Dark

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

EOD

Jul 10, 2026

58.25+16.523%(+8.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	58.2500	58.2500	58.2500	58.2500	+16.523%	1	585	0.000%
2026-06-29	50.2000	50.2400	49.9900	49.9900	-15.084%	4	586	+16.523%
2026-06-25	58.8700	58.8700	58.8700	58.8700	-0.909%	1	584	-1.053%
2026-06-24	59.4100	59.4100	59.4100	59.4100	-7.215%	1	585	-1.953%
2026-06-23	63.0000	64.0300	62.9600	64.0300	+10.894%	6	586	-9.027%
2026-06-16	58.3800	58.3800	57.6400	57.7400	+1.888%	17	585	+0.883%
2026-06-15	56.5000	56.8300	56.1000	56.6700	+10.965%	11	591	+2.788%
2026-06-11	50.7900	51.0700	50.7900	51.0700	+7.448%	3	592	+14.059%
2026-06-10	47.3000	47.5300	47.3000	47.5300	-9.518%	2	592	+22.554%
2026-06-09	52.9000	52.9000	52.5300	52.5300	-0.209%	2	593	+10.889%
2026-06-08	53.5600	53.5600	52.6400	52.6400	+2.412%	5	593	+10.657%
2026-06-05	53.8000	53.8000	51.0400	51.4000	-8.541%	15	594	+13.327%
2026-06-04	55.8400	56.2200	55.8400	56.2000	+16.598%	17	595	+3.648%
2026-06-03	48.2000	48.2000	48.2000	48.2000	-9.568%	2	595	+20.851%
2026-06-02	53.4000	54.9200	53.3000	53.3000	+14.451%	13	597	+9.287%
2026-05-29	45.0000	46.7900	45.0000	46.5700	+8.151%	37	603	+25.081%
2026-05-28	42.9700	43.1500	42.9500	43.0600	+4.896%	4	605	+35.276%
2026-05-27	41.3500	41.8300	38.8000	41.0500	-0.726%	15	605	+41.900%
2026-05-26	42.9900	42.9900	40.1000	41.3500	-0.241%	86	607	+40.871%
2026-05-22	42.8500	42.8500	41.4500	41.4500	-0.552%	8	614	+40.531%
2026-05-21	39.9500	41.8900	39.2800	41.6800	+7.009%	25	607	+39.755%
2026-05-20	38.9500	38.9500	38.9500	38.9500	+5.527%	1	607	+49.551%
2026-05-14	37.3000	37.3000	36.9100	36.9100	+3.972%	5	609	+57.816%
2026-05-06	35.1900	35.5000	35.1900	35.5000	+11.565%	6	610	+64.085%
2026-05-04	32.5800	32.5800	31.8200	31.8200	+3.817%	3	604	+83.061%
2026-04-30	30.7500	30.7500	30.6500	30.6500	-9.507%	15	605	+90.049%
2026-04-28	33.8700	33.8700	33.8700	33.8700	+4.215%	1	590	+71.981%
2026-04-27	32.5000	32.5000	32.5000	32.5000	+3.175%	1	590	+79.231%
2026-04-24	31.5000	31.5000	31.5000	31.5000	-7.949%	1	590	+84.921%
2026-04-20	34.2200	34.2200	34.2200	34.2200	+6.273%	1	590	+70.222%
2026-04-16	33.1700	33.1700	32.2000	32.2000	-6.450%	2	591	+80.901%
2026-04-15	33.4000	35.1400	33.2000	34.4200	+20.140%	36	589	+69.233%
2026-04-14	28.4800	29.4500	28.4800	28.6500	+16.939%	86	608	+103.316%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+1.240%	1	599	+137.755%
2026-04-08	24.2000	24.2000	24.2000	24.2000	+18.337%	1	600	+140.702%
2026-04-07	19.5500	20.4500	19.5500	20.4500	+14.566%	3	601	+184.841%
