Dark

MS20270115C180
MS Jan 15 2027 180.00 Call (MS270115C00180000)
option OPRA

EOD

Sep 3, 2026

41.90+10.263%(+3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	41.9000	41.9000	41.9000	41.9000	+10.263%	1	827	0.000%
2026-09-01	38.0000	38.0000	38.0000	38.0000	-7.181%	1	827	+10.263%
2026-08-27	40.8000	40.9400	40.8000	40.9400	+10.858%	2	828	+2.345%
2026-08-21	36.9300	36.9300	36.9300	36.9300	-2.688%	6	829	+13.458%
2026-08-20	37.9500	37.9500	37.9500	37.9500	-7.754%	2	835	+10.408%
2026-08-19	41.1500	41.1500	41.1400	41.1400	-6.330%	7	835	+1.847%
2026-08-14	44.0200	44.0200	43.9200	43.9200	-2.400%	6	842	-4.599%
2026-08-12	44.7700	45.0000	44.7700	45.0000	-3.928%	3	842	-6.889%
2026-08-05	46.7000	46.8400	46.7000	46.8400	+16.517%	2	845	-10.547%
2026-07-31	39.7000	40.5500	39.7000	40.2000	+4.253%	16	846	+4.229%
2026-07-30	38.5600	38.5600	38.5600	38.5600	+11.124%	8	848	+8.662%
2026-07-29	36.0000	36.0000	34.7000	34.7000	-14.002%	7	840	+20.749%
2026-07-28	40.3500	40.3500	40.3500	40.3500	-12.378%	148	840	+3.841%
2026-07-22	46.0500	46.0500	46.0500	46.0500	+4.327%	5	766	-9.012%
2026-07-17	44.1400	44.1400	44.1400	44.1400	-1.583%	2	766	-5.075%
2026-07-16	44.8500	44.8500	44.8500	44.8500	-19.043%	1	766	-6.577%
2026-07-14	55.4000	55.4000	55.4000	55.4000	+11.357%	1	765	-24.368%
2026-07-10	49.7500	49.7500	49.7500	49.7500	-1.777%	1	765	-15.779%
2026-07-09	50.7500	50.7500	50.6500	50.6500	+1.158%	2	765	-17.275%
2026-07-07	49.2000	50.0700	49.2000	50.0700	+2.497%	3	766	-16.317%
2026-07-06	48.8500	48.8500	48.8500	48.8500	+14.968%	10	768	-14.227%
2026-06-29	42.5000	42.6800	42.3700	42.4900	-19.679%	4	768	-1.389%
2026-06-25	52.7200	52.9000	51.5400	52.9000	+7.783%	19	768	-20.794%
2026-06-24	51.2700	51.2700	49.0000	49.0800	-11.408%	9	787	-14.629%
2026-06-23	55.4200	55.6000	55.3000	55.4000	+4.390%	6	788	-24.368%
2026-06-18	54.4500	54.4500	53.0700	53.0700	-3.263%	3	787	-21.048%
2026-06-17	55.2000	55.2000	54.8600	54.8600	+10.183%	2	787	-23.624%
2026-06-16	47.5700	49.7900	47.5700	49.7900	+2.893%	6	787	-15.847%
2026-06-15	48.5000	48.6200	48.3900	48.3900	+6.963%	3	789	-13.412%
2026-06-12	46.6100	46.6100	45.1800	45.2400	+4.601%	14	790	-7.383%
2026-06-11	40.5000	43.2500	40.5000	43.2500	+6.816%	3	795	-3.121%
2026-06-10	40.2500	40.4900	39.3000	40.4900	-3.134%	6	794	+3.482%
2026-06-09	45.5200	45.7000	41.2500	41.8000	-6.904%	11	796	+0.239%
2026-06-08	45.2100	45.6000	44.9000	44.9000	-2.687%	4	791	-6.682%
2026-06-05	46.1400	46.1400	46.1400	46.1400	-5.914%	5	791	-9.189%
2026-06-04	48.0000	49.4300	48.0000	49.0400	+18.885%	15	796	-14.560%
2026-06-03	42.4500	42.4500	41.2500	41.2500	-9.836%	6	796	+1.576%
2026-06-02	46.8000	47.2000	45.7500	45.7500	+7.901%	12	796	-8.415%
2026-06-01	41.3400	42.4000	40.9600	42.4000	+9.987%	5	797	-1.179%
