Dark

MS20270115C165
MS Jan 15 2027 165.00 Call (MS270115C00165000)
option OPRA

Inactive

Jul 29, 2026

47.05-9.952%(-5.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	47.0500	47.0500	47.0500	47.0500	-9.952%	16	141	0.000%
2026-07-28	52.2500	52.2500	52.2500	52.2500	-0.476%	5	141	-9.952%
2026-07-24	54.5000	54.5000	52.5000	52.5000	-14.759%	62	141	-10.381%
2026-06-24	61.7000	61.7000	61.5900	61.5900	-9.240%	2	168	-23.608%
2026-06-23	67.7900	67.8600	67.7900	67.8600	-1.467%	2	168	-30.666%
2026-06-22	67.8200	68.8700	67.8200	68.8700	+28.513%	4	167	-31.683%
2026-06-09	53.6500	53.8300	53.5900	53.5900	-5.234%	4	168	-12.204%
2026-06-08	56.4000	56.5500	56.4000	56.5500	+3.193%	2	169	-16.799%
2026-06-05	55.1500	55.4100	54.8000	54.8000	-8.864%	7	169	-14.142%
2026-06-04	60.0000	60.3300	59.9200	60.1300	+13.539%	5	167	-21.753%
2026-06-01	52.7600	52.9600	52.7600	52.9600	+5.709%	2	167	-11.159%
2026-05-29	50.0000	50.1000	50.0000	50.1000	+19.229%	2	168	-6.088%
2026-05-21	42.4900	42.4900	42.0200	42.0200	+8.132%	5	169	+11.970%
2026-05-18	38.8600	38.8600	38.8600	38.8600	-2.777%	1	169	+21.076%
2026-05-14	39.9700	39.9700	39.9700	39.9700	-0.125%	1	170	+17.713%
2026-05-13	40.0200	40.0200	40.0200	40.0200	+4.957%	2	172	+17.566%
2026-05-11	38.1300	38.1300	38.1300	38.1300	+11.166%	2	172	+23.394%
2026-05-04	36.1300	36.1300	34.3000	34.3000	-8.606%	7	170	+37.172%
2026-05-01	37.5300	37.5300	37.5300	37.5300	+13.555%	2	167	+25.366%
2026-04-29	33.0500	33.0500	33.0500	33.0500	-12.450%	3	167	+42.360%
2026-04-28	37.7500	37.7500	37.7500	37.7500	+8.011%	2	167	+24.636%
2026-04-24	34.9500	34.9500	34.9500	34.9500	-5.285%	1	167	+34.621%
2026-04-17	36.0000	36.9000	36.0000	36.9000	+0.545%	2	167	+27.507%
2026-04-15	39.5000	39.5000	36.7000	36.7000	+31.071%	3	167	+28.202%
2026-04-10	28.0000	28.0000	28.0000	28.0000	+4.478%	2	165	+68.036%
2026-04-09	26.8000	26.8000	26.8000	26.8000	-3.597%	1	165	+75.560%
2026-04-08	27.8000	27.8000	27.8000	27.8000	+22.198%	6	164	+69.245%
2026-04-07	22.6000	22.7500	22.6000	22.7500	+10.437%	2	164	+106.813%
2026-03-31	19.7600	20.6000	19.7600	20.6000	+13.499%	3	164	+128.398%
2026-03-27	18.1500	18.1500	18.1500	18.1500	-14.789%	1	165	+159.229%
2026-03-26	21.2500	21.3000	21.2500	21.3000	-4.140%	3	165	+120.892%
2026-03-24	22.2200	22.2200	22.2200	22.2200	-4.224%	1	165	+111.746%
2026-03-23	22.3500	23.2000	22.3500	23.2000	+21.466%	2	166	+102.802%
2026-03-20	19.1500	19.1500	19.1000	19.1000	+19.003%	73	166	+146.335%
2026-03-16	16.7000	16.7000	16.0500	16.0500	+1.711%	5	165	+193.146%
2026-03-13	16.2000	16.2000	15.7800	15.7800	-1.375%	8	161	+198.162%
2026-03-12	16.6000	16.6000	16.0000	16.0000	-12.088%	7	157	+194.063%
2026-03-06	16.8200	18.5000	16.8200	18.2000	-8.220%	3	156	+158.516%
