Dark

MS20270115C195
MS Jan 15 2027 195.00 Call (MS270115C00195000)
option OPRA

EOD

Jul 10, 2026

38.40-2.041%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	38.4000	38.4000	38.4000	38.4000	-2.041%	1	813	0.000%
2026-07-07	37.8500	39.2000	37.8500	39.2000	+3.567%	5	814	-2.041%
2026-07-06	37.8500	37.8500	37.8500	37.8500	+26.125%	1	818	+1.453%
2026-06-30	29.7500	30.0100	29.7500	30.0100	-8.673%	4	818	+27.957%
2026-06-29	32.9100	32.9100	32.8600	32.8600	-2.348%	4	818	+16.859%
2026-06-26	33.6500	33.6500	33.6500	33.6500	-15.749%	3	817	+14.116%
2026-06-25	39.9500	39.9500	39.9400	39.9400	+1.758%	2	820	-3.856%
2026-06-24	39.2500	39.2500	39.2500	39.2500	-11.199%	1	821	-2.166%
2026-06-23	44.0900	44.2000	44.0900	44.2000	-0.830%	2	822	-13.122%
2026-06-22	44.2500	44.5700	44.2500	44.5700	-0.956%	3	821	-13.843%
2026-06-18	45.0000	45.0000	45.0000	45.0000	+1.925%	2	821	-14.667%
2026-06-17	44.1500	44.1500	44.1500	44.1500	+16.491%	3	821	-13.024%
2026-06-15	37.8000	37.9000	37.8000	37.9000	+9.033%	2	821	+1.319%
2026-06-12	34.7900	35.0300	34.7500	34.7600	+5.911%	8	820	+10.472%
2026-06-11	30.7500	32.8200	30.7000	32.8200	+8.103%	8	817	+17.002%
2026-06-10	30.3600	30.3600	30.3600	30.3600	-10.337%	1	820	+26.482%
2026-06-09	34.3000	34.3000	33.8500	33.8600	-2.252%	3	821	+13.408%
2026-06-08	34.5800	34.6400	34.5800	34.6400	+2.942%	2	822	+10.855%
2026-06-05	33.4000	33.6500	33.3600	33.6500	-12.187%	6	823	+14.116%
2026-06-04	37.3500	38.3200	37.1000	38.3200	+5.856%	12	824	+0.209%
2026-06-02	35.5500	36.2000	35.5500	36.2000	+17.647%	5	828	+6.077%
2026-06-01	30.7700	30.7700	30.7700	30.7700	+7.026%	10	828	+24.797%
2026-05-29	28.8800	28.8800	28.7500	28.7500	+10.280%	2	838	+33.565%
2026-05-28	26.0400	26.1200	26.0400	26.0700	+9.308%	240	838	+47.296%
2026-05-27	22.2700	23.8500	22.2700	23.8500	-0.418%	2	903	+61.006%
2026-05-26	25.7300	25.7300	23.9500	23.9500	+2.834%	3	904	+60.334%
2026-05-21	22.7700	24.2000	22.7700	23.2900	+4.674%	13	905	+64.878%
2026-05-20	22.3100	22.3100	22.2500	22.2500	+12.091%	3	905	+72.584%
2026-05-15	20.1000	20.1800	19.8000	19.8500	-8.736%	178	906	+93.451%
2026-05-14	21.3500	21.7500	21.2000	21.7500	+3.375%	10	904	+76.552%
2026-05-13	20.5500	21.0400	20.2000	21.0400	+10.737%	5	906	+82.510%
2026-05-11	19.0500	19.0500	19.0000	19.0000	-5.237%	4	906	+102.105%
2026-05-08	20.0000	20.0500	20.0000	20.0500	-1.377%	16	904	+91.521%
2026-05-06	20.4500	20.4500	20.3300	20.3300	+17.514%	6	888	+88.883%
2026-05-04	17.3000	17.3000	17.3000	17.3000	-13.586%	5	885	+121.965%
2026-05-01	19.0100	20.0200	19.0100	20.0200	+9.101%	8	877	+91.808%
2026-04-30	17.9500	18.5000	17.9500	18.3500	+4.857%	147	877	+109.264%
2026-04-24	17.4900	17.5000	17.4900	17.5000	-7.895%	2	824	+119.429%
2026-04-22	19.0000	19.0000	19.0000	19.0000	+4.972%	1	826	+102.105%
2026-04-21	18.6000	18.6000	18.1000	18.1000	-3.312%	9	825	+112.155%
2026-04-20	18.7200	18.7200	18.7200	18.7200	+4.290%	8	826	+105.128%
2026-04-16	17.7500	18.0000	17.7500	17.9500	-11.576%	47	826	+113.928%
2026-04-15	18.2000	21.0000	18.2000	20.3000	+30.128%	96	779	+89.163%
2026-04-14	15.7500	15.7500	15.5500	15.6000	+11.429%	3	736	+146.154%
2026-04-13	13.2000	14.0000	13.2000	14.0000	+4.478%	8	735	+174.286%
2026-04-10	12.8500	13.4000	12.8500	13.4000	-2.899%	2	728	+186.567%
