Dark

MS20270115C185
MS Jan 15 2027 185.00 Call (MS270115C00185000)
option OPRA

EOD

Sep 3, 2026

38.10+2.973%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.1000	38.1000	38.1000	38.1000	+2.973%	2	1,261	0.000%
2026-09-02	37.0000	37.0000	37.0000	37.0000	+0.434%	1	1,261	+2.973%
2026-08-27	37.8000	37.8000	36.8400	36.8400	+3.338%	3	1,262	+3.420%
2026-08-26	35.6500	35.6500	35.6500	35.6500	-6.184%	3	1,262	+6.872%
2026-08-25	38.0000	38.0000	38.0000	38.0000	0.000%	1	1,259	+0.263%
2026-08-24	38.0000	38.0000	38.0000	38.0000	+14.114%	2	1,259	+0.263%
2026-08-20	33.3000	33.3000	33.3000	33.3000	-14.109%	1	1,259	+14.414%
2026-08-18	39.1000	39.1000	38.6500	38.7700	-0.232%	4	1,259	-1.728%
2026-08-10	40.2300	40.2300	38.5600	38.8600	-0.461%	75	1,259	-1.956%
2026-08-07	38.9400	39.4200	38.7700	39.0400	-6.603%	22	1,254	-2.408%
2026-08-04	41.8300	42.0300	41.6600	41.8000	+16.435%	4	1,252	-8.852%
2026-08-03	35.6000	35.9000	35.6000	35.9000	+10.974%	7	1,250	+6.128%
2026-07-29	32.3500	32.3500	32.3500	32.3500	-18.719%	1	1,245	+17.774%
2026-07-24	39.8000	39.8000	39.8000	39.8000	-0.525%	2	1,245	-4.271%
2026-07-23	39.8500	40.0100	39.8500	40.0100	-6.409%	2	1,245	-4.774%
2026-07-22	42.8500	42.8500	42.7500	42.7500	+11.823%	2	1,246	-10.877%
2026-07-20	38.2300	38.2300	38.2300	38.2300	-7.028%	3	1,246	-0.340%
2026-07-16	44.6100	44.6100	41.1200	41.1200	-20.923%	7	1,246	-7.344%
2026-07-15	52.2500	52.2500	52.0000	52.0000	+3.277%	2	1,246	-26.731%
2026-07-14	50.4900	50.5000	50.2900	50.3500	+9.815%	5	1,247	-24.330%
2026-07-10	45.8500	45.8500	45.8500	45.8500	-0.672%	1	1,248	-16.903%
2026-07-09	45.8000	47.4500	45.8000	46.1600	+6.482%	7	1,249	-17.461%
2026-07-08	41.6500	43.3500	41.5000	43.3500	-6.472%	14	1,247	-12.111%
2026-07-07	46.3600	46.4500	45.4000	46.3500	+2.340%	55	1,246	-17.799%
2026-07-06	45.0000	45.5200	45.0000	45.2900	+16.277%	14	1,223	-15.875%
2026-07-02	38.0500	38.9900	37.9800	38.9500	+6.218%	8	1,222	-2.182%
2026-06-30	36.6400	36.6700	36.6400	36.6700	-5.733%	2	1,222	+3.900%
2026-06-29	38.9000	38.9000	38.9000	38.9000	-23.229%	2	1,223	-2.057%
2026-06-25	50.5000	50.6700	50.5000	50.6700	+8.501%	2	1,222	-24.808%
2026-06-24	47.6000	47.9000	46.7000	46.7000	-9.566%	3	1,222	-18.415%
2026-06-23	50.6000	51.9000	50.6000	51.6400	-0.213%	12	1,223	-26.220%
2026-06-22	50.9000	51.7500	50.9000	51.7500	-1.728%	4	1,226	-26.377%
2026-06-18	52.6600	52.6600	52.6600	52.6600	+6.169%	1	1,227	-27.649%
2026-06-17	50.8400	51.1700	49.6000	49.6000	+6.301%	9	1,227	-23.185%
2026-06-16	46.8200	46.8200	44.0000	46.6600	+7.264%	4	1,227	-18.345%
2026-06-15	44.9800	45.2500	43.5000	43.5000	+4.417%	39	1,227	-12.414%
2026-06-12	41.1000	41.7600	41.1000	41.6600	+4.150%	12	1,213	-8.545%
2026-06-11	37.3000	40.0000	36.9800	40.0000	+9.529%	11	1,211	-4.750%
2026-06-10	36.4100	36.5800	36.4100	36.5200	-5.535%	4	1,206	+4.326%
2026-06-09	38.7300	39.1100	38.6600	38.6600	-2.127%	5	1,206	-1.449%
