Dark

MS20270115C160
MS Jan 15 2027 160.00 Call (MS270115C00160000)
option OPRA

EOD

Jul 8, 2026

61.20-8.493%(-5.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	61.2000	61.2000	61.2000	61.2000	-8.493%	4	1,178	0.000%
2026-07-07	66.2700	66.9700	66.2700	66.8800	+2.029%	120	1,178	-8.493%
2026-07-06	65.4500	66.2700	65.3500	65.5500	+12.262%	17	1,298	-6.636%
2026-07-02	57.5400	58.3900	57.4000	58.3900	+4.548%	18	1,287	+4.812%
2026-06-30	55.8000	55.9100	55.5000	55.8500	-6.370%	16	1,287	+9.579%
2026-06-29	58.8000	59.7000	58.8000	59.6500	+2.140%	12	1,293	+2.598%
2026-06-26	59.6800	61.0100	58.4000	58.4000	-16.032%	14	1,295	+4.795%
2026-06-25	71.1600	71.3200	69.5500	69.5500	+1.756%	4	1,300	-12.006%
2026-06-24	68.7600	68.7600	67.9500	68.3500	-5.685%	17	1,299	-10.461%
2026-06-23	72.8000	72.8000	71.2700	72.4700	-0.412%	5	1,298	-15.551%
2026-06-22	70.6000	73.5000	70.6000	72.7700	+3.220%	12	1,300	-15.899%
2026-06-18	71.2000	71.2000	70.5000	70.5000	+1.483%	4	1,304	-13.191%
2026-06-17	72.0000	72.0000	69.3500	69.4700	+5.337%	10	1,304	-11.904%
2026-06-16	66.5000	66.7400	65.8600	65.9500	+1.775%	10	1,304	-7.202%
2026-06-15	65.2600	65.5300	64.5000	64.8000	+6.143%	12	1,302	-5.556%
2026-06-12	60.5200	61.1600	60.3000	61.0500	+4.074%	21	1,302	+0.246%
2026-06-11	55.5500	58.6600	55.5500	58.6600	+7.005%	6	1,299	+4.330%
2026-06-10	54.6800	55.3000	54.6800	54.8200	-3.452%	4	1,301	+11.638%
2026-06-09	57.3500	57.8100	56.7000	56.7800	-4.007%	9	1,300	+7.784%
2026-06-08	60.7000	60.8900	59.0200	59.1500	-0.371%	24	1,297	+3.466%
2026-06-05	61.9000	61.9000	59.1100	59.3700	-7.768%	24	1,298	+3.082%
2026-06-04	64.0000	64.5600	63.8400	64.3700	+12.143%	17	1,278	-4.925%
2026-06-03	56.6700	58.0000	56.6700	57.4000	-8.511%	13	1,273	+6.620%
2026-06-02	62.8500	63.1800	62.6400	62.7400	+9.897%	10	1,272	-2.455%
2026-06-01	57.1000	57.2300	56.9200	57.0900	+5.644%	4	1,267	+7.199%
2026-05-29	54.0800	54.3500	53.8800	54.0400	+6.820%	6	1,266	+13.249%
2026-05-28	50.5800	50.7900	50.3400	50.5900	+2.575%	22	1,264	+20.973%
2026-05-27	45.3600	49.4200	45.3600	49.3200	+0.880%	9	1,255	+24.088%
2026-05-26	47.8100	48.8900	47.8100	48.8900	-0.832%	10	1,253	+25.179%
2026-05-22	49.5400	49.7700	49.1100	49.3000	+6.022%	34	1,256	+24.138%
2026-05-21	47.9500	47.9500	46.0500	46.5000	+5.682%	4	1,244	+31.613%
2026-05-20	41.3500	44.0000	41.2500	44.0000	+5.642%	12	1,244	+39.091%
2026-05-15	40.4000	41.6500	40.4000	41.6500	-4.669%	2	1,245	+46.939%
2026-05-14	44.2000	45.0000	43.6900	43.6900	+2.631%	41	1,247	+40.078%
2026-05-13	42.5700	42.5700	42.5700	42.5700	+3.401%	1	1,228	+43.763%