2026-04-09	12.3000	13.8000	12.3000	13.8000	+8.661%	3	727	+178.261%
2026-04-08	14.2000	14.2000	12.4000	12.7000	+22.115%	41	726	+202.362%
2026-04-07	10.0000	10.4000	10.0000	10.4000	+8.901%	9	703	+269.231%
2026-04-06	9.5500	9.6000	9.5500	9.5500	-6.647%	3	698	+302.094%
2026-04-01	10.2300	10.2300	10.2300	10.2300	+29.987%	1	698	+275.367%
2026-03-30	7.8700	7.8700	7.8700	7.8700	-2.840%	2	697	+387.929%
2026-03-27	8.0000	8.1000	8.0000	8.1000	-14.286%	16	697	+374.074%
2026-03-24	9.4500	9.4500	9.4500	9.4500	+21.935%	1	704	+306.349%
2026-03-18	7.3300	7.7500	7.3300	7.7500	+6.897%	2	705	+395.484%
2026-03-17	7.2500	7.2500	7.2500	7.2500	+13.281%	1	704	+429.655%
2026-03-16	7.0000	7.3500	6.4000	6.4000	-3.614%	24	703	+500.000%
2026-03-13	6.7400	6.7400	6.6400	6.6400	-6.610%	7	708	+478.313%
2026-03-12	7.1100	7.1100	7.1100	7.1100	-10.340%	60	702	+440.084%
2026-03-10	7.9300	7.9300	7.9300	7.9300	-0.627%	10	746	+384.237%
2026-03-06	8.1000	8.1000	7.9600	7.9800	-13.261%	6	756	+381.203%
2026-03-05	9.6000	9.6000	8.9500	9.2000	-15.982%	6	756	+317.391%
2026-03-04	10.7500	10.9500	10.7500	10.9500	+1.860%	3	758	+250.685%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-4.018%	2	761	+257.209%
2026-02-27	11.2000	11.2000	11.2000	11.2000	-16.418%	1	763	+242.857%
2026-02-25	13.3000	13.4000	13.3000	13.4000	+13.752%	158	605	+186.567%
2026-02-24	11.7800	11.7800	11.7800	11.7800	-12.416%	1	605	+225.976%
2026-02-20	13.5500	13.5500	13.4500	13.4500	-1.825%	12	604	+185.502%
2026-02-18	13.7000	13.7000	13.7000	13.7000	+22.870%	2	604	+180.292%
2026-02-13	10.9500	11.3000	10.9500	11.1500	-7.622%	16	597	+244.395%
2026-02-12	13.7000	13.8500	10.9000	12.0700	-11.640%	7	597	+218.144%
2026-02-11	13.6600	13.6600	13.6600	13.6600	-18.448%	10	597	+181.113%
2026-02-09	16.7500	16.7500	16.7500	16.7500	+2.446%	5	587	+129.254%
2026-02-06	15.9800	16.3500	15.7000	16.3500	+19.868%	10	587	+134.862%
2026-02-05	13.6400	13.6400	13.6400	13.6400	-13.671%	3	591	+181.525%
2026-02-04	16.1000	16.1000	14.9100	15.8000	-6.509%	25	588	+143.038%
2026-02-03	16.9000	16.9000	16.9000	16.9000	-4.249%	5	588	+127.219%
2026-02-02	17.4000	17.6500	17.4000	17.6500	+12.063%	7	588	+117.564%
2026-01-30	15.8000	15.8000	15.7500	15.7500	+1.286%	12	587	+143.810%
2026-01-29	15.5500	15.5500	15.1500	15.5500	+0.974%	17	587	+146.945%
2026-01-28	15.4000	15.4000	15.4000	15.4000	-0.324%	10	587	+149.351%
2026-01-27	15.3900	15.4500	15.3900	15.4500	+7.292%	2	587	+148.544%
2026-01-23	14.2500	14.4000	14.2500	14.4000	-11.656%	3	586	+166.667%
2026-01-21	16.3300	16.4500	16.3000	16.3000	+1.242%	34	586	+135.583%
2026-01-20	17.5500	17.5500	16.1000	16.1000	-18.687%	23	612	+138.509%
2026-01-16	21.3600	21.3600	19.8000	19.8000	-6.824%	4	609	+93.939%
2026-01-15	19.1600	21.3800	19.1600	21.2500	+41.196%	55	609	+80.706%
2026-01-14	15.3000	15.3000	15.0500	15.0500	-10.947%	7	572	+155.150%
2026-01-13	16.5500	17.0900	16.4000	16.9000	-3.429%	49	567	+127.219%
2026-01-12	17.5500	18.0400	17.4600	17.5000	-6.517%	19	558	+119.429%
2026-01-09	18.2000	18.7200	18.2000	18.7200	+3.140%	30	548	+105.128%
2026-01-08	17.9500	18.1500	17.9500	18.1500	+3.242%	3	536	+111.570%
2026-01-07	18.2000	18.2000	17.2500	17.5800	-8.485%	57	536	+118.430%
2026-01-06	18.5000	19.2100	18.5000	19.2100	+30.237%	19	529	+99.896%
2026-01-02	14.5500	14.7500	14.5500	14.7500	+4.240%	20	512	+160.339%
