Dark

MS20270115C170
MS Jan 15 2027 170.00 Call (MS270115C00170000)
option OPRA

Inactive

Aug 28, 2026

51.64+7.471%(+3.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	51.6400	51.6400	51.6400	51.6400	+7.471%	1	637	0.000%
2026-08-27	49.2800	49.2800	48.0500	48.0500	-6.152%	2	637	+7.471%
2026-08-25	51.2000	51.2000	51.2000	51.2000	+11.377%	10	638	+0.859%
2026-08-21	44.9300	47.2200	44.9300	45.9700	-5.741%	8	648	+12.334%
2026-08-19	49.4300	49.4300	48.7700	48.7700	-8.499%	7	655	+5.885%
2026-08-12	53.0000	53.3000	53.0000	53.3000	+5.838%	32	659	-3.114%
2026-08-07	49.3000	50.9500	49.3000	50.3600	-2.460%	29	658	+2.542%
2026-08-06	52.1000	52.1000	51.6300	51.6300	-2.860%	26	643	+0.019%
2026-08-05	53.1500	53.1500	53.1500	53.1500	+15.243%	6	623	-2.841%
2026-07-30	43.0000	46.1200	43.0000	46.1200	+9.471%	82	617	+11.969%
2026-07-29	48.3000	48.3000	42.1300	42.1300	-18.353%	71	619	+22.573%
2026-07-27	51.8500	51.8500	51.6000	51.6000	+0.860%	2	565	+0.078%
2026-07-24	51.1600	51.1600	51.1600	51.1600	-5.434%	1	566	+0.938%
2026-07-22	54.0000	54.1000	54.0000	54.1000	+12.008%	20	566	-4.547%
2026-07-20	48.3000	48.3000	48.3000	48.3000	-8.471%	20	584	+6.915%
2026-07-16	52.7700	52.7700	52.7700	52.7700	-14.887%	1	584	-2.141%
2026-07-14	62.0000	62.0000	62.0000	62.0000	+12.523%	10	585	-16.710%
2026-07-13	55.1000	55.1000	55.1000	55.1000	-5.408%	10	595	-6.279%
2026-07-10	58.2500	58.2500	58.2500	58.2500	+16.523%	1	585	-11.348%
2026-06-29	50.2000	50.2400	49.9900	49.9900	-15.084%	4	586	+3.301%
2026-06-25	58.8700	58.8700	58.8700	58.8700	-0.909%	1	584	-12.281%
2026-06-24	59.4100	59.4100	59.4100	59.4100	-7.215%	1	585	-13.079%
2026-06-23	63.0000	64.0300	62.9600	64.0300	+10.894%	6	586	-19.350%
2026-06-16	58.3800	58.3800	57.6400	57.7400	+1.888%	17	585	-10.565%
2026-06-15	56.5000	56.8300	56.1000	56.6700	+10.965%	11	591	-8.876%
2026-06-11	50.7900	51.0700	50.7900	51.0700	+7.448%	3	592	+1.116%
2026-06-10	47.3000	47.5300	47.3000	47.5300	-9.518%	2	592	+8.647%
2026-06-09	52.9000	52.9000	52.5300	52.5300	-0.209%	2	593	-1.694%
2026-06-08	53.5600	53.5600	52.6400	52.6400	+2.412%	5	593	-1.900%
2026-06-05	53.8000	53.8000	51.0400	51.4000	-8.541%	15	594	+0.467%
2026-06-04	55.8400	56.2200	55.8400	56.2000	+16.598%	17	595	-8.114%
2026-06-03	48.2000	48.2000	48.2000	48.2000	-9.568%	2	595	+7.137%
2026-06-02	53.4000	54.9200	53.3000	53.3000	+14.451%	13	597	-3.114%
2026-05-29	45.0000	46.7900	45.0000	46.5700	+8.151%	37	603	+10.887%
2026-05-28	42.9700	43.1500	42.9500	43.0600	+4.896%	4	605	+19.926%
2026-05-27	41.3500	41.8300	38.8000	41.0500	-0.726%	15	605	+25.798%
2026-05-26	42.9900	42.9900	40.1000	41.3500	-0.241%	86	607	+24.885%
2026-05-22	42.8500	42.8500	41.4500	41.4500	-0.552%	8	614	+24.584%
2026-05-21	39.9500	41.8900	39.2800	41.6800	+7.009%	25	607	+23.896%
2026-05-20	38.9500	38.9500	38.9500	38.9500	+5.527%	1	607	+32.580%