2026-05-12	39.4000	41.1700	39.4000	41.1700	+1.155%	2	1,228	+48.652%
2026-05-07	41.0000	41.0000	40.7000	40.7000	-1.094%	2	1,228	+50.369%
2026-05-01	41.1500	41.1500	41.1500	41.1500	+3.652%	2	1,229	+48.724%
2026-04-27	39.7000	39.7000	39.7000	39.7000	+3.251%	1	1,229	+54.156%
2026-04-24	38.3500	38.4500	38.3500	38.4500	-3.875%	2	1,229	+59.168%
2026-04-17	40.0000	40.0000	40.0000	40.0000	+2.960%	1	1,230	+53.000%
2026-04-16	40.1200	40.1200	38.8500	38.8500	-6.588%	2	1,231	+57.529%
2026-04-15	42.0700	43.4500	41.3900	41.5900	+17.155%	67	1,232	+47.151%
2026-04-14	36.7500	36.7500	35.5000	35.5000	+13.782%	3	1,287	+72.394%
2026-04-10	31.2000	31.2000	31.2000	31.2000	+5.763%	1	1,288	+96.154%
2026-04-08	29.1500	29.5000	29.1500	29.5000	+14.341%	8	1,288	+107.458%
2026-04-07	25.8000	25.8000	25.8000	25.8000	+5.521%	2	1,296	+137.209%
2026-04-02	23.0000	24.4500	23.0000	24.4500	+0.082%	3	1,297	+150.307%
2026-03-31	24.4300	24.4300	24.4300	24.4300	+16.890%	1	1,297	+150.512%
2026-03-30	20.9600	20.9600	20.9000	20.9000	-1.786%	2	1,298	+192.823%
2026-03-27	20.0700	21.2800	20.0700	21.2800	-9.639%	40	1,298	+187.594%
2026-03-26	23.5500	23.5500	23.5500	23.5500	-5.040%	19	1,258	+159.873%
2026-03-23	24.0000	24.8000	24.0000	24.8000	+6.989%	4	1,239	+146.774%
2026-03-20	22.7800	23.1800	22.7800	23.1800	+17.605%	4	1,239	+164.021%
2026-03-17	19.6100	19.7100	19.6100	19.7100	+1.755%	3	1,238	+210.502%
2026-03-13	19.2500	19.3700	19.2500	19.3700	+9.559%	12	1,236	+215.953%
2026-03-12	17.6800	17.6800	17.6800	17.6800	-11.378%	1	1,228	+246.154%
2026-03-11	20.1000	20.1000	19.9500	19.9500	+1.786%	6	1,227	+206.767%
2026-03-09	19.5300	20.2800	19.5300	19.6000	-7.460%	12	1,224	+212.245%
2026-03-06	20.4800	21.8000	20.4700	21.1800	-6.901%	53	1,225	+188.952%
2026-03-05	23.6500	23.8000	22.7500	22.7500	-13.989%	17	1,205	+169.011%
2026-03-04	26.1000	26.4500	26.0000	26.4500	+2.718%	7	1,210	+131.380%
2026-03-03	22.7300	25.7500	22.7300	25.7500	-2.277%	5	1,210	+137.670%
2026-03-02	26.2500	26.4000	26.1500	26.3500	-19.048%	12	1,216	+132.258%
2026-02-26	32.7000	32.7000	32.5500	32.5500	+8.681%	2	1,217	+88.018%
2026-02-25	29.9500	29.9500	29.9500	29.9500	+9.908%	1	1,216	+104.341%
2026-02-24	27.0500	27.2500	27.0500	27.2500	+5.949%	4	1,216	+124.587%
2026-02-23	27.5400	27.5400	25.7200	25.7200	-14.975%	20	1,216	+137.947%
2026-02-20	30.3000	30.3000	30.2500	30.2500	+1.238%	4	1,235	+102.314%
2026-02-19	29.8800	29.8800	29.8800	29.8800	+2.680%	2	1,233	+104.819%
2026-02-17	29.0100	29.4500	29.0100	29.1000	+3.966%	40	1,233	+110.309%
2026-02-13	25.5300	28.5000	25.5300	27.9900	+5.463%	30	1,247	+118.650%