2026-03-05	21.6600	21.6600	19.8300	19.8300	-13.783%	18	155	+137.267%
2026-03-03	20.3700	23.0000	20.3700	23.0000	-6.084%	7	172	+104.565%
2026-03-02	24.4900	24.4900	24.4900	24.4900	+3.552%	10	172	+92.119%
2026-02-24	23.6000	23.6500	23.6000	23.6500	+1.285%	4	173	+98.943%
2026-02-23	24.8000	24.8000	23.3500	23.3500	-8.753%	20	173	+101.499%
2026-02-13	21.9300	25.6500	21.6600	25.5900	+5.963%	80	153	+83.861%
2026-02-12	24.9600	25.1200	24.1500	24.1500	-27.996%	20	153	+94.824%
2026-02-10	33.5400	33.5400	33.5400	33.5400	+18.307%	1	168	+40.280%
2026-02-05	27.6000	28.3500	27.6000	28.3500	-10.427%	12	167	+65.961%
2026-02-04	31.6800	31.6800	31.6500	31.6500	-0.784%	6	167	+48.657%
2026-02-03	33.6000	33.6000	31.9000	31.9000	+3.236%	76	168	+47.492%
2026-01-27	31.6900	31.6900	30.9000	30.9000	+0.032%	2	135	+52.265%
2026-01-26	30.4000	31.0500	30.4000	30.8900	+5.427%	12	133	+52.315%
2026-01-23	29.5000	29.5000	29.3000	29.3000	-10.123%	12	135	+60.580%
2026-01-22	32.1700	33.9500	32.1700	32.6000	-2.687%	18	129	+44.325%
2026-01-21	33.1000	33.6500	33.1000	33.5000	-15.082%	7	121	+40.448%
2026-01-16	39.3500	39.4500	39.3500	39.4500	+9.129%	2	113	+19.265%
2026-01-15	36.1500	36.1500	36.1500	36.1500	+17.218%	2	113	+30.152%
2026-01-14	30.6500	30.9000	30.5000	30.8400	-5.049%	21	119	+52.562%
2026-01-13	32.5000	32.6500	32.4800	32.4800	-4.330%	14	118	+44.858%
2026-01-12	33.9500	33.9500	33.9500	33.9500	-3.551%	3	119	+38.586%
2026-01-09	35.2000	35.2000	35.2000	35.2000	+3.377%	1	119	+33.665%
2026-01-07	34.0500	34.0500	34.0500	34.0500	-4.085%	1	118	+38.179%
2026-01-06	35.5000	35.5000	35.5000	35.5000	+2.158%	2	118	+32.535%
2026-01-05	34.3500	34.7500	34.3500	34.7500	+11.844%	2	118	+35.396%
2026-01-02	29.5600	31.3000	29.5600	31.0700	-2.510%	7	118	+51.432%
2025-12-26	31.8700	31.8700	31.8700	31.8700	+1.175%	1	115	+47.631%
2025-12-24	30.6200	31.5000	30.6200	31.5000	-0.850%	2	116	+49.365%
2025-12-11	31.7700	31.7700	31.7700	31.7700	-1.335%	1	116	+48.096%
2025-12-09	29.7500	32.2000	29.7500	32.2000	+11.342%	2	116	+46.118%
2025-12-08	29.0000	29.0000	28.9200	28.9200	-0.069%	2	115	+62.690%
2025-12-05	28.9400	28.9400	28.9400	28.9400	+20.583%	2	115	+62.578%
2025-12-02	24.6500	24.6500	24.0000	24.0000	-0.249%	4	115	+96.042%
2025-12-01	23.8000	24.0600	23.8000	24.0600	+1.092%	5	114	+95.553%
2025-11-26	23.8000	23.8000	23.8000	23.8000	+10.441%	1	114	+97.689%
2025-11-25	21.5500	21.5500	21.5500	21.5500	+6.789%	1	114	+118.329%
2025-11-24	20.1800	20.1800	20.1800	20.1800	+3.275%	1	114	+133.152%
2025-11-21	19.5400	19.5400	19.5400	19.5400	-13.156%	3	115	+140.788%
2025-11-20	22.7000	22.9000	22.5000	22.5000	+17.188%	38	118	+109.111%
2025-11-14	19.2000	19.2000	19.2000	19.2000	-12.168%	1	88	+145.052%
2025-11-10	21.8600	21.8600	21.8600	21.8600	+14.450%	3	87	+115.233%