2026-04-02	17.9000	17.9000	17.8500	17.8500	-12.156%	11	602	+226.331%
2026-04-01	20.3200	20.3200	20.3200	20.3200	+8.954%	12	602	+186.663%
2026-03-31	17.5600	18.6500	17.5600	18.6500	+18.790%	6	572	+212.332%
2026-03-30	16.8500	16.8500	15.7000	15.7000	+0.577%	28	573	+271.019%
2026-03-27	16.0000	16.0000	15.6100	15.6100	-20.761%	2	573	+273.158%
2026-03-25	19.7500	19.7500	19.7000	19.7000	-0.354%	2	573	+195.685%
2026-03-23	19.6800	19.7700	19.6800	19.7700	+11.130%	21	573	+194.638%
2026-03-20	16.0000	17.7900	16.0000	17.7900	+9.815%	33	573	+227.431%
2026-03-18	16.2000	16.2000	16.2000	16.2000	+3.514%	1	564	+259.568%
2026-03-17	15.6500	15.6500	15.6500	15.6500	+10.993%	4	563	+272.204%
2026-03-16	14.5500	14.5500	13.8700	14.1000	+1.075%	6	563	+313.121%
2026-03-13	13.9200	13.9500	13.9200	13.9500	+2.952%	12	563	+317.563%
2026-03-12	14.4500	14.4500	13.3000	13.5500	-12.862%	67	562	+329.889%
2026-03-09	14.6000	15.6500	14.6000	15.5500	-2.813%	7	506	+274.598%
2026-03-06	15.0000	16.6500	15.0000	16.0000	-12.568%	26	507	+264.063%
2026-03-05	18.9500	18.9500	18.0200	18.3000	-12.857%	29	506	+218.306%
2026-03-04	20.7000	21.0000	20.5000	21.0000	+2.689%	13	480	+177.381%
2026-03-03	17.1000	20.4500	17.1000	20.4500	+1.995%	4	476	+184.841%
2026-02-27	21.5000	21.5000	20.0500	20.0500	-23.648%	27	475	+190.524%
2026-02-26	26.2600	26.2600	26.2600	26.2600	+21.181%	1	473	+121.820%
2026-02-24	21.0100	21.8900	21.0100	21.6700	-0.046%	54	472	+168.805%
2026-02-23	21.9000	22.4500	20.7900	21.6800	-12.049%	54	459	+168.681%
2026-02-20	24.6500	24.6500	24.6500	24.6500	+0.203%	2	418	+136.308%
2026-02-19	24.6000	24.6000	24.6000	24.6000	+2.500%	1	418	+136.789%
2026-02-17	23.6500	24.0000	23.6500	24.0000	+4.121%	4	417	+142.708%
2026-02-13	20.0000	23.0500	20.0000	23.0500	+4.773%	42	402	+152.711%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-14.563%	1	402	+164.773%
2026-02-11	26.0000	26.0000	25.7500	25.7500	0.000%	2	403	+126.214%
2026-02-10	25.8000	25.8000	25.7500	25.7500	-13.591%	6	402	+126.214%
2026-02-09	29.7700	29.8000	29.7700	29.8000	+12.241%	2	402	+95.470%
2026-02-05	26.5500	26.5500	26.5500	26.5500	-6.842%	10	400	+119.397%
2026-02-04	28.6500	28.7000	28.5000	28.5000	-6.250%	4	410	+104.386%
2026-02-03	30.2000	30.4000	29.8500	30.4000	-0.816%	196	412	+91.612%
2026-02-02	30.6500	30.6500	30.6500	30.6500	+17.208%	1	412	+90.049%
2026-01-23	26.4500	26.4500	26.1500	26.1500	-13.267%	20	411	+122.753%
2026-01-22	29.9000	30.1500	29.9000	30.1500	-3.705%	15	416	+93.201%
2026-01-20	31.3100	31.3100	31.3100	31.3100	-11.554%	5	411	+86.043%
