Dark

MS20270115C175
MS Jan 15 2027 175.00 Call (MS270115C00175000)
option OPRA

EOD

Sep 1, 2026

43.55-3.969%(-1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	43.5500	43.5500	43.5500	43.5500	-3.969%	3	559	0.000%
2026-08-28	45.3500	45.3500	45.3500	45.3500	-3.449%	2	562	-3.969%
2026-08-25	46.9700	46.9700	46.9700	46.9700	+15.123%	1	562	-7.281%
2026-08-20	40.8000	40.8000	40.8000	40.8000	-14.286%	20	562	+6.740%
2026-08-19	47.6000	47.6000	47.6000	47.6000	-2.619%	1	582	-8.508%
2026-08-12	48.8800	48.8800	48.8800	48.8800	+2.689%	10	582	-10.904%
2026-08-06	48.0000	48.0000	47.6000	47.6000	-6.114%	18	583	-8.508%
2026-08-05	50.7000	50.7000	50.7000	50.7000	+32.723%	4	583	-14.103%
2026-07-29	39.4400	39.4400	38.2000	38.2000	-14.273%	15	579	+14.005%
2026-07-28	44.5600	44.5600	44.5600	44.5600	-11.482%	3	578	-2.267%
2026-07-21	50.3400	50.3400	50.3400	50.3400	+3.368%	1	575	-13.488%
2026-07-16	48.7000	48.7000	48.7000	48.7000	-19.398%	1	575	-10.575%
2026-07-14	60.4200	60.4200	60.4200	60.4200	+17.320%	3	575	-27.921%
2026-07-13	51.5000	51.5000	51.5000	51.5000	-4.043%	2	578	-15.437%
2026-07-10	53.6700	53.6700	53.6700	53.6700	-2.240%	1	577	-18.856%
2026-07-09	55.3700	55.4200	54.8000	54.9000	+7.647%	4	578	-20.674%
2026-07-08	51.0000	51.0000	51.0000	51.0000	-6.077%	20	578	-14.608%
2026-07-07	54.4500	54.5600	54.3000	54.3000	+1.876%	4	578	-19.797%
2026-07-06	52.6200	53.3000	52.6200	53.3000	+15.094%	12	579	-18.293%
2026-06-29	46.3000	46.4900	46.2500	46.3100	-15.292%	4	574	-5.960%
2026-06-25	54.9000	54.9000	54.6700	54.6700	+2.609%	2	574	-20.340%
2026-06-24	53.1000	53.2800	53.1000	53.2800	-11.096%	2	574	-18.262%
2026-06-23	59.7200	59.9300	59.7200	59.9300	+11.810%	4	574	-27.332%
2026-06-16	53.2700	53.6000	53.2700	53.6000	+2.134%	3	574	-18.750%
2026-06-15	52.1400	52.4800	52.1400	52.4800	+7.409%	4	575	-17.016%
2026-06-12	49.0200	49.2400	48.8600	48.8600	+4.737%	10	575	-10.868%
2026-06-11	44.2500	46.6500	44.2500	46.6500	-5.221%	4	575	-6.645%
2026-06-09	49.1000	49.2200	49.1000	49.2200	+0.408%	2	573	-11.520%
2026-06-08	48.8900	49.0200	48.8900	49.0200	+3.157%	2	573	-11.159%
2026-06-05	47.5000	47.5200	47.2500	47.5200	-9.641%	7	573	-8.354%
2026-06-04	52.8400	53.0200	52.4000	52.5900	+14.252%	6	573	-17.190%
2026-06-03	45.8000	46.0300	45.8000	46.0300	-1.117%	2	572	-5.388%
2026-06-01	46.5500	46.5500	46.5500	46.5500	+10.570%	2	572	-6.445%
2026-05-29	42.6000	42.6000	42.0000	42.1000	+7.070%	92	572	+3.444%
2026-05-28	39.2100	39.3200	39.2100	39.3200	+4.714%	2	616	+10.758%
2026-05-26	38.5000	38.5000	36.5000	37.5500	-2.341%	63	616	+15.979%