2025-12-31	14.1500	14.1500	14.1500	14.1500	-1.049%	5	488	+171.378%
2025-12-30	14.3000	14.3000	14.3000	14.3000	-7.443%	10	488	+168.531%
2025-12-24	14.8500	15.4500	14.8000	15.4500	+2.931%	6	484	+148.544%
2025-12-23	15.0100	15.0100	15.0100	15.0100	+2.109%	4	484	+155.829%
2025-12-22	14.1100	15.0000	14.1100	14.7000	+11.787%	8	480	+161.224%
2025-12-17	13.3000	13.3100	13.1500	13.1500	-13.487%	4	474	+192.015%
2025-12-12	15.7000	15.7000	15.2000	15.2000	-5.000%	12	470	+152.632%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-0.436%	1	458	+140.000%
2025-12-09	16.1900	16.2400	16.0700	16.0700	+11.597%	237	457	+138.955%
2025-12-05	14.4000	14.4000	14.4000	14.4000	+26.316%	4	229	+166.667%
2025-11-26	10.7000	11.4000	10.7000	11.4000	+42.500%	24	201	+236.842%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-25.581%	4	201	+380.000%
2025-11-20	11.0000	11.0000	10.7500	10.7500	-10.566%	15	197	+257.209%
2025-11-13	11.9700	12.0200	11.9700	12.0200	+41.412%	20	193	+219.468%
2025-11-07	8.7000	8.7000	8.4000	8.5000	-15.423%	167	182	+351.765%
2025-11-06	10.0500	10.0500	10.0500	10.0500	-6.944%	1	200	+282.090%
2025-11-04	10.8000	10.8000	10.8000	10.8000	+16.129%	1	200	+255.556%
2025-10-24	9.3000	9.3000	9.3000	9.3000	+16.250%	1	201	+312.903%
2025-10-23	8.0800	8.0800	8.0000	8.0000	-18.782%	5	200	+380.000%
2025-10-16	9.8500	9.8500	9.8500	9.8500	-1.500%	5	198	+289.848%
2025-10-15	10.0000	10.0000	10.0000	10.0000	+46.843%	2	203	+284.000%
2025-10-07	6.8100	6.8100	6.8100	6.8100	-15.718%	1	204	+463.877%
2025-09-29	8.0800	8.0800	8.0800	8.0800	-1.102%	1	204	+375.248%
2025-09-19	7.8500	8.1700	7.8500	8.1700	+11.156%	36	204	+370.012%
2025-09-15	7.3500	7.3500	7.3500	7.3500	+85.606%	1	169	+422.449%
2025-08-21	3.9600	3.9600	3.9600	3.9600	-12.000%	1	169	+869.697%
2025-08-12	4.5000	4.5000	4.5000	4.5000	+34.328%	1	169	+753.333%
2025-06-06	3.2700	3.5000	3.2700	3.3500	+23.162%	60	170	+1,046.269%
2025-06-02	2.6200	2.7200	2.6200	2.7200	+1.493%	2	170	+1,311.765%
2025-05-30	2.4000	2.7500	2.1700	2.6800	-2.190%	42	170	+1,332.836%
2025-05-29	2.8000	3.3600	2.7400	2.7400	-4.196%	13	177	+1,301.460%
2025-05-28	3.0500	3.0500	2.8600	2.8600	-8.039%	7	172	+1,242.657%
2025-05-27	2.7100	3.1100	2.7100	3.1100	+13.504%	11	165	+1,134.727%
2025-05-23	2.5600	2.7400	2.5600	2.7400	+1.481%	68	157	+1,301.460%
2025-05-22	2.5600	2.7000	2.5200	2.7000	+5.058%	9	157	+1,322.222%
2025-05-21	2.7800	3.1500	2.5700	2.5700	-9.507%	10	148	+1,394.163%
2025-05-20	2.9600	2.9600	2.3400	2.8400	-17.681%	8	142	+1,252.113%
2025-05-16	3.4500	3.5500	3.4500	3.4500	+58.257%	44	137	+1,013.043%
2025-05-08	2.1800	2.1800	2.1800	2.1800	+16.578%	4	121	+1,661.468%
2025-05-07	1.8600	1.8700	1.8600	1.8700	+19.872%	2	117	+1,953.476%
2025-04-24	1.5200	1.5600	1.5200	1.5600	+41.818%	2	116	+2,361.538%
2025-04-07	1.1000	1.1000	1.1000	1.1000	-21.429%	2	113	+3,390.909%
2025-04-04	1.4000	1.4000	1.4000	1.4000	-34.884%	4	113	+2,642.857%
2025-03-28	2.1500	2.1500	2.1500	2.1500	-24.825%	4	111	+1,686.047%
2025-03-26	2.8600	2.8600	2.8600	2.8600	-50.261%	1	113	+1,242.657%
2025-01-24	5.7500	5.7500	5.7500	5.7500	+19.792%	200	112	+567.826%
2024-11-19	4.8000	4.8000	4.8000	4.8000	+6.667%	10	12	+700.000%
2024-11-12	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+753.333%