2026-05-14	37.3000	37.3000	36.9100	36.9100	+3.972%	5	609	+39.908%
2026-05-06	35.1900	35.5000	35.1900	35.5000	+11.565%	6	610	+45.465%
2026-05-04	32.5800	32.5800	31.8200	31.8200	+3.817%	3	604	+62.288%
2026-04-30	30.7500	30.7500	30.6500	30.6500	-9.507%	15	605	+68.483%
2026-04-28	33.8700	33.8700	33.8700	33.8700	+4.215%	1	590	+52.465%
2026-04-27	32.5000	32.5000	32.5000	32.5000	+3.175%	1	590	+58.892%
2026-04-24	31.5000	31.5000	31.5000	31.5000	-7.949%	1	590	+63.937%
2026-04-20	34.2200	34.2200	34.2200	34.2200	+6.273%	1	590	+50.906%
2026-04-16	33.1700	33.1700	32.2000	32.2000	-6.450%	2	591	+60.373%
2026-04-15	33.4000	35.1400	33.2000	34.4200	+20.140%	36	589	+50.029%
2026-04-14	28.4800	29.4500	28.4800	28.6500	+16.939%	86	608	+80.244%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+1.240%	1	599	+110.776%
2026-04-08	24.2000	24.2000	24.2000	24.2000	+18.337%	1	600	+113.388%
2026-04-07	19.5500	20.4500	19.5500	20.4500	+14.566%	3	601	+152.518%
2026-04-02	17.9000	17.9000	17.8500	17.8500	-12.156%	11	602	+189.300%
2026-04-01	20.3200	20.3200	20.3200	20.3200	+8.954%	12	602	+154.134%
2026-03-31	17.5600	18.6500	17.5600	18.6500	+18.790%	6	572	+176.890%
2026-03-30	16.8500	16.8500	15.7000	15.7000	+0.577%	28	573	+228.917%
2026-03-27	16.0000	16.0000	15.6100	15.6100	-20.761%	2	573	+230.814%
2026-03-25	19.7500	19.7500	19.7000	19.7000	-0.354%	2	573	+162.132%
2026-03-23	19.6800	19.7700	19.6800	19.7700	+11.130%	21	573	+161.204%
2026-03-20	16.0000	17.7900	16.0000	17.7900	+9.815%	33	573	+190.275%
2026-03-18	16.2000	16.2000	16.2000	16.2000	+3.514%	1	564	+218.765%
2026-03-17	15.6500	15.6500	15.6500	15.6500	+10.993%	4	563	+229.968%
2026-03-16	14.5500	14.5500	13.8700	14.1000	+1.075%	6	563	+266.241%
2026-03-13	13.9200	13.9500	13.9200	13.9500	+2.952%	12	563	+270.179%
2026-03-12	14.4500	14.4500	13.3000	13.5500	-12.862%	67	562	+281.107%
2026-03-09	14.6000	15.6500	14.6000	15.5500	-2.813%	7	506	+232.090%
2026-03-06	15.0000	16.6500	15.0000	16.0000	-12.568%	26	507	+222.750%
2026-03-05	18.9500	18.9500	18.0200	18.3000	-12.857%	29	506	+182.186%
2026-03-04	20.7000	21.0000	20.5000	21.0000	+2.689%	13	480	+145.905%
2026-03-03	17.1000	20.4500	17.1000	20.4500	+1.995%	4	476	+152.518%
2026-02-27	21.5000	21.5000	20.0500	20.0500	-23.648%	27	475	+157.556%
2026-02-26	26.2600	26.2600	26.2600	26.2600	+21.181%	1	473	+96.649%
2026-02-24	21.0100	21.8900	21.0100	21.6700	-0.046%	54	472	+138.302%
2026-02-23	21.9000	22.4500	20.7900	21.6800	-12.049%	54	459	+138.192%
2026-02-20	24.6500	24.6500	24.6500	24.6500	+0.203%	2	418	+109.493%
2026-02-19	24.6000	24.6000	24.6000	24.6000	+2.500%	1	418	+109.919%
2026-02-17	23.6500	24.0000	23.6500	24.0000	+4.121%	4	417	+115.167%
2026-02-13	20.0000	23.0500	20.0000	23.0500	+4.773%	42	402	+124.035%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-14.563%	1	402	+134.727%
2026-02-11	26.0000	26.0000	25.7500	25.7500	0.000%	2	403	+100.544%
