Dark

MS20270115C190
MS Jan 15 2027 190.00 Call (MS270115C00190000)
option OPRA

EOD

Sep 1, 2026

31.11-1.861%(-0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	31.1100	31.1100	31.1100	31.1100	-1.861%	2	1,422	0.000%
2026-08-31	31.7000	31.7000	31.7000	31.7000	-6.847%	2	1,420	-1.861%
2026-08-28	34.0300	34.0300	34.0300	34.0300	+11.028%	8	1,418	-8.581%
2026-08-20	31.9000	31.9000	30.5500	30.6500	-18.048%	8	1,410	+1.501%
2026-08-17	37.4000	37.4000	37.4000	37.4000	-4.078%	1	1,412	-16.818%
2026-08-05	38.9000	38.9900	38.9000	38.9900	+18.908%	2	1,411	-20.210%
2026-07-31	32.6500	32.7900	32.6500	32.7900	-2.758%	2	1,411	-5.124%
2026-07-27	33.7200	33.7200	33.7200	33.7200	-8.245%	16	1,411	-7.740%
2026-07-24	36.3500	36.7500	36.3500	36.7500	+2.197%	3	1,427	-15.347%
2026-07-23	37.0500	37.0500	35.9600	35.9600	-3.073%	2	1,428	-13.487%
2026-07-21	36.6500	37.1000	36.6500	37.1000	+8.766%	2	1,428	-16.146%
2026-07-20	34.2000	34.2000	34.1100	34.1100	+9.573%	2	1,429	-8.795%
2026-07-17	29.7500	31.4000	29.7500	31.1300	-34.683%	11	1,429	-0.064%
2026-07-15	48.1000	48.1000	47.6600	47.6600	+1.620%	4	1,424	-34.725%
2026-07-14	47.9200	47.9200	46.6500	46.9000	+16.348%	27	1,424	-33.667%
2026-07-13	40.2000	40.3100	40.2000	40.3100	-4.365%	2	1,424	-22.823%
2026-07-10	42.1500	42.1500	42.1500	42.1500	-1.172%	1	1,424	-26.192%
2026-07-07	41.5000	42.7500	41.5000	42.6500	+3.144%	10	1,424	-27.057%
2026-07-06	41.5000	41.5500	41.3500	41.3500	+18.754%	5	1,424	-24.764%
2026-07-02	34.6500	34.9500	34.6500	34.8200	+0.288%	8	1,425	-10.655%
2026-07-01	35.0900	36.3500	34.5600	34.7200	+3.456%	12	1,425	-10.397%
2026-06-30	33.3200	33.5600	33.3200	33.5600	-7.802%	2	1,429	-7.300%
2026-06-29	36.0900	36.5700	36.0900	36.4000	+0.803%	10	1,429	-14.533%
2026-06-26	36.6400	36.9100	35.9800	36.1100	-16.315%	7	1,430	-13.847%
2026-06-25	46.8000	47.1000	43.0000	43.1500	-2.376%	6	1,429	-27.903%
2026-06-24	46.0000	46.0000	44.0700	44.2000	-5.697%	8	1,429	-29.615%
2026-06-23	43.2200	48.3100	43.2200	46.8700	-2.800%	22	1,429	-33.625%
2026-06-22	46.6800	48.4200	46.4000	48.2200	+2.814%	14	1,428	-35.483%
2026-06-18	48.8300	48.8300	46.9000	46.9000	-0.678%	8	1,428	-33.667%
2026-06-17	47.0000	47.2200	47.0000	47.2200	+11.106%	2	1,428	-34.117%
2026-06-16	41.0000	43.0000	41.0000	42.5000	+3.155%	20	1,428	-26.800%
2026-06-15	40.2700	41.8500	40.2700	41.2000	+8.193%	26	1,432	-24.490%
2026-06-12	37.6500	38.3600	37.6500	38.0800	+5.485%	24	1,439	-18.304%
2026-06-11	34.3000	36.1000	33.6800	36.1000	+7.122%	8	1,439	-13.823%
2026-06-10	33.2000	33.8200	33.2000	33.7000	-5.443%	14	1,439	-7.685%
2026-06-09	38.4000	38.4000	33.1000	35.6400	-2.782%	31	1,439	-12.710%