2026-02-12	26.2500	27.0000	26.2500	26.5400	-18.714%	7	1,247	+130.595%
2026-02-11	32.8500	32.8500	32.6500	32.6500	+0.307%	2	1,248	+87.443%
2026-02-10	36.4500	37.6000	31.0500	32.5500	-11.187%	105	1,249	+88.018%
2026-02-09	36.1000	36.6500	36.1000	36.6500	+12.080%	42	1,260	+66.985%
2026-02-05	30.5000	32.7000	30.3000	32.7000	-5.764%	61	1,269	+87.156%
2026-02-04	34.7000	34.7500	34.6000	34.7000	-1.280%	6	1,278	+76.369%
2026-02-03	36.4000	37.1500	34.5500	35.1500	-5.991%	210	1,275	+74.111%
2026-02-02	37.4000	37.4000	37.3900	37.3900	+9.009%	7	1,228	+63.680%
2026-01-30	34.3000	34.3000	34.3000	34.3000	+3.158%	5	1,232	+78.426%
2026-01-29	33.2500	33.2500	33.2500	33.2500	-3.202%	2	1,237	+84.060%
2026-01-28	34.4000	34.4000	34.2000	34.3500	-0.145%	6	1,238	+78.166%
2026-01-27	35.2000	35.2500	34.4000	34.4000	+0.732%	27	1,237	+77.907%
2026-01-26	34.0000	34.2500	33.7000	34.1500	+6.819%	87	1,224	+79.209%
2026-01-23	32.4000	32.5000	31.9700	31.9700	-11.194%	14	1,182	+91.429%
2026-01-22	36.0000	36.0000	36.0000	36.0000	-5.163%	3	1,182	+70.000%
2026-01-21	36.3000	37.9600	36.3000	37.9600	+4.286%	3	1,182	+61.222%
2026-01-20	37.5900	37.5900	36.4000	36.4000	-13.333%	12	1,183	+68.132%
2026-01-15	38.4500	42.5000	38.2500	42.0000	+25.186%	31	1,174	+45.714%
2026-01-14	33.5500	33.5500	33.5500	33.5500	-11.290%	1	1,174	+82.414%
2026-01-12	36.8900	37.8200	36.8900	37.8200	-1.124%	50	1,173	+61.819%
2026-01-09	38.2500	38.2500	38.2500	38.2500	+0.552%	1	1,189	+60.000%
2026-01-07	38.0400	38.0400	38.0400	38.0400	-4.900%	1	1,189	+60.883%
2026-01-05	40.0000	40.0000	40.0000	40.0000	+24.688%	30	1,218	+53.000%
2026-01-02	32.0800	32.0800	32.0800	32.0800	-5.508%	2	1,218	+90.773%
2025-12-31	33.9500	33.9500	33.9500	33.9500	+1.647%	1	1,217	+80.265%
2025-12-29	33.4000	33.4000	33.4000	33.4000	-4.708%	1	1,217	+83.234%
2025-12-26	35.0500	35.0500	35.0500	35.0500	+0.143%	2	1,217	+74.608%
2025-12-24	35.0000	35.0000	35.0000	35.0000	+5.232%	5	1,217	+74.857%
2025-12-23	33.2600	33.2600	33.2600	33.2600	+18.998%	10	1,217	+84.005%
2025-12-18	30.7100	30.7100	27.9500	27.9500	-6.833%	3	1,207	+118.962%
2025-12-17	33.5000	33.5000	30.0000	30.0000	-3.568%	9	1,205	+104.000%
2025-12-16	31.4200	31.4300	30.8000	31.1100	-7.740%	44	1,214	+96.721%
2025-12-15	33.7200	33.7200	33.7200	33.7200	-3.159%	38	1,214	+81.495%
2025-12-12	34.8200	34.8200	34.8200	34.8200	+5.038%	1	1,237	+75.761%
2025-12-11	35.0400	35.0400	33.1500	33.1500	-5.204%	3	1,237	+84.615%
2025-12-10	34.1000	34.9700	34.1000	34.9700	+1.805%	27	1,234	+75.007%
2025-12-09	32.5600	34.7400	32.5600	34.3500	+6.215%	4	1,251	+78.166%
