Dark

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

EOD

Jul 7, 2026

71.35+15.903%(+9.79)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	70.7000	71.3500	70.7000	71.3500	+15.903%	14	745	0.000%
2026-07-01	61.5000	61.7100	61.4600	61.5600	-3.843%	21	755	+15.903%
2026-06-29	63.7600	64.0200	63.2600	64.0200	+0.613%	64	744	+11.450%
2026-06-26	65.1300	65.1300	63.6300	63.6300	-17.073%	13	748	+12.133%
2026-06-23	76.7000	76.7300	76.7000	76.7300	-0.544%	2	748	-7.012%
2026-06-22	76.7000	77.5800	76.7000	77.1500	+9.900%	6	748	-7.518%
2026-06-16	70.7900	71.0600	70.0800	70.2000	+1.887%	10	745	+1.638%
2026-06-15	69.0000	69.3800	68.9000	68.9000	+16.641%	14	743	+3.556%
2026-06-10	58.7500	59.6600	58.6000	59.0700	-7.327%	17	739	+20.789%
2026-06-09	63.8500	63.8500	63.7400	63.7400	-1.331%	2	740	+11.939%
2026-06-08	64.9000	64.9000	64.6000	64.6000	+1.413%	2	740	+10.449%
2026-06-05	63.6100	63.7600	63.5000	63.7000	-6.871%	7	741	+12.009%
2026-06-04	67.9000	68.6800	67.9000	68.4000	+2.135%	10	740	+4.313%
2026-06-02	67.0100	67.5400	66.9700	66.9700	+9.823%	18	738	+6.540%
2026-06-01	60.8600	60.9800	60.8600	60.9800	+4.507%	2	735	+17.006%
2026-05-29	58.8500	58.8500	58.3000	58.3500	+6.014%	4	734	+22.279%
2026-05-28	55.2000	55.4400	54.8200	55.0400	+4.639%	14	735	+29.633%
2026-05-27	52.6000	52.6000	52.6000	52.6000	+1.154%	1	731	+35.646%
2026-05-26	52.6100	52.6200	51.8600	52.0000	-2.530%	48	731	+37.212%
2026-05-22	53.8700	53.8700	53.3000	53.3500	+16.919%	7	731	+33.739%
2026-05-11	45.6300	45.6300	45.6300	45.6300	+2.539%	2	731	+56.366%
2026-05-07	44.5500	44.5500	44.5000	44.5000	+4.583%	6	731	+60.337%
2026-04-23	42.5500	42.5500	42.5500	42.5500	-5.967%	2	731	+67.685%
2026-04-22	45.2500	45.2500	45.2500	45.2500	+0.556%	1	733	+57.680%
2026-04-21	45.0000	45.0000	45.0000	45.0000	-2.067%	1	733	+58.556%
2026-04-15	45.9500	45.9500	45.9500	45.9500	+19.351%	10	733	+55.277%
2026-04-14	38.5000	38.5000	38.5000	38.5000	+8.237%	4	733	+85.325%
2026-04-09	35.5700	35.5700	35.5700	35.5700	+22.234%	2	737	+100.590%
2026-04-07	29.1000	29.1000	29.1000	29.1000	+10.019%	1	737	+145.189%
2026-03-26	26.4500	26.4500	26.2500	26.4500	+11.839%	25	737	+169.754%
2026-03-18	23.6500	23.6500	23.6500	23.6500	+7.745%	1	742	+201.691%
2026-03-13	22.0000	22.0900	21.9500	21.9500	+6.761%	12	742	+225.057%
2026-03-12	20.6400	20.7000	20.5600	20.5600	-9.027%	20	732	+247.033%
2026-03-11	22.6700	22.8000	22.6000	22.6000	-0.877%	6	717	+215.708%
2026-03-09	22.7600	22.8000	22.7600	22.8000	-4.202%	6	716	+212.939%
2026-03-06	23.3000	23.8000	23.0000	23.8000	-6.299%	4	716	+199.790%
2026-03-05	26.0000	26.0000	25.4000	25.4000	-13.605%	7	719	+180.906%
2026-03-04	29.6000	29.6000	29.4000	29.4000	+2.977%	3	720	+142.687%
2026-03-03	28.5500	28.5500	28.5500	28.5500	+1.964%	1	723	+149.912%