2026-06-08	38.7000	38.8400	36.6600	36.6600	-0.082%	11	1,437	-15.139%
2026-06-05	36.6400	37.1000	36.6000	36.6900	-10.512%	11	1,437	-15.209%
2026-06-04	40.8100	42.1800	40.5800	41.0000	+14.750%	45	1,437	-24.122%
2026-06-03	34.6500	35.7300	34.6500	35.7300	-7.984%	15	1,437	-12.930%
2026-06-02	35.6700	39.7300	35.6700	38.8300	+19.330%	27	1,438	-19.882%
2026-06-01	32.5000	32.5400	31.8400	32.5400	+2.102%	3	1,439	-4.395%
2026-05-29	30.6600	31.9700	30.6600	31.8700	+9.707%	80	1,442	-2.385%
2026-05-28	27.9600	29.5000	27.9600	29.0500	+3.824%	14	1,372	+7.091%
2026-05-27	25.9500	28.1500	25.9500	27.9800	+2.229%	33	1,374	+11.187%
2026-05-26	27.1500	27.3700	27.1500	27.3700	-1.900%	12	1,385	+13.665%
2026-05-22	28.5200	28.7100	27.9000	27.9000	+2.649%	180	1,385	+11.505%
2026-05-21	27.0800	27.1800	27.0800	27.1800	+6.798%	3	1,333	+14.459%
2026-05-20	25.3000	25.4500	25.3000	25.4500	+26.617%	6	1,333	+22.240%
2026-05-19	21.0000	21.0000	20.1000	20.1000	-8.636%	3	1,334	+54.776%
2026-05-18	22.5100	22.5100	22.0000	22.0000	-1.786%	4	1,334	+41.409%
2026-05-15	23.2000	23.2000	22.4000	22.4000	-5.004%	4	1,334	+38.884%
2026-05-14	24.7700	24.7700	23.5800	23.5800	+5.930%	7	1,339	+31.934%
2026-05-12	19.0000	22.4000	19.0000	22.2600	+2.818%	16	1,340	+39.757%
2026-05-11	21.6000	21.6500	21.6000	21.6500	-5.252%	4	1,340	+43.695%
2026-05-08	22.8400	22.8500	22.8300	22.8500	+5.009%	26	1,341	+36.149%
2026-05-07	22.0200	22.0200	21.5500	21.7600	-7.601%	7	1,316	+42.969%
2026-05-06	23.1000	23.5500	23.1000	23.5500	+14.599%	30	1,315	+32.102%
2026-05-05	20.5000	20.5500	20.5000	20.5500	+3.998%	100	1,312	+51.387%
2026-05-04	20.0000	20.0000	19.5000	19.7600	-11.071%	5	1,312	+57.439%
2026-05-01	22.5000	22.6000	22.2200	22.2200	+8.021%	5	1,309	+40.009%
2026-04-30	18.8000	20.5700	18.8000	20.5700	+10.059%	106	1,309	+51.240%
2026-04-29	19.0500	19.7000	18.2500	18.6900	-10.144%	199	1,216	+66.453%
2026-04-28	20.5000	21.0000	20.5000	20.8000	+0.435%	3	1,233	+49.567%
2026-04-27	20.7400	20.7400	20.7100	20.7100	+4.861%	10	1,234	+50.217%
2026-04-24	20.0500	20.7000	19.7000	19.7500	-2.709%	69	1,229	+57.519%
2026-04-23	21.6000	21.6000	20.3000	20.3000	-8.352%	7	1,244	+53.251%
2026-04-22	20.6100	22.9000	20.6100	22.1500	+2.074%	11	1,240	+40.451%
2026-04-21	22.1000	22.1000	21.7000	21.7000	+2.795%	8	1,233	+43.364%
2026-04-20	21.4800	21.8300	21.1100	21.1100	-1.814%	13	1,238	+47.371%
2026-04-17	20.5300	21.5000	20.5300	21.5000	+5.651%	5	1,234	+44.698%
2026-04-16	21.5000	21.5000	20.0500	20.3500	-9.354%	17	1,239	+52.875%
2026-04-15	22.0800	23.4000	22.0800	22.4500	+25.489%	71	1,241	+38.575%
2026-04-14	17.8400	17.9500	17.7400	17.8900	+6.806%	11	1,283	+73.896%