2026-05-29	38.0000	38.5500	37.1500	38.5500	+5.501%	13	797	+8.690%
2026-05-28	35.7100	36.5400	34.8300	36.5400	+5.576%	50	806	+14.669%
2026-05-27	33.4000	34.6200	33.4000	34.6100	+2.094%	14	826	+21.063%
2026-05-22	36.1000	36.1000	33.9000	33.9000	+9.355%	33	831	+23.599%
2026-05-20	31.0000	31.0000	31.0000	31.0000	+17.380%	1	828	+35.161%
2026-05-19	26.4100	26.4100	26.4100	26.4100	-4.277%	1	829	+58.652%
2026-05-18	28.7300	28.7300	27.5500	27.5900	-9.243%	5	829	+51.867%
2026-05-14	30.6500	30.6500	30.1100	30.4000	+4.683%	5	829	+37.829%
2026-05-13	29.0600	29.0600	29.0400	29.0400	+4.086%	2	829	+44.284%
2026-05-12	24.8000	27.9000	24.8000	27.9000	-2.277%	4	829	+50.179%
2026-05-11	28.5500	28.5500	28.5500	28.5500	-0.175%	24	829	+46.760%
2026-05-08	28.6000	28.6000	28.6000	28.6000	-2.055%	1	853	+46.503%
2026-05-06	29.2000	29.2000	29.0500	29.2000	+14.735%	44	853	+43.493%
2026-05-05	25.4500	25.4500	25.4500	25.4500	+1.435%	2	851	+64.637%
2026-05-04	25.0900	25.0900	25.0900	25.0900	-6.206%	1	851	+66.999%
2026-04-27	26.5500	26.7500	26.5500	26.7500	-1.835%	13	851	+56.636%
2026-04-23	27.2500	27.2500	27.2500	27.2500	-1.482%	1	846	+53.761%
2026-04-22	25.8000	27.7000	25.8000	27.6600	+3.247%	71	847	+51.482%
2026-04-21	26.7900	26.7900	26.7900	26.7900	+0.980%	1	881	+56.402%
2026-04-20	26.2400	27.0000	26.2400	26.5300	-0.413%	10	881	+57.934%
2026-04-17	26.6400	26.6400	26.6400	26.6400	+3.537%	10	878	+57.282%
2026-04-16	26.2000	26.2000	25.4000	25.7300	-8.759%	6	882	+62.845%
2026-04-15	29.6000	29.6000	28.0400	28.2000	+20.513%	15	887	+48.582%
2026-04-14	22.8500	23.4000	22.8500	23.4000	+11.164%	2	893	+79.060%
2026-04-13	20.3000	21.0500	20.3000	21.0500	+3.695%	15	895	+99.050%
2026-04-10	20.2500	20.3000	20.2500	20.3000	+6.562%	42	903	+106.404%
2026-04-08	20.3200	20.3200	19.0500	19.0500	+20.952%	3	892	+119.948%
2026-04-07	15.4500	16.5000	15.4500	15.7500	+5.000%	3	891	+166.032%
2026-04-06	15.1500	15.1500	15.0000	15.0000	+1.695%	11	891	+179.333%
2026-04-02	14.0500	14.7500	14.0500	14.7500	-6.051%	19	906	+184.068%
2026-04-01	15.4500	15.8500	15.4500	15.7000	+28.689%	9	906	+166.879%
2026-03-30	12.2000	12.2000	12.2000	12.2000	+1.667%	1	910	+243.443%
2026-03-27	12.4500	12.6000	12.0000	12.0000	-21.569%	5	911	+249.167%
2026-03-25	15.3400	15.3400	15.2500	15.3000	+7.368%	10	911	+173.856%
2026-03-24	14.2500	14.2500	14.2500	14.2500	-7.468%	2	906	+194.035%
2026-03-23	15.4000	15.4000	15.4000	15.4000	+14.498%	2	904	+172.078%
2026-03-20	13.1000	13.9500	13.0500	13.4500	+12.083%	22	902	+211.524%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-1.639%	5	901	+249.167%
2026-03-18	12.2000	12.2000	12.2000	12.2000	+6.924%	1	906	+243.443%
2026-03-16	11.4100	11.4100	11.4100	11.4100	+9.501%	2	906	+267.222%
2026-03-13	10.2000	10.5400	10.2000	10.4200	+2.157%	12	904	+302.111%
2026-03-12	10.5500	10.9500	10.2000	10.2000	-23.308%	20	896	+310.784%
