Dark

MS20270115C155
MS Jan 15 2027 155.00 Call (MS270115C00155000)
option OPRA

Inactive

Aug 20, 2026

59.29-9.619%(-6.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	59.2900	59.2900	59.2900	59.2900	-9.619%	1	772	0.000%
2026-08-14	65.6000	65.6000	65.6000	65.6000	+3.226%	3	773	-9.619%
2026-08-07	63.0700	63.5500	63.0700	63.5500	+16.820%	6	773	-6.703%
2026-07-29	54.7900	54.8100	53.2500	54.4000	-30.122%	237	779	+8.989%
2026-07-15	77.5000	77.8500	77.5000	77.8500	+3.800%	3	745	-23.841%
2026-07-14	77.0900	77.0900	75.0000	75.0000	+9.393%	21	743	-20.947%
2026-07-13	68.5300	68.5600	68.5300	68.5600	-3.910%	6	742	-13.521%
2026-07-07	70.7000	71.3500	70.7000	71.3500	+15.903%	14	745	-16.903%
2026-07-01	61.5000	61.7100	61.4600	61.5600	-3.843%	21	755	-3.687%
2026-06-29	63.7600	64.0200	63.2600	64.0200	+0.613%	64	744	-7.388%
2026-06-26	65.1300	65.1300	63.6300	63.6300	-17.073%	13	748	-6.821%
2026-06-23	76.7000	76.7300	76.7000	76.7300	-0.544%	2	748	-22.729%
2026-06-22	76.7000	77.5800	76.7000	77.1500	+9.900%	6	748	-23.150%
2026-06-16	70.7900	71.0600	70.0800	70.2000	+1.887%	10	745	-15.541%
2026-06-15	69.0000	69.3800	68.9000	68.9000	+16.641%	14	743	-13.948%
2026-06-10	58.7500	59.6600	58.6000	59.0700	-7.327%	17	739	+0.372%
2026-06-09	63.8500	63.8500	63.7400	63.7400	-1.331%	2	740	-6.981%
2026-06-08	64.9000	64.9000	64.6000	64.6000	+1.413%	2	740	-8.220%
2026-06-05	63.6100	63.7600	63.5000	63.7000	-6.871%	7	741	-6.923%
2026-06-04	67.9000	68.6800	67.9000	68.4000	+2.135%	10	740	-13.319%
2026-06-02	67.0100	67.5400	66.9700	66.9700	+9.823%	18	738	-11.468%
2026-06-01	60.8600	60.9800	60.8600	60.9800	+4.507%	2	735	-2.771%
2026-05-29	58.8500	58.8500	58.3000	58.3500	+6.014%	4	734	+1.611%
2026-05-28	55.2000	55.4400	54.8200	55.0400	+4.639%	14	735	+7.722%
2026-05-27	52.6000	52.6000	52.6000	52.6000	+1.154%	1	731	+12.719%
2026-05-26	52.6100	52.6200	51.8600	52.0000	-2.530%	48	731	+14.019%
2026-05-22	53.8700	53.8700	53.3000	53.3500	+16.919%	7	731	+11.134%
2026-05-11	45.6300	45.6300	45.6300	45.6300	+2.539%	2	731	+29.936%
2026-05-07	44.5500	44.5500	44.5000	44.5000	+4.583%	6	731	+33.236%
2026-04-23	42.5500	42.5500	42.5500	42.5500	-5.967%	2	731	+39.342%
2026-04-22	45.2500	45.2500	45.2500	45.2500	+0.556%	1	733	+31.028%
2026-04-21	45.0000	45.0000	45.0000	45.0000	-2.067%	1	733	+31.756%
2026-04-15	45.9500	45.9500	45.9500	45.9500	+19.351%	10	733	+29.032%
2026-04-14	38.5000	38.5000	38.5000	38.5000	+8.237%	4	733	+54.000%
2026-04-09	35.5700	35.5700	35.5700	35.5700	+22.234%	2	737	+66.685%
2026-04-07	29.1000	29.1000	29.1000	29.1000	+10.019%	1	737	+103.746%
2026-03-26	26.4500	26.4500	26.2500	26.4500	+11.839%	25	737	+124.159%
2026-03-18	23.6500	23.6500	23.6500	23.6500	+7.745%	1	742	+150.698%
2026-03-13	22.0000	22.0900	21.9500	21.9500	+6.761%	12	742	+170.114%
2026-03-12	20.6400	20.7000	20.5600	20.5600	-9.027%	20	732	+188.375%
2026-03-11	22.6700	22.8000	22.6000	22.6000	-0.877%	6	717	+162.345%