2026-04-13	15.2000	16.7500	14.9100	16.7500	+10.197%	12	1,283	+85.731%
2026-04-10	15.4500	15.4500	15.2000	15.2000	-3.492%	2	1,282	+104.671%
2026-04-09	14.2500	15.7500	14.2500	15.7500	+8.771%	3	1,283	+97.524%
2026-04-08	15.1800	15.1800	14.0400	14.4800	+18.204%	15	1,281	+114.848%
2026-04-07	11.8000	12.2500	11.8000	12.2500	+8.407%	8	1,278	+153.959%
2026-04-06	11.5000	11.5000	11.3000	11.3000	+2.262%	2	1,280	+175.310%
2026-04-02	10.0000	11.0500	10.0000	11.0500	-3.070%	65	1,251	+181.538%
2026-04-01	12.4000	12.4000	11.4000	11.4000	+5.948%	14	1,251	+172.895%
2026-03-31	9.8000	11.1000	9.7500	10.7600	+14.712%	76	1,254	+189.126%
2026-03-30	9.3800	9.3800	9.3800	9.3800	-0.213%	2	1,314	+231.663%
2026-03-27	9.3500	9.4000	9.3500	9.4000	-25.515%	2	1,312	+230.957%
2026-03-25	12.6200	12.6200	12.6200	12.6200	+23.725%	1	1,312	+146.513%
2026-03-20	10.0500	10.2000	10.0500	10.2000	+10.870%	6	1,312	+205.000%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+10.843%	1	1,312	+238.152%
2026-03-17	8.3400	8.5000	8.2500	8.3000	+0.606%	6	1,311	+274.819%
2026-03-16	8.2500	8.2500	8.2500	8.2500	+9.707%	131	1,308	+277.091%
2026-03-12	8.2300	8.2300	7.5200	7.5200	-17.814%	68	1,416	+313.697%
2026-03-11	8.7500	9.1500	8.7500	9.1500	+0.993%	2	1,412	+240.000%
2026-03-10	9.0600	9.0600	9.0600	9.0600	+0.667%	10	1,411	+243.377%
2026-03-09	8.4500	9.0000	8.4500	9.0000	-18.919%	7	1,417	+245.667%
2026-03-05	11.1000	11.1000	11.1000	11.1000	-8.264%	1	1,411	+180.270%
2026-03-04	12.6500	12.6500	12.1000	12.1000	+0.415%	6	1,411	+157.107%
2026-03-03	10.6000	12.0500	10.5500	12.0500	-8.365%	45	1,409	+158.174%
2026-03-02	12.6000	13.2000	12.6000	13.1500	+5.622%	42	1,403	+136.578%
2026-02-27	13.6500	13.6500	12.2000	12.4500	-21.203%	16	1,367	+149.880%
2026-02-26	15.8000	15.8000	15.8000	15.8000	+8.591%	1	1,369	+96.899%
2026-02-25	14.5500	14.5500	14.5500	14.5500	+7.778%	4	1,374	+113.814%
2026-02-24	13.1000	13.5500	13.1000	13.5000	+5.882%	43	1,374	+130.444%
2026-02-23	13.8500	13.8500	12.7500	12.7500	-16.118%	4	1,373	+144.000%
2026-02-20	15.3500	15.3500	15.2000	15.2000	+3.754%	8	1,372	+104.671%
2026-02-13	14.6500	14.6500	14.6500	14.6500	+5.396%	3	1,374	+112.355%
2026-02-12	15.7500	15.7500	12.4000	13.9000	-11.125%	23	1,374	+123.813%
2026-02-11	16.7000	16.7000	15.6400	15.6400	-6.960%	77	1,357	+98.913%
2026-02-10	19.5000	19.5000	16.8100	16.8100	-13.351%	3	1,287	+85.068%
2026-02-09	19.4000	19.4000	19.4000	19.4000	+7.778%	2	1,286	+60.361%
2026-02-06	17.9500	18.0000	17.9500	18.0000	+12.994%	2	1,285	+72.833%
2026-02-05	15.5500	16.7500	15.5500	15.9300	-11.500%	81	1,284	+95.292%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-2.703%	1	1,264	+72.833%