2025-11-07	19.1000	19.1000	19.1000	19.1000	-13.770%	1	84	+146.335%
2025-11-05	21.0000	22.3500	21.0000	22.1500	-9.592%	35	85	+112.415%
2025-11-04	24.5000	24.5000	24.5000	24.5000	+10.860%	3	116	+92.041%
2025-10-29	22.1000	22.1000	22.1000	22.1000	+2.457%	2	113	+112.896%
2025-10-28	21.4000	21.5700	21.3700	21.5700	+5.735%	4	111	+118.127%
2025-10-24	21.2500	21.2500	20.2400	20.4000	+2.000%	5	109	+130.637%
2025-10-20	18.6500	20.0000	18.6500	20.0000	-3.614%	26	109	+135.250%
2025-10-16	20.7500	20.7500	20.7500	20.7500	-6.532%	8	83	+126.747%
2025-10-15	22.1700	22.2000	22.1500	22.2000	+40.506%	13	91	+111.937%
2025-10-13	15.8000	15.8000	15.8000	15.8000	+6.040%	5	94	+197.785%
2025-10-10	14.9000	14.9000	14.9000	14.9000	-3.560%	8	89	+215.772%
2025-10-02	15.7700	15.7700	15.4500	15.4500	-20.361%	19	81	+204.531%
2025-09-26	19.4000	19.4000	19.4000	19.4000	+6.593%	1	80	+142.526%
2025-09-18	18.3800	18.3800	18.2000	18.2000	+10.976%	18	79	+158.516%
2025-09-11	16.4000	16.4000	16.4000	16.4000	+43.860%	5	65	+186.890%
2025-09-05	11.4000	11.4000	11.4000	11.4000	-3.390%	2	60	+312.719%
2025-09-03	11.8000	11.8000	11.8000	11.8000	+14.786%	1	58	+298.729%
2025-07-29	10.1100	10.2800	10.1100	10.2800	+15.506%	2	58	+357.685%
2025-07-22	8.9000	8.9000	8.9000	8.9000	-19.457%	10	58	+428.652%
2025-07-10	11.0300	11.2500	10.9100	11.0500	+0.455%	12	58	+325.792%
2025-07-08	11.0000	11.0000	11.0000	11.0000	+31.737%	1	52	+327.727%
2025-06-18	8.3500	8.3500	8.3500	8.3500	+4.375%	24	42	+463.473%
2025-06-11	8.0000	8.0000	8.0000	8.0000	+52.964%	2	42	+488.125%
2025-05-07	5.2300	5.2300	5.2300	5.2300	-2.968%	6	41	+799.618%
2025-05-05	5.4000	5.4000	5.3900	5.3900	+25.641%	4	41	+772.913%
2025-04-23	4.4500	4.4500	4.2900	4.2900	+19.499%	7	37	+996.737%
2025-04-16	3.6000	3.6000	3.5900	3.5900	+7.485%	12	31	+1,210.585%
2025-04-11	3.3400	3.3400	3.3400	3.3400	-15.443%	2	19	+1,308.683%
2025-04-09	3.9500	3.9500	3.9500	3.9500	+36.207%	3	19	+1,091.139%
2025-04-04	2.9000	2.9000	2.9000	2.9000	-26.582%	20	22	+1,522.414%
2025-04-03	3.6400	3.9500	3.6400	3.9500	-18.557%	9	22	+1,091.139%
2025-03-11	4.8500	4.8500	4.8500	4.8500	-55.300%	2	22	+870.103%
2025-02-21	10.8500	10.8500	10.8500	10.8500	+3.333%	4	24	+333.641%
2025-02-20	12.5600	12.5600	10.5000	10.5000	-12.500%	8	24	+348.095%
2025-02-12	12.0000	12.0000	12.0000	12.0000	-1.639%	1	16	+292.083%
2025-02-11	12.2000	12.2000	12.2000	12.2000	-4.314%	20	15	+285.656%
2025-01-29	12.7500	12.7500	12.7500	12.7500	+2.000%	20	35	+269.020%
2025-01-28	12.5000	12.5000	12.5000	12.5000	+16.279%	10	15	+276.400%
2025-01-23	10.7500	10.7500	10.7500	10.7500	-0.093%	3	5	+337.674%
2025-01-22	10.7600	10.7600	10.7600	10.7600	-0.370%	1	3	+337.268%
2025-01-21	10.8000	10.8000	10.8000	10.8000	0.000%	2	2	+335.648%