2026-05-22	39.8000	39.8000	38.3000	38.4500	+4.854%	10	568	+13.264%
2026-05-21	35.5100	36.6700	35.5100	36.6700	+4.771%	202	569	+18.762%
2026-05-20	35.0000	35.0000	35.0000	35.0000	+19.658%	1	569	+24.429%
2026-05-19	29.2500	29.2500	29.2500	29.2500	-10.000%	2	732	+48.889%
2026-05-15	32.5000	32.5000	32.5000	32.5000	-2.956%	1	732	+34.000%
2026-05-14	33.4900	33.4900	33.4900	33.4900	+11.448%	1	731	+30.039%
2026-05-13	30.0500	30.0500	30.0500	30.0500	+0.167%	20	711	+44.925%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+5.448%	1	711	+45.167%
2026-05-04	28.4500	28.4500	28.4500	28.4500	+1.898%	2	711	+53.076%
2026-04-30	27.9200	27.9200	27.9200	27.9200	-7.396%	1	713	+55.981%
2026-04-27	29.9500	30.1500	29.9000	30.1500	-2.899%	12	713	+44.444%
2026-04-23	31.0500	31.0500	31.0500	31.0500	+0.064%	2	721	+40.258%
2026-04-22	31.0300	31.0300	31.0300	31.0300	+5.904%	50	721	+40.348%
2026-04-21	31.0000	31.0000	29.3000	29.3000	-2.105%	3	720	+48.635%
2026-04-20	29.9300	29.9300	29.9300	29.9300	+1.492%	2	720	+45.506%
2026-04-17	29.4900	29.4900	29.4900	29.4900	+0.993%	10	722	+47.677%
2026-04-16	29.2000	29.2000	29.2000	29.2000	-7.770%	1	732	+49.144%
2026-04-15	31.0000	31.8500	30.9700	31.6600	+21.769%	5	733	+37.555%
2026-04-14	26.0000	26.0000	26.0000	26.0000	+22.526%	2	734	+67.500%
2026-04-09	21.2200	21.2200	21.2200	21.2200	+1.048%	3	732	+105.231%
2026-04-08	21.6400	21.6400	21.0000	21.0000	+23.894%	6	732	+107.381%
2026-04-06	17.0000	17.0000	16.9500	16.9500	-0.877%	11	736	+156.932%
2026-04-01	18.0200	18.0200	16.7000	17.1000	+7.210%	54	746	+154.678%
2026-03-31	15.9500	15.9500	15.9500	15.9500	+11.695%	1	734	+173.041%
2026-03-30	14.2800	14.2800	14.2800	14.2800	-16.977%	10	733	+204.972%
2026-03-25	17.1500	17.2000	17.1500	17.2000	-1.714%	4	743	+153.198%
2026-03-24	17.6200	17.6200	17.5000	17.5000	+2.339%	5	742	+148.857%
2026-03-23	16.5000	17.6500	16.5000	17.1000	+14.000%	4	740	+154.678%
2026-03-20	15.0000	15.9400	14.2500	15.0000	+7.527%	93	737	+190.333%
2026-03-19	13.0000	13.9500	13.0000	13.9500	-1.761%	3	680	+212.186%
2026-03-18	14.2000	14.2000	13.9800	14.2000	+7.985%	11	677	+206.690%
2026-03-17	13.5000	13.5000	13.1500	13.1500	+4.365%	4	672	+231.179%
2026-03-16	12.7200	12.7200	12.6000	12.6000	+4.478%	5	669	+245.635%
2026-03-12	12.6000	12.7500	12.0000	12.0600	-10.667%	58	664	+261.111%
2026-03-11	13.5000	13.5000	13.5000	13.5000	-10.891%	2	648	+222.593%
2026-03-10	14.0900	15.1500	14.0900	15.1500	+14.512%	21	648	+187.459%
2026-03-09	13.0000	13.2300	13.0000	13.2300	-8.759%	3	651	+229.176%