2026-02-03	20.4400	20.9000	18.4500	18.5000	-6.091%	9	1,264	+68.162%
2026-02-02	18.7000	19.7000	18.7000	19.7000	+13.873%	14	1,263	+57.919%
2026-01-29	17.8500	17.8500	17.3000	17.3000	-3.728%	3	1,251	+79.827%
2026-01-28	17.6000	18.0400	17.6000	17.9700	-2.071%	15	1,251	+73.122%
2026-01-27	18.1000	18.3500	18.1000	18.3500	+2.514%	474	1,251	+69.537%
2026-01-26	17.4500	17.9000	17.4000	17.9000	+5.294%	21	1,148	+73.799%
2026-01-23	17.0000	17.0000	17.0000	17.0000	-11.458%	2	1,138	+83.000%
2026-01-21	18.8700	20.3000	18.8700	19.2000	+6.019%	8	1,136	+62.031%
2026-01-20	19.9000	20.3500	18.1100	18.1100	-20.220%	9	1,135	+71.784%
2026-01-16	23.3500	23.9700	22.7000	22.7000	-1.859%	14	1,129	+37.048%
2026-01-15	21.6400	24.0000	21.6400	23.1300	+45.472%	90	1,129	+34.501%
2026-01-14	18.4000	18.4000	15.9000	15.9000	-15.245%	13	1,086	+95.660%
2026-01-13	20.4000	20.4000	18.7600	18.7600	-11.468%	9	1,080	+65.832%
2026-01-12	20.7800	21.1900	19.8300	21.1900	+1.875%	12	1,078	+46.815%
2026-01-09	20.8000	21.0000	20.8000	20.8000	+1.711%	117	1,068	+49.567%
2026-01-07	20.8500	21.2000	20.2000	20.4500	-7.045%	24	963	+52.127%
2026-01-06	21.9000	22.0000	21.9000	22.0000	+2.088%	20	966	+41.409%
2026-01-05	19.9000	21.5500	19.9000	21.5500	+28.657%	5	983	+44.362%
2026-01-02	16.7500	16.7500	16.7500	16.7500	+5.016%	131	983	+85.731%
2025-12-31	16.1500	16.1500	15.9500	15.9500	-2.446%	4	956	+95.047%
2025-12-30	16.5200	16.5200	16.3500	16.3500	-6.571%	4	956	+90.275%
2025-12-24	17.7000	17.7000	17.5000	17.5000	+6.061%	3	954	+77.771%
2025-12-23	17.4000	17.4000	16.5000	16.5000	-2.367%	6	954	+88.545%
2025-12-22	17.0500	17.0500	16.9000	16.9000	+6.625%	10	953	+84.083%
2025-12-19	15.8000	15.8500	15.8000	15.8500	+8.935%	2	953	+96.278%
2025-12-17	14.5500	14.5500	14.5500	14.5500	-20.055%	3	953	+113.814%
2025-12-11	18.2000	18.2000	18.2000	18.2000	+9.970%	3	950	+70.934%
2025-12-08	16.5500	16.5500	16.5500	16.5500	+0.060%	3	950	+87.976%
2025-12-05	16.2000	16.5400	16.2000	16.5400	+2.733%	3	947	+88.089%
2025-12-04	16.1000	16.1000	16.1000	16.1000	+14.428%	1	946	+93.230%
2025-12-03	13.5100	14.0700	13.5100	14.0700	+8.649%	17	946	+121.109%
2025-12-02	12.9000	12.9500	12.9000	12.9500	-1.596%	2	946	+140.232%
2025-12-01	13.1600	13.1600	13.1600	13.1600	+9.667%	1	946	+136.398%
2025-11-26	12.0000	12.0000	12.0000	12.0000	-12.536%	10	936	+159.250%
2025-11-13	13.6700	13.7200	13.6700	13.7200	-2.000%	20	936	+126.749%
2025-11-12	13.8800	14.0000	13.8800	14.0000	+20.690%	20	936	+122.214%
2025-11-05	11.6000	11.6000	11.6000	11.6000	+0.870%	1	936	+168.190%
2025-11-03	11.5000	11.5000	11.5000	11.5000	+4.545%	1	935	+170.522%
2025-10-31	11.0000	11.0000	11.0000	11.0000	+6.178%	600	935	+182.818%