2026-06-08	41.5400	41.8000	39.5000	39.5000	-0.779%	15	1,205	-3.544%
2026-06-05	40.2000	40.4500	39.8100	39.8100	-11.039%	19	1,203	-4.295%
2026-06-04	44.2000	45.6400	44.1600	44.7500	+15.753%	42	1,204	-14.860%
2026-06-03	38.7900	38.8500	38.6200	38.6600	-10.093%	6	1,203	-1.449%
2026-06-02	40.9500	43.5600	40.9500	43.0000	+13.907%	20	1,204	-11.395%
2026-06-01	36.1500	37.7500	36.1500	37.7500	+6.248%	3	1,197	+0.927%
2026-05-29	33.7100	35.5300	33.7100	35.5300	+8.489%	3	1,195	+7.233%
2026-05-28	31.8600	32.7500	31.8600	32.7500	+7.026%	3	1,195	+16.336%
2026-05-26	30.2000	30.6000	29.8000	30.6000	-0.971%	66	1,195	+24.510%
2026-05-22	31.0000	31.7800	30.9000	30.9000	+3.000%	14	1,183	+23.301%
2026-05-21	29.9000	30.2000	29.0100	30.0000	+29.870%	208	1,182	+27.000%
2026-05-19	21.8500	23.1000	21.8500	23.1000	-8.005%	3	1,182	+64.935%
2026-05-18	25.1100	25.1100	25.1100	25.1100	-1.142%	1	1,331	+51.732%
2026-05-15	25.9000	26.3500	24.5500	25.4000	-8.071%	15	1,331	+50.000%
2026-05-14	26.7800	27.6300	26.7800	27.6300	+1.956%	3	1,327	+37.894%
2026-05-13	27.1000	27.1000	27.1000	27.1000	+17.673%	1	1,328	+40.590%
2026-05-12	22.6200	23.0300	22.5700	23.0300	-8.429%	4	1,328	+65.436%
2026-05-11	25.1500	25.1500	25.1500	25.1500	+3.926%	6	1,328	+51.491%
2026-05-07	24.1000	24.2000	24.1000	24.2000	-8.679%	3	1,333	+57.438%
2026-05-06	25.6200	26.5000	25.6200	26.5000	+15.519%	14	1,331	+43.774%
2026-04-27	22.9400	22.9400	22.9400	22.9400	+1.280%	6	1,331	+66.085%
2026-04-24	22.6500	22.6500	22.6500	22.6500	-0.701%	1	1,325	+68.212%
2026-04-23	22.9500	23.1000	22.7000	22.8100	-4.839%	15	1,325	+67.032%
2026-04-20	24.3000	24.3000	23.9700	23.9700	+1.396%	10	1,328	+58.949%
2026-04-17	23.3500	23.6400	23.3500	23.6400	-5.440%	2	1,327	+61.168%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+1.420%	2	1,326	+52.400%
2026-04-15	24.4000	26.0000	24.4000	24.6500	+18.738%	3	1,326	+54.564%
2026-04-14	20.7400	20.7600	20.7400	20.7600	+15.333%	10	1,325	+83.526%
2026-04-09	18.0000	18.0000	18.0000	18.0000	+8.630%	6	1,315	+111.667%
2026-04-08	16.5700	16.5700	16.5700	16.5700	+19.639%	1	1,315	+129.934%
2026-04-07	13.5500	13.8500	13.5500	13.8500	+7.615%	10	1,315	+175.090%
2026-04-06	13.0500	13.0500	12.8500	12.8700	+17.534%	29	1,314	+196.037%
2026-03-30	10.9500	10.9500	10.9500	10.9500	-2.232%	10	1,313	+247.945%
2026-03-20	11.4000	11.9500	11.2000	11.2000	+6.161%	83	1,323	+240.179%
2026-03-18	10.5500	10.5500	10.5500	10.5500	+7.653%	1	1,263	+261.137%
2026-03-17	9.8000	9.8000	9.8000	9.8000	+8.287%	2	1,262	+288.776%
2026-03-16	9.5000	9.5000	9.0000	9.0500	+0.780%	5	1,261	+320.994%
2026-03-13	9.5300	9.5300	8.9800	8.9800	+2.045%	4	1,261	+324.276%
2026-03-12	9.0000	9.0000	8.8000	8.8000	-13.725%	5	1,261	+332.955%
2026-03-09	10.0000	10.2000	10.0000	10.2000	-4.673%	11	1,265	+273.529%
2026-03-06	10.0000	11.2000	10.0000	10.7000	-12.653%	15	1,264	+256.075%