2026-03-06	14.5500	14.5500	14.2000	14.5000	-5.844%	13	664	+200.345%
2026-03-05	16.2500	16.2500	15.4000	15.4000	-17.204%	9	660	+182.792%
2026-03-04	18.2000	18.6000	18.1000	18.6000	+2.762%	4	660	+134.140%
2026-03-03	16.0300	18.1000	16.0300	18.1000	-3.723%	2	662	+140.608%
2026-03-02	18.8000	18.8000	18.8000	18.8000	-18.790%	1	664	+131.649%
2026-02-19	23.1500	23.1500	23.1500	23.1500	+3.579%	4	658	+88.121%
2026-02-18	22.3500	22.3500	22.3500	22.3500	+5.924%	4	658	+94.855%
2026-02-17	21.3100	21.3100	21.0900	21.1000	+2.626%	67	654	+106.398%
2026-02-13	20.6000	20.6000	20.5500	20.5600	-4.372%	13	626	+111.819%
2026-02-12	21.5000	21.5000	21.5000	21.5000	-9.129%	1	626	+102.558%
2026-02-10	23.0500	23.7100	23.0000	23.6600	-6.482%	212	625	+84.066%
2026-02-06	25.3000	25.3000	25.3000	25.3000	-2.317%	4	452	+72.134%
2026-02-04	25.3500	25.9600	25.3500	25.9000	+0.077%	11	456	+68.147%
2026-02-03	27.2500	27.5000	25.8800	25.8800	+6.283%	125	450	+68.277%
2026-01-29	24.3500	24.3500	24.3500	24.3500	-2.405%	1	474	+78.850%
2026-01-28	25.0000	25.0000	24.9500	24.9500	-4.223%	12	473	+74.549%
2026-01-27	26.0000	26.0500	25.9000	26.0500	+2.358%	22	462	+67.179%
2026-01-26	24.9000	25.5000	24.8000	25.4500	+8.344%	52	451	+71.120%
2026-01-23	23.4900	23.4900	23.4900	23.4900	-9.654%	10	424	+85.398%
2026-01-20	26.0000	26.0000	26.0000	26.0000	-17.118%	26	424	+67.500%
2026-01-16	32.5700	32.9000	31.3000	31.3700	-3.298%	19	429	+38.827%
2026-01-15	32.4400	32.4400	32.4400	32.4400	+32.408%	20	429	+34.248%
2026-01-14	24.5700	24.5700	24.5000	24.5000	-8.068%	15	409	+77.755%
2026-01-13	28.7000	28.7000	26.6000	26.6500	-5.160%	13	404	+63.415%
2026-01-12	27.9700	28.2500	27.9700	28.1000	-3.932%	15	394	+54.982%
2026-01-07	28.5800	29.2500	28.5800	29.2500	-5.645%	11	394	+48.889%
2026-01-06	31.0000	31.0000	31.0000	31.0000	+3.506%	5	384	+40.484%
2026-01-05	28.5000	29.9500	28.1300	29.9500	+19.800%	20	379	+45.409%
2026-01-02	23.9000	25.0500	23.5000	25.0000	+5.798%	7	385	+74.200%
2025-12-30	23.6300	23.6300	23.6300	23.6300	-5.857%	2	384	+84.300%
2025-12-24	24.0100	25.3000	24.0100	25.1000	+12.054%	61	378	+73.506%
2025-12-19	22.4000	22.4000	22.4000	22.4000	-7.819%	4	378	+94.420%
2025-12-15	25.2600	25.2600	24.3000	24.3000	-5.668%	7	374	+79.218%
2025-12-11	25.7600	25.7600	25.7600	25.7600	+9.014%	1	369	+69.061%
2025-12-08	23.6300	23.6300	23.6300	23.6300	+1.591%	24	368	+84.300%
2025-12-05	23.2600	23.2600	23.2600	23.2600	+4.586%	9	368	+87.231%
2025-12-04	22.7400	22.7500	22.2400	22.2400	+1.553%	52	368	+95.818%
2025-12-03	18.6000	21.9000	18.6000	21.9000	+14.900%	42	327	+98.858%