2025-10-28	10.3600	10.3600	10.3600	10.3600	+32.821%	25	339	+200.290%
2025-10-13	7.8000	7.8000	7.8000	7.8000	-10.448%	2	321	+298.846%
2025-09-30	8.7100	8.7100	8.7100	8.7100	-12.900%	1	321	+257.176%
2025-09-26	10.0000	10.0000	10.0000	10.0000	+2.249%	10	320	+211.100%
2025-09-23	9.7800	9.7800	9.7800	9.7800	+4.599%	1	323	+218.098%
2025-09-22	9.3500	9.3500	9.3500	9.3500	+17.315%	1	324	+232.727%
2025-09-11	7.7500	7.9700	7.7500	7.9700	+56.582%	3	323	+290.339%
2025-09-02	5.0900	5.0900	5.0900	5.0900	-12.241%	1	324	+511.198%
2025-08-28	5.8000	5.8000	5.8000	5.8000	+7.807%	3	324	+436.379%
2025-08-22	5.4000	5.4000	5.3800	5.3800	+10.928%	4	323	+478.253%
2025-08-15	5.5500	5.5500	4.8500	4.8500	+10.227%	3	321	+541.443%
2025-07-25	4.4000	4.4000	4.4000	4.4000	-2.222%	10	319	+607.045%
2025-07-24	4.5000	4.5000	4.5000	4.5000	+11.111%	10	309	+591.333%
2025-07-22	4.0500	4.0500	4.0500	4.0500	-3.571%	1	305	+668.148%
2025-07-18	4.2000	4.2000	4.2000	4.2000	+14.130%	1	306	+640.714%
2025-06-20	3.6800	3.6800	3.6800	3.6800	+12.883%	4	307	+745.380%
2025-06-17	3.2300	3.2600	3.2300	3.2600	-8.939%	4	307	+854.294%
2025-06-16	3.5800	3.5800	3.5800	3.5800	+11.180%	1	304	+768.994%
2025-06-13	3.2200	3.2200	3.2200	3.2200	-16.146%	2	304	+866.149%
2025-06-09	3.8400	3.8400	3.8400	3.8400	+4.918%	1	303	+710.156%
2025-06-06	4.0000	4.0000	3.6500	3.6600	+8.929%	26	304	+750.000%
2025-06-05	3.1000	3.3600	3.0600	3.3600	+4.673%	9	314	+825.893%
2025-06-04	3.2500	3.2600	3.2100	3.2100	-3.313%	6	307	+869.159%
2025-06-03	3.3000	3.3200	3.3000	3.3200	+3.750%	4	304	+837.048%
2025-05-30	3.1400	3.2000	3.1400	3.2000	-1.538%	4	300	+872.188%
2025-05-29	3.2500	3.2500	3.2500	3.2500	-12.634%	1	299	+857.231%
2025-05-28	3.7200	3.7200	3.7200	3.7200	+21.967%	3	298	+736.290%
2025-05-23	3.0500	3.0500	3.0500	3.0500	-25.610%	2	294	+920.000%
2025-05-16	4.1000	4.1000	4.1000	4.1000	+127.778%	4	294	+658.780%
2025-04-30	1.7200	1.8000	1.7200	1.8000	-3.226%	4	294	+1,628.333%
2025-04-25	1.8000	1.8600	1.8000	1.8600	-2.105%	4	294	+1,572.581%
2025-04-24	1.7700	1.9000	1.7700	1.9000	+8.571%	2	294	+1,537.368%
2025-04-23	1.7100	1.7500	1.7100	1.7500	-6.915%	2	294	+1,677.714%
2025-04-14	1.7300	1.8800	1.7300	1.8800	+56.667%	2	294	+1,554.787%
2025-04-07	1.2000	1.2000	1.2000	1.2000	-20.000%	2	294	+2,492.500%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-52.381%	4	292	+1,974.000%
2025-03-26	3.2500	3.2500	3.1500	3.1500	-57.432%	2	290	+887.619%
2025-01-29	7.4000	7.4000	7.4000	7.4000	+10.448%	1	288	+320.405%
2025-01-24	6.7000	6.7000	6.7000	6.7000	+2.761%	100	287	+364.328%
2025-01-23	6.1300	6.8200	6.1000	6.5200	+15.398%	189	237	+377.147%
2025-01-16	5.6500	5.6500	5.6500	5.6500	0.000%	50	50	+450.619%