2026-03-05	12.7500	12.7500	12.2500	12.2500	-14.931%	3	1,261	+211.020%
2026-03-04	14.6000	14.6000	14.3000	14.4000	+2.857%	9	1,262	+164.583%
2026-03-03	14.0000	14.0000	14.0000	14.0000	-6.040%	2	1,256	+172.143%
2026-03-02	14.9000	14.9000	14.9000	14.9000	+2.759%	2	1,256	+155.705%
2026-02-27	15.5500	15.5500	14.5000	14.5000	-15.205%	7	1,258	+162.759%
2026-02-25	16.5000	17.2000	16.5000	17.1000	+11.765%	230	1,036	+122.807%
2026-02-24	15.3000	15.4500	15.2000	15.3000	+2.685%	44	1,036	+149.020%
2026-02-23	14.7500	16.0700	14.7500	14.9000	-14.121%	24	1,013	+155.705%
2026-02-20	16.8500	17.4800	16.8500	17.3500	-0.459%	35	1,001	+119.597%
2026-02-19	17.4300	17.4300	17.4300	17.4300	-7.778%	1	982	+118.589%
2026-02-18	18.9000	18.9000	18.9000	18.9000	+19.243%	5	981	+101.587%
2026-02-13	15.6200	15.8500	15.6200	15.8500	+7.458%	8	982	+140.379%
2026-02-12	16.2000	16.2000	14.7500	14.7500	-19.662%	4	982	+158.305%
2026-02-11	18.3600	18.3600	18.3600	18.3600	-1.923%	4	979	+107.516%
2026-02-10	22.0000	22.0000	17.5000	18.7200	-14.715%	232	977	+103.526%
2026-02-09	21.9500	21.9500	21.9500	21.9500	+21.944%	8	828	+73.576%
2026-02-05	18.8000	18.8000	17.3100	18.0000	-10.000%	10	824	+111.667%
2026-02-04	20.0000	20.0000	20.0000	20.0000	0.000%	1	825	+90.500%
2026-02-03	21.8600	21.8600	20.0000	20.0000	-10.153%	92	825	+90.500%
2026-02-02	21.2300	22.2600	21.2300	22.2600	+13.571%	9	825	+71.159%
2026-01-29	19.5500	19.6500	19.2000	19.6000	-1.060%	47	825	+94.388%
2026-01-28	19.7500	19.8100	19.7500	19.8100	+0.304%	22	804	+92.327%
2026-01-26	19.7500	19.7500	19.7000	19.7500	+7.806%	4	808	+92.911%
2026-01-23	18.5000	18.5700	18.0000	18.3200	-13.175%	37	807	+107.969%
2026-01-22	21.3500	22.5000	21.1000	21.1000	-2.720%	98	808	+80.569%
2026-01-21	21.8000	21.8000	20.4000	21.6900	+4.581%	62	782	+75.657%
2026-01-20	21.0500	22.2300	20.6100	20.7400	-22.030%	17	777	+83.703%
2026-01-16	26.4000	26.7700	25.6300	26.6000	+0.377%	4	776	+43.233%
2026-01-15	25.3200	26.5000	25.3200	26.5000	+26.734%	14	776	+43.774%
2026-01-13	21.5600	21.5600	20.9100	20.9100	-8.289%	11	781	+82.209%
2026-01-12	22.2200	22.8000	22.2200	22.8000	-2.772%	11	780	+67.105%
2026-01-09	23.4000	23.7000	22.9000	23.4500	+3.761%	51	781	+62.473%
2026-01-08	22.6500	22.6500	22.6000	22.6000	+0.444%	24	744	+68.584%
2026-01-07	22.9000	23.2000	22.5000	22.5000	-9.420%	44	720	+69.333%
2026-01-06	24.8400	24.8400	24.8400	24.8400	+5.702%	1	679	+53.382%
2026-01-05	22.0000	24.2500	22.0000	23.5000	+18.090%	59	679	+62.128%
2026-01-02	19.6000	19.9000	19.6000	19.9000	+7.859%	11	667	+91.457%
2025-12-31	18.5000	18.5000	18.4500	18.4500	-1.652%	3	668	+106.504%
2025-12-30	18.7600	18.7600	18.7600	18.7600	-3.795%	1	668	+103.092%
2025-12-29	19.5000	19.5000	19.5000	19.5000	-2.010%	1	668	+95.385%
2025-12-24	20.0000	20.0000	19.9000	19.9000	+3.109%	4	664	+91.457%
2025-12-22	18.6000	19.3000	18.0500	19.3000	+8.978%	19	664	+97.409%
