Dark

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

Inactive

Aug 21, 2026

26.40+2.724%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	26.4000	26.4000	26.4000	26.4000	+2.724%	1	797	0.000%
2026-08-20	26.4200	26.4200	25.2300	25.7000	-25.937%	24	797	+2.724%
2026-08-12	34.7000	34.7000	34.7000	34.7000	+10.229%	4	794	-23.919%
2026-08-11	31.4700	31.4800	31.4700	31.4800	-0.850%	15	794	-16.137%
2026-08-07	31.7500	31.7500	31.7500	31.7500	-3.495%	2	794	-16.850%
2026-08-06	33.1000	33.1000	32.9000	32.9000	-7.167%	18	794	-19.757%
2026-08-05	35.3200	35.4400	35.3200	35.4400	+10.750%	2	809	-25.508%
2026-08-04	32.0000	32.0000	32.0000	32.0000	+20.030%	1	808	-17.500%
2026-07-30	26.6600	26.6600	26.6600	26.6600	+0.794%	1	808	-0.975%
2026-07-29	29.5000	29.5000	26.4500	26.4500	-13.477%	5	809	-0.189%
2026-07-28	30.6500	30.6500	30.5700	30.5700	-7.783%	2	809	-13.641%
2026-07-23	33.1000	33.1500	33.1000	33.1500	+7.455%	2	809	-20.362%
2026-07-20	30.8000	31.0500	30.7500	30.8500	-9.451%	10	810	-14.425%
2026-07-16	34.0700	34.0700	34.0700	34.0700	-20.951%	2	810	-22.512%
2026-07-15	43.1000	43.1000	43.1000	43.1000	-2.533%	1	810	-38.747%
2026-07-14	44.2200	44.2200	44.2200	44.2200	+18.521%	1	811	-40.299%
2026-07-13	36.6500	37.3100	36.6500	37.3100	-2.839%	5	811	-29.241%
2026-07-10	38.4000	38.4000	38.4000	38.4000	-2.041%	1	813	-31.250%
2026-07-07	37.8500	39.2000	37.8500	39.2000	+3.567%	5	814	-32.653%
2026-07-06	37.8500	37.8500	37.8500	37.8500	+26.125%	1	818	-30.251%
2026-06-30	29.7500	30.0100	29.7500	30.0100	-8.673%	4	818	-12.029%
2026-06-29	32.9100	32.9100	32.8600	32.8600	-2.348%	4	818	-19.659%
2026-06-26	33.6500	33.6500	33.6500	33.6500	-15.749%	3	817	-21.545%
2026-06-25	39.9500	39.9500	39.9400	39.9400	+1.758%	2	820	-33.901%
2026-06-24	39.2500	39.2500	39.2500	39.2500	-11.199%	1	821	-32.739%
2026-06-23	44.0900	44.2000	44.0900	44.2000	-0.830%	2	822	-40.271%
2026-06-22	44.2500	44.5700	44.2500	44.5700	-0.956%	3	821	-40.767%
2026-06-18	45.0000	45.0000	45.0000	45.0000	+1.925%	2	821	-41.333%
2026-06-17	44.1500	44.1500	44.1500	44.1500	+16.491%	3	821	-40.204%
2026-06-15	37.8000	37.9000	37.8000	37.9000	+9.033%	2	821	-30.343%
2026-06-12	34.7900	35.0300	34.7500	34.7600	+5.911%	8	820	-24.051%
2026-06-11	30.7500	32.8200	30.7000	32.8200	+8.103%	8	817	-19.561%
2026-06-10	30.3600	30.3600	30.3600	30.3600	-10.337%	1	820	-13.043%
2026-06-09	34.3000	34.3000	33.8500	33.8600	-2.252%	3	821	-22.032%
2026-06-08	34.5800	34.6400	34.5800	34.6400	+2.942%	2	822	-23.788%
2026-06-05	33.4000	33.6500	33.3600	33.6500	-12.187%	6	823	-21.545%
2026-06-04	37.3500	38.3200	37.1000	38.3200	+5.856%	12	824	-31.106%
2026-06-02	35.5500	36.2000	35.5500	36.2000	+17.647%	5	828	-27.072%
2026-06-01	30.7700	30.7700	30.7700	30.7700	+7.026%	10	828	-14.202%
2026-05-29	28.8800	28.8800	28.7500	28.7500	+10.280%	2	838	-8.174%
2026-05-28	26.0400	26.1200	26.0400	26.0700	+9.308%	240	838	+1.266%
2026-05-27	22.2700	23.8500	22.2700	23.8500	-0.418%	2	903	+10.692%
2026-05-26	25.7300	25.7300	23.9500	23.9500	+2.834%	3	904	+10.230%
2026-05-21	22.7700	24.2000	22.7700	23.2900	+4.674%	13	905	+13.353%
2026-05-20	22.3100	22.3100	22.2500	22.2500	+12.091%	3	905	+18.652%
2026-05-15	20.1000	20.1800	19.8000	19.8500	-8.736%	178	906	+32.997%
2026-05-14	21.3500	21.7500	21.2000	21.7500	+3.375%	10	904	+21.379%
2026-05-13	20.5500	21.0400	20.2000	21.0400	+10.737%	5	906	+25.475%
2026-05-11	19.0500	19.0500	19.0000	19.0000	-5.237%	4	906	+38.947%
2026-05-08	20.0000	20.0500	20.0000	20.0500	-1.377%	16	904	+31.671%
2026-05-06	20.4500	20.4500	20.3300	20.3300	+17.514%	6	888	+29.857%