2026-03-10	12.3300	13.3000	12.3300	13.3000	+15.451%	13	889	+215.038%
2026-03-09	11.4800	11.5200	11.4800	11.5200	-11.316%	11	879	+263.715%
2026-03-06	10.8000	12.9900	10.8000	12.9900	-3.778%	27	869	+222.556%
2026-03-05	14.9400	14.9400	13.2000	13.5000	-17.933%	21	847	+210.370%
2026-03-04	16.5500	16.6500	16.4500	16.4500	+3.459%	10	848	+154.711%
2026-03-03	14.7600	15.9000	14.7600	15.9000	-9.143%	4	839	+163.522%
2026-03-02	16.6400	17.5000	16.6400	17.5000	+9.718%	7	837	+139.429%
2026-02-27	16.7000	17.2500	15.7500	15.9500	-17.571%	21	815	+162.696%
2026-02-25	18.5500	19.3500	18.5500	19.3500	+11.850%	33	824	+116.537%
2026-02-24	16.6000	17.3000	16.6000	17.3000	+5.359%	3	824	+142.197%
2026-02-23	17.5000	17.5000	16.4200	16.4200	-16.438%	4	824	+155.177%
2026-02-20	19.6500	19.6500	19.6500	19.6500	-6.429%	2	822	+113.232%
2026-02-18	20.0000	21.0000	20.0000	21.0000	+13.514%	33	823	+99.524%
2026-02-12	18.0000	18.5000	17.0000	18.5000	-12.239%	25	790	+126.486%
2026-02-11	20.5700	21.0800	20.5700	21.0800	+1.836%	2	773	+98.767%
2026-02-10	20.7500	20.7500	20.7000	20.7000	-14.815%	6	772	+102.415%
2026-02-09	22.8000	24.3000	22.8000	24.3000	+6.860%	10	766	+72.428%
2026-02-06	22.5600	22.7400	22.5600	22.7400	+12.296%	11	756	+84.257%
2026-02-05	21.5500	21.6200	20.2500	20.2500	-11.765%	12	761	+106.914%
2026-02-04	22.9500	22.9500	22.9500	22.9500	-4.375%	2	760	+82.571%
2026-02-03	24.4500	24.4500	22.2500	24.0000	-3.614%	35	761	+74.583%
2026-02-02	23.2500	25.0000	23.2500	24.9000	+8.261%	27	750	+68.273%
2026-01-30	22.7300	23.0000	22.7300	23.0000	+4.072%	2	754	+82.174%
2026-01-29	22.0000	22.1000	22.0000	22.1000	-0.897%	3	754	+89.593%
2026-01-28	22.7400	22.7500	22.2000	22.3000	-3.879%	28	754	+87.892%
2026-01-27	22.9100	23.2000	22.1000	23.2000	+2.203%	6	750	+80.603%
2026-01-26	22.7500	22.7500	22.6500	22.7000	+8.353%	41	752	+84.581%
2026-01-23	20.8500	21.0500	20.8500	20.9500	-17.030%	12	746	+100.000%
2026-01-22	24.5000	25.3500	23.8000	25.2500	+5.826%	43	745	+65.941%
2026-01-21	24.0000	24.0000	23.8600	23.8600	+3.739%	6	748	+75.608%
2026-01-20	24.5000	24.5000	23.0000	23.0000	-17.563%	8	747	+82.174%
2026-01-16	28.6600	29.5700	27.9000	27.9000	+2.990%	13	740	+50.179%
2026-01-15	27.0900	27.0900	27.0900	27.0900	+24.839%	8	740	+54.670%
2026-01-14	21.7000	21.7000	21.7000	21.7000	-8.051%	35	744	+93.088%
2026-01-13	23.8100	23.8100	23.6000	23.6000	-9.682%	2	744	+77.542%
2026-01-09	26.1300	26.1300	26.1300	26.1300	-1.210%	1	745	+60.352%
2026-01-08	25.7200	26.4500	25.1000	26.4500	+4.752%	50	746	+58.412%
2026-01-07	26.0000	26.6500	25.2500	25.2500	-6.481%	21	704	+65.941%
2026-01-06	27.0000	27.0000	27.0000	27.0000	-0.185%	1	714	+55.185%
2026-01-05	25.0000	27.0500	25.0000	27.0500	+22.955%	13	715	+54.898%
2026-01-02	20.4500	22.0000	20.4500	22.0000	+3.774%	7	717	+90.455%