2025-12-19	17.8500	17.9000	17.7100	17.7100	+6.366%	4	657	+115.133%
2025-12-17	16.6500	16.6500	16.6500	16.6500	-13.462%	2	654	+128.829%
2025-12-16	19.2400	19.2400	19.2400	19.2400	-3.559%	5	654	+98.025%
2025-12-15	19.9500	19.9500	19.9500	19.9500	+2.835%	4	654	+90.977%
2025-12-12	20.0000	20.0000	19.4000	19.4000	-7.575%	7	651	+96.392%
2025-12-11	20.9500	21.1000	20.9500	20.9900	-2.327%	4	654	+81.515%
2025-12-09	19.2300	21.4900	19.2300	21.4900	+56.861%	2	654	+77.292%
2025-11-28	13.7000	13.7000	13.7000	13.7000	+1.107%	1	652	+178.102%
2025-11-20	14.0500	14.0500	13.5500	13.5500	+10.163%	2	652	+181.181%
2025-11-19	12.3000	12.3000	12.3000	12.3000	-6.677%	1	651	+209.756%
2025-11-14	13.1800	13.1800	13.1800	13.1800	-15.513%	3	650	+189.074%
2025-11-12	15.9000	15.9000	15.6000	15.6000	+13.455%	3	650	+144.231%
2025-11-10	13.7500	13.7500	13.7500	13.7500	-1.786%	1	650	+177.091%
2025-11-05	14.0000	14.0000	14.0000	14.0000	+5.660%	8	649	+172.143%
2025-11-03	13.2500	13.2500	13.2500	13.2500	+1.923%	1	641	+187.547%
2025-10-31	13.2000	13.2000	13.0000	13.0000	+0.775%	13	641	+193.077%
2025-10-28	11.7000	12.9000	11.7000	12.9000	+16.216%	14	638	+195.349%
2025-10-17	11.1000	11.1000	11.1000	11.1000	+6.628%	10	635	+243.243%
2025-09-24	10.4100	10.4100	10.4100	10.4100	-9.083%	2	635	+265.994%
2025-09-23	11.4500	11.4500	11.4500	11.4500	+4.091%	2	635	+232.751%
2025-09-22	10.9000	11.0300	10.9000	11.0000	+1.852%	322	633	+246.364%
2025-09-19	10.8000	10.8000	10.8000	10.8000	+1.029%	42	315	+252.778%
2025-09-18	10.6900	10.6900	10.6900	10.6900	+103.619%	2	305	+256.408%
2025-08-08	5.1400	5.2500	5.1000	5.2500	+9.375%	106	303	+625.714%
2025-08-04	4.8000	4.8000	4.8000	4.8000	-7.692%	1	241	+693.750%
2025-07-23	5.2000	5.2000	5.2000	5.2000	-10.806%	10	241	+632.692%
2025-07-08	5.8000	5.8500	5.8000	5.8300	+27.571%	18	231	+553.516%
2025-06-24	4.6000	4.6000	4.5700	4.5700	+23.514%	45	231	+733.698%
2025-05-23	3.7000	3.7000	3.7000	3.7000	+1.370%	6	232	+929.730%
2025-05-22	3.6500	3.6500	3.6500	3.6500	-20.131%	5	232	+943.836%
2025-05-19	4.6100	4.6100	4.5700	4.5700	+49.836%	200	232	+733.698%
2025-05-08	3.0500	3.0500	3.0500	3.0500	+15.530%	2	300	+1,149.180%
2025-05-06	2.5300	2.6400	2.5300	2.6400	-6.050%	2	298	+1,343.182%
2025-05-05	2.7500	2.8100	2.7500	2.8100	+33.810%	12	298	+1,255.872%
2025-04-28	2.0800	2.1000	2.0800	2.1000	-7.895%	2	290	+1,714.286%
2025-04-25	2.1800	2.2800	2.1800	2.2800	+4.587%	4	290	+1,571.053%
2025-04-24	2.1100	2.1800	2.1100	2.1800	+7.921%	2	290	+1,647.706%
2025-04-10	2.0200	2.0200	2.0200	2.0200	+34.667%	68	290	+1,786.139%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-58.333%	4	223	+2,440.000%
2025-03-26	3.6000	3.6000	3.6000	3.6000	-44.785%	1	221	+958.333%
2025-01-21	6.5200	6.5200	6.5200	6.5200	-1.511%	20	200	+484.356%
2025-01-17	6.6200	6.6200	6.6200	6.6200	-3.358%	2	200	+475.529%
2024-11-15	6.8500	6.8500	6.7600	6.8500	0.000%	400	200	+456.204%