2026-01-16	35.4000	35.4000	35.4000	35.4000	+0.426%	2	411	+64.548%
2026-01-15	35.2500	35.2500	35.2500	35.2500	+30.798%	1	411	+65.248%
2026-01-14	26.9000	26.9500	26.9000	26.9500	-17.077%	65	410	+116.141%
2026-01-09	32.0500	32.5000	32.0500	32.5000	+4.839%	2	431	+79.231%
2026-01-08	31.0000	31.0000	31.0000	31.0000	-4.937%	2	430	+87.903%
2026-01-05	32.4000	32.6100	32.4000	32.6100	+15.597%	3	430	+78.626%
2026-01-02	26.7000	28.2100	26.7000	28.2100	+15.143%	7	429	+106.487%
2025-12-19	24.5000	24.5000	24.5000	24.5000	+5.603%	1	427	+137.755%
2025-12-18	23.1500	23.2000	23.1500	23.2000	-8.841%	2	426	+151.078%
2025-12-16	25.4500	25.4500	25.4500	25.4500	-5.741%	2	426	+128.880%
2025-12-12	27.0000	27.0000	27.0000	27.0000	-5.030%	10	428	+115.741%
2025-12-11	29.3000	29.3000	28.4300	28.4300	+2.598%	6	428	+104.889%
2025-12-10	27.7100	27.7100	27.7100	27.7100	+0.471%	1	428	+110.213%
2025-12-09	28.2100	28.2100	27.5800	27.5800	+5.468%	11	428	+111.204%
2025-12-08	26.2000	26.2000	26.1500	26.1500	+0.654%	3	438	+122.753%
2025-12-05	25.9600	25.9800	25.9600	25.9800	+5.825%	3	438	+124.211%
2025-12-03	22.6500	24.5500	22.6500	24.5500	+15.747%	9	436	+137.271%
2025-12-02	21.5000	21.5000	21.2100	21.2100	-1.349%	4	427	+174.635%
2025-12-01	21.5000	21.5000	21.4500	21.5000	-2.273%	56	424	+170.930%
2025-11-28	22.0000	22.0000	22.0000	22.0000	+37.500%	1	418	+164.773%
2025-11-21	16.0000	16.0000	16.0000	16.0000	-21.951%	1	418	+264.063%
2025-11-20	20.6000	20.6000	20.5000	20.5000	+20.588%	2	418	+184.146%
2025-11-18	16.7000	17.0000	16.7000	17.0000	-7.709%	12	419	+242.647%
2025-11-14	18.4200	18.4200	18.4200	18.4200	-16.082%	3	407	+216.232%
2025-11-13	21.9500	21.9500	21.9500	21.9500	+21.742%	100	407	+165.376%
2025-11-07	18.0300	18.0300	18.0300	18.0300	-6.338%	6	307	+223.073%
2025-11-06	19.4000	19.4000	19.2000	19.2500	-6.280%	14	310	+202.597%
2025-11-04	20.0700	20.5400	20.0700	20.5400	+11.630%	14	311	+183.593%
2025-10-24	18.4000	18.4000	18.4000	18.4000	+16.603%	1	300	+216.576%
2025-10-22	14.7000	15.7900	14.7000	15.7800	-4.768%	40	299	+269.138%
2025-10-17	16.3900	16.5800	16.3900	16.5700	-13.155%	36	276	+251.539%
2025-10-15	19.0800	19.0800	19.0800	19.0800	+39.270%	2	276	+205.294%
2025-10-13	13.7000	13.7000	13.7000	13.7000	+2.853%	2	274	+325.182%
2025-10-10	14.8100	14.8100	13.3200	13.3200	-6.197%	39	276	+337.312%
2025-10-02	13.9200	14.2000	13.5000	14.2000	-7.852%	27	280	+310.211%
2025-09-30	15.5000	15.5000	15.4100	15.4100	-8.055%	2	270	+278.001%
2025-09-26	16.7600	16.7600	16.7600	16.7600	-7.658%	3	270	+247.554%