2025-12-01	19.1500	19.1500	19.0600	19.0600	+7.380%	39	292	+128.489%
2025-11-10	17.8500	17.8500	17.1500	17.7500	+7.251%	34	255	+145.352%
2025-11-04	16.5500	16.5500	16.5500	16.5500	-2.360%	6	255	+163.142%
2025-11-03	16.8400	16.9500	16.8400	16.9500	+5.280%	6	245	+156.932%
2025-10-28	16.1000	16.1000	16.1000	16.1000	-2.424%	1	245	+170.497%
2025-10-27	16.5000	16.5000	16.5000	16.5000	+1.227%	2	242	+163.939%
2025-10-24	14.9400	16.3000	14.9400	16.3000	+18.030%	7	242	+167.178%
2025-10-22	12.7300	13.8200	12.7300	13.8100	-10.325%	40	236	+215.351%
2025-10-20	15.4000	15.4000	15.4000	15.4000	+5.479%	5	196	+182.792%
2025-10-17	14.6000	14.6000	14.6000	14.6000	+21.565%	1	191	+198.288%
2025-10-13	11.9500	12.0100	11.9500	12.0100	-1.959%	5	190	+262.614%
2025-10-07	12.2500	12.2500	12.2500	12.2500	-8.990%	1	187	+255.510%
2025-09-30	13.4600	13.4600	13.4600	13.4600	-5.874%	1	187	+223.551%
2025-09-29	14.3000	14.3000	14.3000	14.3000	-2.589%	4	188	+204.545%
2025-09-23	15.0000	15.0000	14.4500	14.6800	-0.407%	3	188	+196.662%
2025-09-19	14.7400	14.7400	14.7400	14.7400	+18.394%	3	185	+195.455%
2025-09-16	12.4500	12.4500	12.4500	12.4500	+0.810%	2	185	+249.799%
2025-09-11	12.3700	12.6200	12.3500	12.3500	+48.259%	419	185	+252.632%
2025-09-02	8.3300	8.3300	8.3300	8.3300	+6.932%	2	381	+422.809%
2025-08-18	7.8000	7.8000	7.7900	7.7900	+12.410%	11	379	+459.050%
2025-07-17	6.9300	6.9300	6.9300	6.9300	+5.479%	300	368	+528.427%
2025-07-16	6.4500	6.5700	6.4500	6.5700	-11.812%	21	82	+562.861%
2025-07-01	7.4500	7.4500	7.4500	7.4500	+14.615%	3	81	+484.564%
2025-06-24	6.5000	6.5000	6.5000	6.5000	+34.021%	10	81	+570.000%
2025-05-13	4.8500	4.8500	4.8500	4.8500	+12.009%	1	81	+797.938%
2025-05-09	4.3300	4.3300	4.3300	4.3300	+49.310%	2	81	+905.774%
2025-04-29	2.8900	2.9000	2.8900	2.9000	-3.333%	2	81	+1,401.724%
2025-04-28	2.9000	3.0000	2.9000	3.0000	-0.662%	4	81	+1,351.667%
2025-04-24	2.9200	3.0200	2.9200	3.0200	-5.919%	2	81	+1,342.053%
2025-04-23	3.2100	3.2100	3.2100	3.2100	+32.099%	40	81	+1,256.698%
2025-04-08	2.4300	2.4300	2.4300	2.4300	-39.250%	9	41	+1,692.181%
2025-03-27	4.0000	4.0000	4.0000	4.0000	-61.905%	10	32	+988.750%
2025-02-18	10.5000	10.5000	10.5000	10.5000	-6.667%	12	32	+314.762%
2025-02-07	11.2500	11.2500	11.2500	11.2500	+3.496%	12	20	+287.111%
2025-01-29	10.8500	10.8700	10.8500	10.8700	+16.882%	20	14	+300.644%
2025-01-28	9.3000	9.3000	9.3000	9.3000	0.000%	3	30	+368.280%
2025-01-23	9.3000	9.3000	9.3000	9.3000	+9.412%	17	27	+368.280%
2025-01-22	8.5000	8.5000	8.5000	8.5000	0.000%	10	10	+412.353%