2025-12-08	33.4700	33.4700	32.3400	32.3400	+4.289%	5	1,251	+89.239%
2025-12-04	30.9500	31.0100	30.6500	31.0100	+3.921%	6	1,253	+97.356%
2025-12-03	28.7900	29.8400	28.7900	29.8400	+9.344%	3	1,252	+105.094%
2025-12-02	27.2900	27.2900	27.2900	27.2900	+2.555%	1	1,251	+124.258%
2025-12-01	26.8000	26.8000	26.6100	26.6100	+0.415%	2	1,252	+129.989%
2025-11-28	26.1000	26.5000	26.1000	26.5000	-1.450%	3	1,252	+130.943%
2025-11-26	27.0000	27.0500	26.8800	26.8900	+16.913%	7	1,244	+127.594%
2025-11-25	23.0000	23.0000	23.0000	23.0000	-3.564%	300	1,244	+166.087%
2025-11-24	23.8500	23.8500	23.8500	23.8500	+13.571%	1	944	+156.604%
2025-11-21	20.9000	21.0000	20.9000	21.0000	-18.605%	11	943	+191.429%
2025-11-20	25.6000	26.0500	25.5300	25.8000	+13.456%	43	932	+137.209%
2025-11-19	22.5000	22.7400	22.4000	22.7400	-10.472%	24	906	+169.129%
2025-11-04	24.8500	25.4500	24.8500	25.4000	+0.794%	60	894	+140.945%
2025-11-03	23.8500	25.2000	23.8000	25.2000	+5.000%	5	860	+142.857%
2025-10-31	24.0000	24.0000	24.0000	24.0000	-0.083%	2	860	+155.000%
2025-10-29	24.0600	24.0600	24.0200	24.0200	+7.232%	8	860	+154.788%
2025-10-20	22.4000	22.4000	22.4000	22.4000	+4.918%	3	858	+173.214%
2025-10-17	20.8900	21.4500	20.8900	21.3500	-10.067%	5	861	+186.651%
2025-10-16	24.2000	24.2000	23.7200	23.7400	+5.746%	40	861	+157.793%
2025-10-15	24.7500	24.9500	22.4500	22.4500	+25.419%	9	871	+172.606%
2025-10-14	17.9000	17.9000	17.9000	17.9000	+2.286%	3	869	+241.899%
2025-10-10	17.0000	17.5000	17.0000	17.5000	-0.568%	2	872	+249.714%
2025-10-09	17.6000	17.6000	17.6000	17.6000	-10.886%	1	872	+247.727%
2025-10-06	19.7500	19.7500	19.7500	19.7500	+13.181%	3	872	+209.873%
2025-10-02	17.4500	17.4500	17.4500	17.4500	-11.869%	1	869	+250.716%
2025-09-30	19.8000	19.8000	19.8000	19.8000	-4.486%	1	868	+209.091%
2025-09-29	20.7200	20.7300	20.7200	20.7300	-4.249%	3	868	+195.224%
2025-09-26	21.9800	21.9800	21.6500	21.6500	+6.388%	2	868	+182.679%
2025-09-25	19.4000	20.3500	19.4000	20.3500	-9.556%	4	868	+200.737%
2025-09-23	22.5000	22.5000	22.5000	22.5000	+6.635%	1	871	+172.000%
2025-09-22	21.1000	21.1000	21.1000	21.1000	+9.044%	17	871	+190.047%
2025-09-17	19.3500	19.3500	19.3500	19.3500	+3.753%	1	854	+216.279%
2025-09-16	18.6500	18.6500	18.6500	18.6500	-0.798%	10	854	+228.150%
2025-09-15	18.8000	18.8000	18.8000	18.8000	+0.053%	7	844	+225.532%
2025-09-11	17.5600	18.7900	17.5600	18.7900	+12.179%	49	850	+225.705%
2025-09-10	16.2600	16.7500	16.2600	16.7500	+22.711%	6	801	+265.373%
2025-09-08	14.0700	14.0700	13.6500	13.6500	+3.019%	5	795	+348.352%