2025-12-30	21.2000	21.2000	21.2000	21.2000	-4.202%	3	715	+97.642%
2025-12-29	21.5100	22.1300	21.5100	22.1300	-3.447%	13	718	+89.336%
2025-12-24	22.5000	22.9200	22.1500	22.9200	+3.710%	17	726	+82.810%
2025-12-23	22.1000	22.1000	22.1000	22.1000	-4.700%	1	726	+89.593%
2025-12-22	22.0000	23.1900	21.8500	23.1900	+17.835%	15	726	+80.681%
2025-12-19	17.8500	19.8300	17.8500	19.6800	-0.354%	22	735	+112.907%
2025-12-17	21.5400	21.6600	19.7500	19.7500	-1.052%	14	722	+112.152%
2025-12-16	20.3500	20.3500	19.7500	19.9600	-6.729%	44	722	+109.920%
2025-12-15	22.0700	22.0700	21.4000	21.4000	-9.667%	43	692	+95.794%
2025-12-11	23.0900	23.6900	23.0800	23.6900	+1.849%	3	674	+76.868%
2025-12-10	22.6000	23.2600	22.6000	23.2600	+7.436%	22	673	+80.138%
2025-12-09	20.7100	23.0700	20.7100	21.6500	-2.697%	41	653	+93.533%
2025-12-08	22.0500	22.2500	22.0500	22.2500	+6.205%	6	647	+88.315%
2025-12-05	21.2000	21.2000	20.9300	20.9500	+26.357%	4	646	+100.000%
2025-12-01	16.7400	16.7400	16.5800	16.5800	-4.603%	6	647	+152.714%
2025-11-28	17.9000	17.9000	17.3800	17.3800	+19.697%	3	644	+141.082%
2025-11-25	14.5200	14.5200	14.5200	14.5200	+3.419%	2	645	+188.567%
2025-11-24	13.3800	14.5500	12.9500	14.0400	+1.226%	62	643	+198.433%
2025-11-20	15.8500	16.1700	13.8700	13.8700	-4.345%	12	611	+202.091%
2025-11-17	14.5000	14.5000	14.5000	14.5000	+0.625%	1	609	+188.966%
2025-11-14	14.4100	14.4100	14.4100	14.4100	-7.806%	1	608	+190.770%
2025-11-10	15.2400	15.6300	14.9100	15.6300	+13.673%	21	608	+168.074%
2025-11-07	13.7500	13.7500	13.7500	13.7500	-10.423%	1	601	+204.727%
2025-11-05	15.3500	15.3500	15.3500	15.3500	+19.455%	1	601	+172.964%
2025-11-03	12.8500	12.8500	12.8500	12.8500	-13.758%	2	602	+226.070%
2025-10-29	14.9000	14.9000	14.9000	14.9000	+0.134%	1	602	+181.208%
2025-10-28	14.8800	14.8800	14.8800	14.8800	+20.000%	2	602	+181.586%
2025-10-22	12.3000	12.4000	12.3000	12.4000	-4.468%	2	600	+237.903%
2025-10-17	12.8900	12.9800	12.8400	12.9800	-14.717%	36	600	+222.804%
2025-10-16	15.2200	15.2200	15.2200	15.2200	+2.148%	10	615	+175.296%
2025-10-15	15.0500	15.0500	14.9000	14.9000	+52.041%	2	615	+181.208%
2025-10-10	10.1800	10.1800	9.8000	9.8000	-12.889%	46	613	+327.551%
2025-10-06	11.2500	11.2500	11.2500	11.2500	+1.351%	10	592	+272.444%
2025-10-03	11.0300	11.1000	11.0300	11.1000	-13.619%	15	582	+277.477%
2025-09-29	12.4500	12.8500	12.4500	12.8500	+0.784%	18	590	+226.070%
2025-09-26	12.7500	12.7500	12.7500	12.7500	+0.394%	85	574	+228.627%
2025-09-23	12.7000	12.7000	12.7000	12.7000	0.000%	1	573	+229.921%
2025-09-22	12.2000	12.7000	12.2000	12.7000	+2.502%	3	573	+229.921%
2025-09-19	12.3900	12.3900	12.3900	12.3900	+3.250%	1	572	+238.176%
2025-09-18	12.0000	12.0000	12.0000	12.0000	+7.143%	1	572	+249.167%
2025-09-17	11.2000	11.2000	11.2000	11.2000	+2.097%	1	571	+274.107%