2026-02-27	28.0000	28.0000	28.0000	28.0000	-0.815%	1	723	+154.821%
2026-02-24	28.2300	28.2300	28.2300	28.2300	-20.591%	1	724	+152.745%
2026-02-18	35.5500	35.5500	35.5500	35.5500	+12.678%	2	725	+100.703%
2026-02-13	31.6000	31.6000	31.4500	31.5500	-20.328%	10	717	+126.149%
2026-02-10	40.2500	40.2500	39.6000	39.6000	-0.876%	12	717	+80.177%
2026-02-09	39.8500	39.9500	39.8500	39.9500	+6.818%	2	706	+78.598%
2026-02-06	37.4000	37.4000	37.4000	37.4000	+7.010%	1	706	+90.775%
2026-02-05	33.9000	35.0500	33.9000	34.9500	-6.426%	6	706	+104.149%
2026-02-04	38.5300	38.5300	37.2000	37.3500	-3.113%	8	706	+91.031%
2026-02-03	38.4000	38.6000	38.3500	38.5500	+3.351%	16	706	+85.084%
2026-01-28	37.2500	37.3000	37.2500	37.3000	-0.798%	50	698	+91.287%
2026-01-26	37.6000	37.6000	37.6000	37.6000	-7.843%	1	655	+89.761%
2026-01-22	39.4000	40.8000	39.4000	40.8000	+2.128%	3	654	+74.877%
2026-01-21	39.9500	39.9500	39.9500	39.9500	-0.299%	1	653	+78.598%
2026-01-20	41.2000	41.2100	40.0700	40.0700	-11.251%	42	652	+78.063%
2026-01-16	45.1500	45.1500	45.1500	45.1500	-2.273%	15	612	+58.029%
2026-01-15	46.2000	46.2000	46.2000	46.2000	+22.093%	1	612	+54.437%
2026-01-14	37.8400	37.8400	37.8400	37.8400	-3.959%	1	612	+88.557%
2026-01-13	39.4500	39.4500	39.4000	39.4000	-4.113%	2	612	+81.091%
2026-01-08	41.0900	41.0900	41.0900	41.0900	-1.297%	1	612	+73.643%
2026-01-07	41.6300	41.6300	41.6300	41.6300	-0.881%	1	611	+71.391%
2026-01-06	42.0000	42.0000	42.0000	42.0000	-2.235%	1	611	+69.881%
2026-01-05	41.5000	42.9600	41.5000	42.9600	+19.168%	57	611	+66.085%
2025-12-30	36.2000	36.2000	36.0500	36.0500	-1.233%	9	622	+97.920%
2025-12-22	35.7400	36.5000	35.7400	36.5000	-6.266%	15	622	+95.479%
2025-12-11	38.9400	38.9400	38.9400	38.9400	+30.104%	1	622	+83.231%
2025-12-02	30.0500	30.0500	29.9300	29.9300	+5.573%	2	621	+138.390%
2025-11-20	28.3000	28.4500	28.3000	28.3500	+11.614%	3	621	+151.675%
2025-11-19	25.3500	25.4000	25.3500	25.4000	-8.732%	2	620	+180.906%
2025-11-11	27.8300	27.8300	27.8300	27.8300	-3.065%	1	619	+156.378%
2025-11-04	27.7500	28.7100	27.7500	28.7100	+4.211%	6	619	+148.520%
2025-10-30	27.5500	27.5500	27.5500	27.5500	+14.792%	1	625	+158.984%
2025-10-17	23.3900	24.0000	23.3900	24.0000	-5.549%	5	624	+197.292%
2025-10-16	25.4100	25.4100	25.4100	25.4100	-4.653%	1	624	+180.795%
2025-10-15	26.8700	27.9000	26.6500	26.6500	+23.437%	30	624	+167.730%
2025-10-14	19.9200	21.7000	19.9200	21.5900	+2.080%	26	628	+230.477%
2025-10-07	21.2700	21.2700	21.1500	21.1500	-1.628%	315	381	+237.352%
2025-10-06	21.5000	21.5000	21.5000	21.5000	-10.342%	10	381	+231.860%
2025-09-22	23.9500	23.9800	23.9500	23.9800	+2.742%	4	381	+197.540%
2025-09-18	22.8500	23.3400	22.8500	23.3400	+4.664%	3	381	+205.698%
2025-09-17	21.1500	22.3000	21.0000	22.3000	+1.826%	29	381	+219.955%