2026-02-10	25.8000	25.8000	25.7500	25.7500	-13.591%	6	402	+100.544%
2026-02-09	29.7700	29.8000	29.7700	29.8000	+12.241%	2	402	+73.289%
2026-02-05	26.5500	26.5500	26.5500	26.5500	-6.842%	10	400	+94.501%
2026-02-04	28.6500	28.7000	28.5000	28.5000	-6.250%	4	410	+81.193%
2026-02-03	30.2000	30.4000	29.8500	30.4000	-0.816%	196	412	+69.868%
2026-02-02	30.6500	30.6500	30.6500	30.6500	+17.208%	1	412	+68.483%
2026-01-23	26.4500	26.4500	26.1500	26.1500	-13.267%	20	411	+97.476%
2026-01-22	29.9000	30.1500	29.9000	30.1500	-3.705%	15	416	+71.277%
2026-01-20	31.3100	31.3100	31.3100	31.3100	-11.554%	5	411	+64.931%
2026-01-16	35.4000	35.4000	35.4000	35.4000	+0.426%	2	411	+45.876%
2026-01-15	35.2500	35.2500	35.2500	35.2500	+30.798%	1	411	+46.496%
2026-01-14	26.9000	26.9500	26.9000	26.9500	-17.077%	65	410	+91.614%
2026-01-09	32.0500	32.5000	32.0500	32.5000	+4.839%	2	431	+58.892%
2026-01-08	31.0000	31.0000	31.0000	31.0000	-4.937%	2	430	+66.581%
2026-01-05	32.4000	32.6100	32.4000	32.6100	+15.597%	3	430	+58.356%
2026-01-02	26.7000	28.2100	26.7000	28.2100	+15.143%	7	429	+83.056%
2025-12-19	24.5000	24.5000	24.5000	24.5000	+5.603%	1	427	+110.776%
2025-12-18	23.1500	23.2000	23.1500	23.2000	-8.841%	2	426	+122.586%
2025-12-16	25.4500	25.4500	25.4500	25.4500	-5.741%	2	426	+102.908%
2025-12-12	27.0000	27.0000	27.0000	27.0000	-5.030%	10	428	+91.259%
2025-12-11	29.3000	29.3000	28.4300	28.4300	+2.598%	6	428	+81.639%
2025-12-10	27.7100	27.7100	27.7100	27.7100	+0.471%	1	428	+86.359%
2025-12-09	28.2100	28.2100	27.5800	27.5800	+5.468%	11	428	+87.237%
2025-12-08	26.2000	26.2000	26.1500	26.1500	+0.654%	3	438	+97.476%
2025-12-05	25.9600	25.9800	25.9600	25.9800	+5.825%	3	438	+98.768%
2025-12-03	22.6500	24.5500	22.6500	24.5500	+15.747%	9	436	+110.346%
2025-12-02	21.5000	21.5000	21.2100	21.2100	-1.349%	4	427	+143.470%
2025-12-01	21.5000	21.5000	21.4500	21.5000	-2.273%	56	424	+140.186%
2025-11-28	22.0000	22.0000	22.0000	22.0000	+37.500%	1	418	+134.727%
2025-11-21	16.0000	16.0000	16.0000	16.0000	-21.951%	1	418	+222.750%
2025-11-20	20.6000	20.6000	20.5000	20.5000	+20.588%	2	418	+151.902%
2025-11-18	16.7000	17.0000	16.7000	17.0000	-7.709%	12	419	+203.765%
2025-11-14	18.4200	18.4200	18.4200	18.4200	-16.082%	3	407	+180.347%
2025-11-13	21.9500	21.9500	21.9500	21.9500	+21.742%	100	407	+135.262%
2025-11-07	18.0300	18.0300	18.0300	18.0300	-6.338%	6	307	+186.412%
2025-11-06	19.4000	19.4000	19.2000	19.2500	-6.280%	14	310	+168.260%
2025-11-04	20.0700	20.5400	20.0700	20.5400	+11.630%	14	311	+151.412%
2025-10-24	18.4000	18.4000	18.4000	18.4000	+16.603%	1	300	+180.652%
2025-10-22	14.7000	15.7900	14.7000	15.7800	-4.768%	40	299	+227.250%
2025-10-17	16.3900	16.5800	16.3900	16.5700	-13.155%	36	276	+211.648%
2025-10-15	19.0800	19.0800	19.0800	19.0800	+39.270%	2	276	+170.650%
2025-10-13	13.7000	13.7000	13.7000	13.7000	+2.853%	2	274	+276.934%