2025-09-11	9.9100	10.9700	9.9100	10.9700	+38.861%	160	577	+281.951%
2025-09-04	7.9000	7.9000	7.9000	7.9000	+6.040%	2	529	+430.380%
2025-09-03	7.8000	7.8000	7.4500	7.4500	-4.487%	6	529	+462.416%
2025-09-02	7.8000	7.8000	7.8000	7.8000	-6.024%	6	524	+437.179%
2025-08-29	8.3000	8.3000	8.3000	8.3000	+2.469%	4	514	+404.819%
2025-08-28	8.1000	8.1000	8.1000	8.1000	+5.606%	4	514	+417.284%
2025-08-25	7.6700	7.6700	7.6700	7.6700	+18.547%	5	510	+446.284%
2025-08-20	6.5000	6.5000	6.3700	6.4700	+7.833%	158	515	+547.604%
2025-07-28	6.0000	6.0000	6.0000	6.0000	+39.535%	300	473	+598.333%
2025-05-23	4.3000	4.3000	4.3000	4.3000	+2.381%	6	240	+874.419%
2025-05-22	4.1200	4.2000	4.1200	4.2000	-1.639%	3	240	+897.619%
2025-05-13	4.1900	4.2700	4.1900	4.2700	+18.611%	6	242	+881.265%
2025-05-08	3.6000	3.6000	3.6000	3.6000	+5.882%	1	236	+1,063.889%
2025-05-05	3.3000	3.4000	3.3000	3.4000	+38.211%	19	236	+1,132.353%
2025-04-28	2.4200	2.4600	2.4200	2.4600	-4.651%	2	233	+1,603.252%
2025-04-25	2.5400	2.6100	2.5400	2.5800	-0.769%	8	233	+1,524.031%
2025-04-24	2.4600	2.6000	2.4600	2.6000	+7.438%	2	233	+1,511.538%
2025-04-23	2.4000	2.4200	2.4000	2.4200	+16.346%	2	233	+1,631.405%
2025-04-22	2.0800	2.0800	1.9500	2.0800	-0.478%	4	233	+1,914.423%
2025-04-17	1.9900	2.0900	1.9900	2.0900	+5.025%	2	233	+1,904.785%
2025-04-16	1.9100	1.9900	1.9100	1.9900	-9.132%	2	233	+2,005.528%
2025-04-15	2.4600	2.4600	2.1800	2.1900	+10.050%	22	233	+1,813.242%
2025-04-08	2.2000	2.2600	1.8300	1.9900	+10.556%	423	222	+2,005.528%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-41.935%	4	496	+2,227.778%
2025-03-28	3.1000	3.1000	3.1000	3.1000	-16.216%	4	496	+1,251.613%
2025-03-27	3.7000	3.7000	3.7000	3.7000	-42.813%	200	496	+1,032.432%
2025-03-03	6.4700	6.4700	6.4700	6.4700	-7.439%	11	296	+547.604%
2025-02-24	6.9900	6.9900	6.9900	6.9900	-10.955%	3	296	+499.428%
2025-02-21	7.8500	7.8500	7.8500	7.8500	+5.653%	44	296	+433.758%
2025-02-20	7.4300	7.4300	7.4300	7.4300	-23.244%	1	296	+463.930%
2025-02-19	9.6800	9.6800	9.6800	9.6800	+0.833%	3	295	+332.851%
2025-02-18	9.6000	9.6000	9.6000	9.6000	-5.045%	22	295	+336.458%
2025-02-07	10.1100	10.1100	10.1100	10.1100	+22.101%	2	273	+314.441%
2025-01-23	8.2800	8.2800	8.2800	8.2800	+9.091%	1	272	+406.039%
2025-01-17	7.5900	7.5900	7.5900	7.5900	+7.660%	4	270	+452.042%
2025-01-16	7.0500	7.0500	7.0500	7.0500	+28.650%	40	270	+494.326%
2024-12-17	5.4800	5.4800	5.4800	5.4800	-6.325%	11	240	+664.599%
2024-12-12	5.8500	5.8500	5.8500	5.8500	-23.026%	1	230	+616.239%
2024-11-15	7.6000	7.6000	7.6000	7.6000	+139.748%	60	230	+451.316%
2024-11-04	3.1700	3.1700	3.1700	3.1700	+6.734%	1	200	+1,221.767%
2024-10-25	2.9700	2.9700	2.9700	2.9700	-5.414%	2	200	+1,310.774%
2024-10-22	3.0200	3.1400	3.0200	3.1400	0.000%	200	200	+1,234.395%