2026-03-09	22.7600	22.8000	22.7600	22.8000	-4.202%	6	716	+160.044%
2026-03-06	23.3000	23.8000	23.0000	23.8000	-6.299%	4	716	+149.118%
2026-03-05	26.0000	26.0000	25.4000	25.4000	-13.605%	7	719	+133.425%
2026-03-04	29.6000	29.6000	29.4000	29.4000	+2.977%	3	720	+101.667%
2026-03-03	28.5500	28.5500	28.5500	28.5500	+1.964%	1	723	+107.671%
2026-02-27	28.0000	28.0000	28.0000	28.0000	-0.815%	1	723	+111.750%
2026-02-24	28.2300	28.2300	28.2300	28.2300	-20.591%	1	724	+110.025%
2026-02-18	35.5500	35.5500	35.5500	35.5500	+12.678%	2	725	+66.779%
2026-02-13	31.6000	31.6000	31.4500	31.5500	-20.328%	10	717	+87.924%
2026-02-10	40.2500	40.2500	39.6000	39.6000	-0.876%	12	717	+49.722%
2026-02-09	39.8500	39.9500	39.8500	39.9500	+6.818%	2	706	+48.411%
2026-02-06	37.4000	37.4000	37.4000	37.4000	+7.010%	1	706	+58.529%
2026-02-05	33.9000	35.0500	33.9000	34.9500	-6.426%	6	706	+69.642%
2026-02-04	38.5300	38.5300	37.2000	37.3500	-3.113%	8	706	+58.742%
2026-02-03	38.4000	38.6000	38.3500	38.5500	+3.351%	16	706	+53.800%
2026-01-28	37.2500	37.3000	37.2500	37.3000	-0.798%	50	698	+58.954%
2026-01-26	37.6000	37.6000	37.6000	37.6000	-7.843%	1	655	+57.686%
2026-01-22	39.4000	40.8000	39.4000	40.8000	+2.128%	3	654	+45.319%
2026-01-21	39.9500	39.9500	39.9500	39.9500	-0.299%	1	653	+48.411%
2026-01-20	41.2000	41.2100	40.0700	40.0700	-11.251%	42	652	+47.966%
2026-01-16	45.1500	45.1500	45.1500	45.1500	-2.273%	15	612	+31.318%
2026-01-15	46.2000	46.2000	46.2000	46.2000	+22.093%	1	612	+28.333%
2026-01-14	37.8400	37.8400	37.8400	37.8400	-3.959%	1	612	+56.686%
2026-01-13	39.4500	39.4500	39.4000	39.4000	-4.113%	2	612	+50.482%
2026-01-08	41.0900	41.0900	41.0900	41.0900	-1.297%	1	612	+44.293%
2026-01-07	41.6300	41.6300	41.6300	41.6300	-0.881%	1	611	+42.421%
2026-01-06	42.0000	42.0000	42.0000	42.0000	-2.235%	1	611	+41.167%
2026-01-05	41.5000	42.9600	41.5000	42.9600	+19.168%	57	611	+38.012%
2025-12-30	36.2000	36.2000	36.0500	36.0500	-1.233%	9	622	+64.466%
2025-12-22	35.7400	36.5000	35.7400	36.5000	-6.266%	15	622	+62.438%
2025-12-11	38.9400	38.9400	38.9400	38.9400	+30.104%	1	622	+52.260%
2025-12-02	30.0500	30.0500	29.9300	29.9300	+5.573%	2	621	+98.096%
2025-11-20	28.3000	28.4500	28.3000	28.3500	+11.614%	3	621	+109.136%
2025-11-19	25.3500	25.4000	25.3500	25.4000	-8.732%	2	620	+133.425%
2025-11-11	27.8300	27.8300	27.8300	27.8300	-3.065%	1	619	+113.043%
2025-11-04	27.7500	28.7100	27.7500	28.7100	+4.211%	6	619	+106.513%
2025-10-30	27.5500	27.5500	27.5500	27.5500	+14.792%	1	625	+115.209%
2025-10-17	23.3900	24.0000	23.3900	24.0000	-5.549%	5	624	+147.042%
2025-10-16	25.4100	25.4100	25.4100	25.4100	-4.653%	1	624	+133.333%
2025-10-15	26.8700	27.9000	26.6500	26.6500	+23.437%	30	624	+122.477%
2025-10-14	19.9200	21.7000	19.9200	21.5900	+2.080%	26	628	+174.618%
2025-10-07	21.2700	21.2700	21.1500	21.1500	-1.628%	315	381	+180.331%
2025-10-06	21.5000	21.5000	21.5000	21.5000	-10.342%	10	381	+175.767%