2025-09-15	21.6000	22.0000	21.6000	21.9000	+2.817%	292	395	+225.799%
2025-09-12	21.3000	21.3000	21.3000	21.3000	-0.699%	15	252	+234.977%
2025-09-11	19.5000	21.5200	19.5000	21.4500	+9.719%	80	239	+232.634%
2025-09-10	19.5500	19.5500	19.5500	19.5500	+8.914%	5	225	+264.962%
2025-09-09	17.9500	17.9500	17.9500	17.9500	+13.321%	5	230	+297.493%
2025-09-08	15.8400	15.8400	15.8400	15.8400	-4.463%	2	230	+350.442%
2025-09-03	16.5900	16.5900	16.5800	16.5800	-2.927%	6	232	+330.338%
2025-08-28	17.0800	17.0800	17.0800	17.0800	+4.083%	1	229	+317.740%
2025-08-25	16.4300	16.4300	16.4100	16.4100	+15.563%	3	228	+334.796%
2025-08-19	14.1000	14.2500	14.1000	14.2000	-15.476%	7	228	+402.465%
2025-08-14	16.8000	16.8000	16.8000	16.8000	+30.739%	40	221	+324.702%
2025-07-22	12.8500	12.8500	12.8500	12.8500	-9.123%	1	191	+455.253%
2025-07-10	14.1400	14.1400	14.1400	14.1400	-8.479%	1	191	+404.597%
2025-07-07	15.4500	15.4500	15.4500	15.4500	+11.552%	1	190	+361.812%
2025-06-30	14.1500	14.1500	13.8500	13.8500	+2.593%	2	190	+415.162%
2025-06-26	13.4900	13.5000	13.3000	13.5000	+24.654%	45	190	+428.519%
2025-06-11	10.8300	10.8300	10.8300	10.8300	+80.801%	2	155	+558.818%
2025-04-23	6.4400	6.4400	5.9900	5.9900	+23.251%	9	155	+1,091.152%
2025-04-22	4.8600	4.8600	4.8600	4.8600	-5.996%	4	155	+1,368.107%
2025-04-14	5.1400	5.1800	5.1400	5.1700	+14.889%	66	159	+1,280.077%
2025-04-08	4.5000	4.5000	4.5000	4.5000	+16.883%	1	159	+1,485.556%
2025-04-07	3.8500	3.8500	3.8500	3.8500	+2.667%	45	159	+1,753.247%
2025-04-04	3.7500	3.7500	3.7500	3.7500	-51.299%	2	115	+1,802.667%
2025-03-19	7.7000	7.7000	7.7000	7.7000	+17.378%	2	116	+826.623%
2025-03-10	6.5600	6.5600	6.5600	6.5600	-45.288%	2	116	+987.652%
2025-02-27	11.9900	11.9900	11.9900	11.9900	-4.386%	2	117	+495.079%
2025-02-24	12.5400	12.5400	12.5400	12.5400	-27.598%	2	117	+468.979%
2025-02-06	17.3200	17.3200	17.3200	17.3200	+12.468%	2	119	+311.952%
2025-01-23	15.4000	15.4000	15.4000	15.4000	+16.226%	16	119	+363.312%
2025-01-17	13.2500	13.2500	13.2500	13.2500	+33.974%	32	119	+438.491%
2024-12-31	9.8900	9.8900	9.8900	9.8900	+3.887%	12	119	+621.436%
2024-12-20	9.5300	9.5300	9.5200	9.5200	-28.529%	15	119	+649.475%
2024-11-27	13.3200	13.3200	13.3200	13.3200	+5.047%	5	109	+435.661%
2024-11-26	12.6300	12.6800	12.6300	12.6800	-15.184%	90	109	+462.697%
2024-11-21	14.9500	14.9500	14.9500	14.9500	+23.452%	1	19	+377.258%
2024-11-19	12.1100	12.1100	12.1100	12.1100	-9.288%	2	20	+489.182%
2024-11-11	13.3500	13.3500	13.3500	13.3500	+104.441%	1	18	+434.457%
2024-10-16	6.5300	6.5300	6.5300	6.5300	+43.516%	12	17	+992.649%
2024-10-15	4.4000	4.5500	4.4000	4.5500	+82.000%	2	5	+1,468.132%
2024-09-30	2.5000	2.5000	2.5000	2.5000	-6.367%	1	3	+2,754.000%
2024-09-27	2.6700	2.6700	2.6700	2.6700	0.000%	4	2	+2,572.285%