2025-09-05	13.2500	13.2500	13.2500	13.2500	-9.371%	2	794	+361.887%
2025-09-04	14.6000	14.6200	14.6000	14.6200	+2.669%	5	794	+318.605%
2025-09-02	14.2400	14.2400	14.2400	14.2400	-6.684%	1	789	+329.775%
2025-08-29	15.2700	15.2700	15.1500	15.2600	+1.666%	38	754	+301.048%
2025-08-28	15.0400	15.0400	15.0100	15.0100	+0.067%	33	754	+307.728%
2025-08-27	15.0000	15.0000	15.0000	15.0000	+5.634%	30	722	+308.000%
2025-08-25	14.2000	14.2000	14.2000	14.2000	-1.594%	1	722	+330.986%
2025-08-22	14.0000	14.4300	14.0000	14.4300	+18.765%	112	722	+324.116%
2025-08-19	12.1500	12.1500	12.1500	12.1500	-2.800%	2	710	+403.704%
2025-08-18	12.5000	12.5000	12.5000	12.5000	-10.394%	10	710	+389.600%
2025-08-13	14.4000	14.4000	13.9500	13.9500	+1.825%	2	710	+338.710%
2025-08-12	14.0000	14.1000	13.7000	13.7000	+12.850%	117	711	+346.715%
2025-07-29	11.8200	12.1400	11.8200	12.1400	+2.881%	6	720	+404.119%
2025-07-28	11.8000	11.8000	11.8000	11.8000	+9.259%	1	720	+418.644%
2025-07-23	10.8500	10.8500	10.8000	10.8000	+11.917%	100	719	+466.667%
2025-07-16	10.8900	10.8900	9.6500	9.6500	-22.177%	4	647	+534.197%
2025-07-08	12.4000	12.4000	12.4000	12.4000	-9.818%	10	644	+393.548%
2025-07-03	13.5000	13.7500	13.5000	13.7500	+7.422%	11	654	+345.091%
2025-06-27	12.9100	12.9100	12.8000	12.8000	+6.756%	10	654	+378.125%
2025-06-26	11.7200	11.9900	11.7200	11.9900	+15.288%	4	653	+410.425%
2025-06-25	10.4000	10.4000	10.4000	10.4000	+10.638%	30	649	+488.462%
2025-06-23	9.4000	9.4000	9.4000	9.4000	+2.620%	2	619	+551.064%
2025-06-12	9.1600	9.1600	9.1600	9.1600	+1.215%	1	621	+568.122%
2025-05-13	8.1000	9.0500	8.1000	9.0500	+71.402%	106	620	+576.243%
2025-04-28	5.2800	5.2800	5.2800	5.2800	-4.521%	1	610	+1,059.091%
2025-04-23	5.5300	5.5300	5.5300	5.5300	+25.397%	4	611	+1,006.691%
2025-04-14	4.3800	4.4100	4.3800	4.4100	+11.083%	19	613	+1,287.755%
2025-04-11	3.9700	3.9700	3.9700	3.9700	-0.750%	2	611	+1,441.562%
2025-04-08	4.0000	4.0300	4.0000	4.0000	+17.647%	300	611	+1,430.000%
2025-04-07	3.2800	3.4900	3.2800	3.4000	-2.857%	106	682	+1,700.000%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-19.540%	2	722	+1,648.571%
2025-04-03	4.3500	4.3500	4.3500	4.3500	-33.689%	12	723	+1,306.897%
2025-04-02	6.5600	6.5600	6.5600	6.5600	-0.606%	1	723	+832.927%
2025-03-19	6.6000	6.6000	6.6000	6.6000	+7.492%	2	723	+827.273%
2025-03-17	6.1400	6.1400	6.1400	6.1400	+9.643%	5	721	+896.743%
2025-03-14	5.8900	5.8900	5.6000	5.6000	+7.692%	4	716	+992.857%
2025-03-13	5.2000	5.2000	5.2000	5.2000	-5.455%	10	727	+1,076.923%
2025-03-12	5.5000	5.5000	5.5000	5.5000	0.000%	6	727	+1,012.727%