2025-09-22	23.9500	23.9800	23.9500	23.9800	+2.742%	4	381	+147.248%
2025-09-18	22.8500	23.3400	22.8500	23.3400	+4.664%	3	381	+154.027%
2025-09-17	21.1500	22.3000	21.0000	22.3000	+1.826%	29	381	+165.874%
2025-09-15	21.6000	22.0000	21.6000	21.9000	+2.817%	292	395	+170.731%
2025-09-12	21.3000	21.3000	21.3000	21.3000	-0.699%	15	252	+178.357%
2025-09-11	19.5000	21.5200	19.5000	21.4500	+9.719%	80	239	+176.410%
2025-09-10	19.5500	19.5500	19.5500	19.5500	+8.914%	5	225	+203.274%
2025-09-09	17.9500	17.9500	17.9500	17.9500	+13.321%	5	230	+230.306%
2025-09-08	15.8400	15.8400	15.8400	15.8400	-4.463%	2	230	+274.306%
2025-09-03	16.5900	16.5900	16.5800	16.5800	-2.927%	6	232	+257.600%
2025-08-28	17.0800	17.0800	17.0800	17.0800	+4.083%	1	229	+247.131%
2025-08-25	16.4300	16.4300	16.4100	16.4100	+15.563%	3	228	+261.304%
2025-08-19	14.1000	14.2500	14.1000	14.2000	-15.476%	7	228	+317.535%
2025-08-14	16.8000	16.8000	16.8000	16.8000	+30.739%	40	221	+252.917%
2025-07-22	12.8500	12.8500	12.8500	12.8500	-9.123%	1	191	+361.401%
2025-07-10	14.1400	14.1400	14.1400	14.1400	-8.479%	1	191	+319.307%
2025-07-07	15.4500	15.4500	15.4500	15.4500	+11.552%	1	190	+283.754%
2025-06-30	14.1500	14.1500	13.8500	13.8500	+2.593%	2	190	+328.087%
2025-06-26	13.4900	13.5000	13.3000	13.5000	+24.654%	45	190	+339.185%
2025-06-11	10.8300	10.8300	10.8300	10.8300	+80.801%	2	155	+447.461%
2025-04-23	6.4400	6.4400	5.9900	5.9900	+23.251%	9	155	+889.816%
2025-04-22	4.8600	4.8600	4.8600	4.8600	-5.996%	4	155	+1,119.959%
2025-04-14	5.1400	5.1800	5.1400	5.1700	+14.889%	66	159	+1,046.809%
2025-04-08	4.5000	4.5000	4.5000	4.5000	+16.883%	1	159	+1,217.556%
2025-04-07	3.8500	3.8500	3.8500	3.8500	+2.667%	45	159	+1,440.000%
2025-04-04	3.7500	3.7500	3.7500	3.7500	-51.299%	2	115	+1,481.067%
2025-03-19	7.7000	7.7000	7.7000	7.7000	+17.378%	2	116	+670.000%
2025-03-10	6.5600	6.5600	6.5600	6.5600	-45.288%	2	116	+803.811%
2025-02-27	11.9900	11.9900	11.9900	11.9900	-4.386%	2	117	+394.495%
2025-02-24	12.5400	12.5400	12.5400	12.5400	-27.598%	2	117	+372.807%
2025-02-06	17.3200	17.3200	17.3200	17.3200	+12.468%	2	119	+242.321%
2025-01-23	15.4000	15.4000	15.4000	15.4000	+16.226%	16	119	+285.000%
2025-01-17	13.2500	13.2500	13.2500	13.2500	+33.974%	32	119	+347.472%
2024-12-31	9.8900	9.8900	9.8900	9.8900	+3.887%	12	119	+499.494%
2024-12-20	9.5300	9.5300	9.5200	9.5200	-28.529%	15	119	+522.794%
2024-11-27	13.3200	13.3200	13.3200	13.3200	+5.047%	5	109	+345.120%
2024-11-26	12.6300	12.6800	12.6300	12.6800	-15.184%	90	109	+367.587%
2024-11-21	14.9500	14.9500	14.9500	14.9500	+23.452%	1	19	+296.589%
2024-11-19	12.1100	12.1100	12.1100	12.1100	-9.288%	2	20	+389.595%
2024-11-11	13.3500	13.3500	13.3500	13.3500	+104.441%	1	18	+344.120%
2024-10-16	6.5300	6.5300	6.5300	6.5300	+43.516%	12	17	+807.963%
2024-10-15	4.4000	4.5500	4.4000	4.5500	+82.000%	2	5	+1,203.077%
2024-09-30	2.5000	2.5000	2.5000	2.5000	-6.367%	1	3	+2,271.600%
2024-09-27	2.6700	2.6700	2.6700	2.6700	0.000%	4	2	+2,120.599%