2025-09-23	18.0000	18.1500	18.0000	18.1500	+9.206%	2	270	+220.937%
2025-09-22	16.6200	16.6200	16.6200	16.6200	+2.910%	6	269	+250.481%
2025-09-18	16.1500	16.1500	16.1500	16.1500	+15.357%	2	269	+260.681%
2025-09-16	14.3000	14.3000	14.0000	14.0000	-6.667%	6	271	+316.071%
2025-09-15	15.0000	15.0000	15.0000	15.0000	+3.377%	1	267	+288.333%
2025-09-11	14.4800	14.5100	14.4800	14.5100	+14.704%	3	266	+301.447%
2025-09-10	12.6500	12.8000	12.6500	12.6500	+25.871%	17	263	+360.474%
2025-09-05	10.0500	10.0500	10.0500	10.0500	-8.219%	2	253	+479.602%
2025-09-04	10.9500	10.9500	10.9500	10.9500	+1.389%	2	253	+431.963%
2025-09-03	10.8000	10.8000	10.8000	10.8000	-2.085%	1	253	+439.352%
2025-08-29	11.0300	11.0300	11.0300	11.0300	+0.639%	3	249	+428.105%
2025-08-27	10.9600	10.9600	10.9600	10.9600	+20.440%	100	249	+431.478%
2025-08-19	9.1000	9.1000	9.1000	9.1000	-16.129%	3	174	+540.110%
2025-08-14	10.8500	10.8500	10.8500	10.8500	+4.327%	6	171	+436.866%
2025-08-12	10.2700	10.4000	10.1500	10.4000	+45.863%	193	169	+460.096%
2025-08-01	7.0000	7.1300	7.0000	7.1300	-25.729%	4	69	+716.971%
2025-07-31	9.6000	9.6000	9.6000	9.6000	+12.676%	3	65	+506.771%
2025-07-17	8.5500	8.5500	8.5200	8.5200	+11.373%	3	62	+583.685%
2025-07-16	7.6500	7.6500	7.6500	7.6500	-15.188%	3	61	+661.438%
2025-07-15	9.0200	9.0200	9.0200	9.0200	-0.551%	1	58	+545.787%
2025-07-11	9.0700	9.0700	9.0700	9.0700	-4.526%	5	59	+542.227%
2025-07-10	9.5000	9.5000	9.5000	9.5000	+5.322%	1	54	+513.158%
2025-06-30	9.0200	9.0200	9.0200	9.0200	+16.387%	10	54	+545.787%
2025-06-25	7.7500	7.7500	7.7500	7.7500	+37.168%	1	44	+651.613%
2025-05-22	5.6500	5.6500	5.6500	5.6500	-6.146%	1	43	+930.973%
2025-05-13	5.9300	6.0200	5.9300	6.0200	+3.436%	6	44	+867.608%
2025-05-12	5.8200	5.8200	5.8200	5.8200	+71.176%	1	39	+900.859%
2025-04-29	3.4000	3.4000	3.4000	3.4000	+2.102%	1	39	+1,613.235%
2025-04-23	3.3300	3.3300	3.3300	3.3300	+4.063%	2	39	+1,649.249%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-5.882%	2	39	+1,720.313%
2025-04-11	3.1600	3.4000	3.1600	3.4000	+20.567%	22	39	+1,613.235%
2025-04-08	2.8200	2.8200	2.8200	2.8200	-27.692%	4	28	+1,965.603%
2025-03-10	3.9000	3.9000	3.9000	3.9000	-51.250%	15	28	+1,393.590%
2025-02-25	8.0000	8.0000	8.0000	8.0000	-16.230%	24	34	+628.125%
2025-02-21	9.5500	9.5500	9.5500	9.5500	-24.206%	48	34	+509.948%
2025-02-18	12.6000	12.6000	12.6000	12.6000	+10.526%	22	13	+362.302%
2025-02-14	11.4000	11.4000	11.4000	11.4000	+6.047%	4	30	+410.965%
2025-02-12	10.7500	10.7500	10.7500	10.7500	+2.772%	20	30	+441.860%
2025-01-23	9.7000	10.4600	9.7000	10.4600	0.000%	11	11	+456.883%