2025-03-11	5.5000	5.5000	5.5000	5.5000	+7.422%	2	733	+1,012.727%
2025-03-10	5.8000	5.8000	5.1200	5.1200	-36.790%	27	733	+1,095.313%
2025-03-04	8.1000	8.1000	8.1000	8.1000	-20.354%	11	756	+655.556%
2025-03-03	10.1700	10.1700	10.1700	10.1700	-7.713%	11	767	+501.770%
2025-02-28	11.0200	11.0200	11.0200	11.0200	-8.472%	2	756	+455.354%
2025-02-20	12.0700	12.0700	12.0400	12.0400	-11.988%	3	757	+408.306%
2025-02-11	13.6800	13.6800	13.6800	13.6800	-13.308%	1	754	+347.368%
2025-02-06	15.7800	15.7800	15.7800	15.7800	+14.431%	3	754	+287.833%
2025-01-28	13.7900	13.7900	13.7900	13.7900	+18.369%	3	754	+343.800%
2025-01-27	11.6500	11.6500	11.6500	11.6500	-8.484%	1	754	+425.322%
2025-01-23	12.7300	12.7300	12.7300	12.7300	+1.032%	3	754	+380.754%
2025-01-22	13.2300	13.3200	12.2000	12.6000	+2.439%	133	751	+385.714%
2025-01-21	12.3000	12.3000	12.3000	12.3000	-4.651%	1	550	+397.561%
2025-01-17	12.9000	12.9000	12.9000	12.9000	+63.706%	400	550	+374.419%
2025-01-10	7.8800	7.8800	7.8800	7.8800	-12.639%	10	550	+676.650%
2025-01-07	9.0200	9.0200	9.0200	9.0200	+8.806%	10	545	+578.492%
2024-12-31	8.2900	8.2900	8.2900	8.2900	-9.399%	12	523	+638.239%
2024-12-18	9.1500	9.1500	9.1500	9.1500	-4.984%	3	523	+568.852%
2024-12-12	9.6300	9.6300	9.6300	9.6300	+0.838%	1	520	+535.514%
2024-12-10	9.5500	9.5500	9.5500	9.5500	-4.500%	3	519	+540.838%
2024-12-09	10.0000	10.0000	10.0000	10.0000	-1.961%	10	522	+512.000%
2024-12-05	10.2000	10.2000	10.2000	10.2000	-13.924%	4	532	+500.000%
2024-12-03	11.8500	11.8500	11.8500	11.8500	+3.947%	1	528	+416.456%
2024-11-27	11.4000	11.4000	11.4000	11.4000	+6.343%	2	527	+436.842%
2024-11-26	10.6200	11.3700	10.6200	10.7200	-12.846%	87	527	+470.896%
2024-11-25	12.5300	12.8900	12.2800	12.3000	-7.029%	212	440	+397.561%
2024-11-22	13.2600	13.2600	13.1700	13.2300	-1.269%	40	375	+362.585%
2024-11-21	13.3200	13.4000	13.3200	13.4000	+18.062%	5	370	+356.716%
2024-11-20	11.3500	11.3500	11.3500	11.3500	-10.277%	3	365	+439.207%
2024-11-18	12.6500	12.6500	12.6500	12.6500	+3.689%	25	365	+383.794%
2024-11-15	12.2000	12.2000	12.2000	12.2000	+6.830%	2	342	+401.639%
2024-11-11	11.6000	11.6000	11.3500	11.4200	-2.393%	101	342	+435.902%
2024-11-06	10.8500	11.7000	10.8500	11.7000	+95.326%	31	300	+423.077%
2024-10-28	5.9900	5.9900	5.9900	5.9900	+0.672%	10	300	+921.703%
2024-10-21	5.9500	5.9500	5.9500	5.9500	+6.250%	100	300	+928.571%
2024-10-17	5.6000	5.6000	5.6000	5.6000	-1.754%	60	231	+992.857%
2024-10-16	5.7000	5.7000	5.7000	5.7000	+54.054%	2	0	+973.684%
2024-10-11	3.7000	3.7000	3.7000	3.7000	0.000%	400	0	+1,554.054%