2025-10-10	14.8100	14.8100	13.3200	13.3200	-6.197%	39	276	+287.688%
2025-10-02	13.9200	14.2000	13.5000	14.2000	-7.852%	27	280	+263.662%
2025-09-30	15.5000	15.5000	15.4100	15.4100	-8.055%	2	270	+235.107%
2025-09-26	16.7600	16.7600	16.7600	16.7600	-7.658%	3	270	+208.115%
2025-09-23	18.0000	18.1500	18.0000	18.1500	+9.206%	2	270	+184.518%
2025-09-22	16.6200	16.6200	16.6200	16.6200	+2.910%	6	269	+210.710%
2025-09-18	16.1500	16.1500	16.1500	16.1500	+15.357%	2	269	+219.752%
2025-09-16	14.3000	14.3000	14.0000	14.0000	-6.667%	6	271	+268.857%
2025-09-15	15.0000	15.0000	15.0000	15.0000	+3.377%	1	267	+244.267%
2025-09-11	14.4800	14.5100	14.4800	14.5100	+14.704%	3	266	+255.892%
2025-09-10	12.6500	12.8000	12.6500	12.6500	+25.871%	17	263	+308.221%
2025-09-05	10.0500	10.0500	10.0500	10.0500	-8.219%	2	253	+413.831%
2025-09-04	10.9500	10.9500	10.9500	10.9500	+1.389%	2	253	+371.598%
2025-09-03	10.8000	10.8000	10.8000	10.8000	-2.085%	1	253	+378.148%
2025-08-29	11.0300	11.0300	11.0300	11.0300	+0.639%	3	249	+368.178%
2025-08-27	10.9600	10.9600	10.9600	10.9600	+20.440%	100	249	+371.168%
2025-08-19	9.1000	9.1000	9.1000	9.1000	-16.129%	3	174	+467.473%
2025-08-14	10.8500	10.8500	10.8500	10.8500	+4.327%	6	171	+375.945%
2025-08-12	10.2700	10.4000	10.1500	10.4000	+45.863%	193	169	+396.538%
2025-08-01	7.0000	7.1300	7.0000	7.1300	-25.729%	4	69	+624.264%
2025-07-31	9.6000	9.6000	9.6000	9.6000	+12.676%	3	65	+437.917%
2025-07-17	8.5500	8.5500	8.5200	8.5200	+11.373%	3	62	+506.103%
2025-07-16	7.6500	7.6500	7.6500	7.6500	-15.188%	3	61	+575.033%
2025-07-15	9.0200	9.0200	9.0200	9.0200	-0.551%	1	58	+472.506%
2025-07-11	9.0700	9.0700	9.0700	9.0700	-4.526%	5	59	+469.350%
2025-07-10	9.5000	9.5000	9.5000	9.5000	+5.322%	1	54	+443.579%
2025-06-30	9.0200	9.0200	9.0200	9.0200	+16.387%	10	54	+472.506%
2025-06-25	7.7500	7.7500	7.7500	7.7500	+37.168%	1	44	+566.323%
2025-05-22	5.6500	5.6500	5.6500	5.6500	-6.146%	1	43	+813.982%
2025-05-13	5.9300	6.0200	5.9300	6.0200	+3.436%	6	44	+757.807%
2025-05-12	5.8200	5.8200	5.8200	5.8200	+71.176%	1	39	+787.285%
2025-04-29	3.4000	3.4000	3.4000	3.4000	+2.102%	1	39	+1,418.824%
2025-04-23	3.3300	3.3300	3.3300	3.3300	+4.063%	2	39	+1,450.751%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-5.882%	2	39	+1,513.750%
2025-04-11	3.1600	3.4000	3.1600	3.4000	+20.567%	22	39	+1,418.824%
2025-04-08	2.8200	2.8200	2.8200	2.8200	-27.692%	4	28	+1,731.206%
2025-03-10	3.9000	3.9000	3.9000	3.9000	-51.250%	15	28	+1,224.103%
2025-02-25	8.0000	8.0000	8.0000	8.0000	-16.230%	24	34	+545.500%
2025-02-21	9.5500	9.5500	9.5500	9.5500	-24.206%	48	34	+440.733%
2025-02-18	12.6000	12.6000	12.6000	12.6000	+10.526%	22	13	+309.841%
2025-02-14	11.4000	11.4000	11.4000	11.4000	+6.047%	4	30	+352.982%
2025-02-12	10.7500	10.7500	10.7500	10.7500	+2.772%	20	30	+380.372%
2025-01-23	9.7000	10.4600	9.7000	10.4600	0.000%	11	11	+393.690%