	18	564	+588.283%
2025-05-15	16.4700	16.4700	16.4700	16.4700	+14.534%	1	574	+420.704%
2025-05-14	14.3800	14.3800	14.3800	14.3800	+5.348%	1	573	+496.384%
2025-05-13	13.0000	13.6500	13.0000	13.6500	+100.441%	23	573	+528.278%
2025-04-22	6.8100	6.8100	6.8100	6.8100	-0.584%	1	586	+1,159.325%
2025-04-10	6.8500	6.8500	6.8500	6.8500	+30.476%	23	587	+1,151.971%
2025-04-04	5.2500	5.2500	5.2500	5.2500	-38.953%	2	587	+1,533.524%
2025-04-01	8.6000	8.6000	8.6000	8.6000	+2.017%	1	587	+897.209%
2025-03-28	8.4300	8.4300	8.4300	8.4300	-24.191%	2	588	+917.319%
2025-03-24	11.1200	11.1200	11.1200	11.1200	+11.535%	6	587	+671.223%
2025-03-07	9.9700	9.9700	9.9700	9.9700	-14.200%	20	581	+760.181%
2025-03-06	11.2700	12.1000	11.2700	11.6200	-8.648%	4	584	+638.038%
2025-03-04	11.9800	12.7200	11.9800	12.7200	-19.748%	3	584	+574.214%
2025-02-26	15.8500	15.8500	15.8500	15.8500	+0.126%	1	584	+441.073%
2025-02-21	15.8300	15.8300	15.8300	15.8300	-15.708%	2	584	+441.756%
2025-02-11	18.7800	18.7800	18.7800	18.7800	-0.106%	1	584	+356.656%
2025-02-10	18.8000	18.8000	18.8000	18.8000	-15.657%	1	584	+356.170%
2025-02-06	21.2800	22.2900	20.9600	22.2900	+18.187%	39	584	+284.747%
2025-02-05	18.4200	18.8600	18.4100	18.8600	-0.945%	200	595	+354.719%
2025-02-04	19.0400	19.0400	19.0400	19.0400	-6.575%	2	455	+350.420%
2025-01-29	20.3800	20.3800	20.3800	20.3800	+8.117%	1	457	+320.805%
2025-01-28	17.9000	18.8500	17.5000	18.8500	+8.023%	440	457	+354.960%
2025-01-22	17.4500	17.4500	17.4500	17.4500	-4.331%	1	168	+391.461%
2025-01-17	17.5500	18.2400	17.5500	18.2400	+5.251%	74	130	+370.175%
2025-01-16	17.3300	17.3300	17.3300	17.3300	+18.455%	2	130	+394.864%
2025-01-15	13.8000	14.6300	13.8000	14.6300	+12.538%	14	132	+486.193%
2025-01-07	13.0000	13.0000	13.0000	13.0000	-6.137%	1	118	+559.692%
2025-01-06	13.8500	13.8500	13.8500	13.8500	+15.225%	1	118	+519.206%
2025-01-03	12.0200	12.0200	12.0200	12.0200	-11.292%	4	118	+613.478%
2024-12-11	13.5500	13.5500	13.5500	13.5500	-6.358%	1	116	+532.915%
2024-12-06	14.4700	14.4700	14.4700	14.4700	-22.121%	2	117	+492.674%
2024-11-22	18.2100	18.5800	18.2100	18.5800	+20.649%	10	116	+361.572%
2024-11-20	15.4000	15.4000	15.4000	15.4000	-9.412%	1	111	+456.883%
2024-11-12	17.0000	17.0000	17.0000	17.0000	0.000%	4	110	+404.471%
2024-11-11	16.5100	17.0000	16.5000	17.0000	+17.810%	101	106	+404.471%
2024-11-08	14.4300	14.4300	14.4300	14.4300	-0.207%	2	6	+494.317%
2024-11-07	13.7000	14.4600	13.7000	14.4600	-6.104%	3	5	+493.084%
2024-11-06	15.4000	15.4000	15.4000	15.4000	0.000%	3	3	+456.883%