2026-05-04	17.3000	17.3000	17.3000	17.3000	-13.586%	5	885	+52.601%
2026-05-01	19.0100	20.0200	19.0100	20.0200	+9.101%	8	877	+31.868%
2026-04-30	17.9500	18.5000	17.9500	18.3500	+4.857%	147	877	+43.869%
2026-04-24	17.4900	17.5000	17.4900	17.5000	-7.895%	2	824	+50.857%
2026-04-22	19.0000	19.0000	19.0000	19.0000	+4.972%	1	826	+38.947%
2026-04-21	18.6000	18.6000	18.1000	18.1000	-3.312%	9	825	+45.856%
2026-04-20	18.7200	18.7200	18.7200	18.7200	+4.290%	8	826	+41.026%
2026-04-16	17.7500	18.0000	17.7500	17.9500	-11.576%	47	826	+47.075%
2026-04-15	18.2000	21.0000	18.2000	20.3000	+30.128%	96	779	+30.049%
2026-04-14	15.7500	15.7500	15.5500	15.6000	+11.429%	3	736	+69.231%
2026-04-13	13.2000	14.0000	13.2000	14.0000	+4.478%	8	735	+88.571%
2026-04-10	12.8500	13.4000	12.8500	13.4000	-2.899%	2	728	+97.015%
2026-04-09	12.3000	13.8000	12.3000	13.8000	+8.661%	3	727	+91.304%
2026-04-08	14.2000	14.2000	12.4000	12.7000	+22.115%	41	726	+107.874%
2026-04-07	10.0000	10.4000	10.0000	10.4000	+8.901%	9	703	+153.846%
2026-04-06	9.5500	9.6000	9.5500	9.5500	-6.647%	3	698	+176.440%
2026-04-01	10.2300	10.2300	10.2300	10.2300	+29.987%	1	698	+158.065%
2026-03-30	7.8700	7.8700	7.8700	7.8700	-2.840%	2	697	+235.451%
2026-03-27	8.0000	8.1000	8.0000	8.1000	-14.286%	16	697	+225.926%
2026-03-24	9.4500	9.4500	9.4500	9.4500	+21.935%	1	704	+179.365%
2026-03-18	7.3300	7.7500	7.3300	7.7500	+6.897%	2	705	+240.645%
2026-03-17	7.2500	7.2500	7.2500	7.2500	+13.281%	1	704	+264.138%
2026-03-16	7.0000	7.3500	6.4000	6.4000	-3.614%	24	703	+312.500%
2026-03-13	6.7400	6.7400	6.6400	6.6400	-6.610%	7	708	+297.590%
2026-03-12	7.1100	7.1100	7.1100	7.1100	-10.340%	60	702	+271.308%
2026-03-10	7.9300	7.9300	7.9300	7.9300	-0.627%	10	746	+232.913%
2026-03-06	8.1000	8.1000	7.9600	7.9800	-13.261%	6	756	+230.827%
2026-03-05	9.6000	9.6000	8.9500	9.2000	-15.982%	6	756	+186.957%
2026-03-04	10.7500	10.9500	10.7500	10.9500	+1.860%	3	758	+141.096%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-4.018%	2	761	+145.581%
2026-02-27	11.2000	11.2000	11.2000	11.2000	-16.418%	1	763	+135.714%
2026-02-25	13.3000	13.4000	13.3000	13.4000	+13.752%	158	605	+97.015%
2026-02-24	11.7800	11.7800	11.7800	11.7800	-12.416%	1	605	+124.109%
2026-02-20	13.5500	13.5500	13.4500	13.4500	-1.825%	12	604	+96.283%
2026-02-18	13.7000	13.7000	13.7000	13.7000	+22.870%	2	604	+92.701%
2026-02-13	10.9500	11.3000	10.9500	11.1500	-7.622%	16	597	+136.771%
2026-02-12	13.7000	13.8500	10.9000	12.0700	-11.640%	7	597	+118.724%
2026-02-11	13.6600	13.6600	13.6600	13.6600	-18.448%	10	597	+93.265%
2026-02-09	16.7500	16.7500	16.7500	16.7500	+2.446%	5	587	+57.612%
2026-02-06	15.9800	16.3500	15.7000	16.3500	+19.868%	10	587	+61.468%
2026-02-05	13.6400	13.6400	13.6400	13.6400	-13.671%	3	591	+93.548%
2026-02-04	16.1000	16.1000	14.9100	15.8000	-6.509%	25	588	+67.089%
2026-02-03	16.9000	16.9000	16.9000	16.9000	-4.249%	5	588	+56.213%
2026-02-02	17.4000	17.6500	17.4000	17.6500	+12.063%	7	588	+49.575%
2026-01-30	15.8000	15.8000	15.7500	15.7500	+1.286%	12	587	+67.619%
2026-01-29	15.5500	15.5500	15.1500	15.5500	+0.974%	17	587	+69.775%
2026-01-28	15.4000	15.4000	15.4000	15.4000	-0.324%	10	587	+71.429%
2026-01-27	15.3900	15.4500	15.3900	15.4500	+7.292%	2	587	+70.874%
2026-01-23	14.2500	14.4000	14.2500	14.4000	-11.656%	3	586	+83.333%
2026-01-21	16.3300	16.4500	16.3000	16.3000	+1.242%	34	586	+61.963%
2026-01-20	17.5500	17.5500	16.1000	16.1000	-18.687%	23	612	+63.975%
2026-01-16	21.3600	21.3600	19.8000	19.8000	-6.824%	4	609	+33.333%
2026-01-15	19.1600	21.3800	19.1600	21.2500	+41.196%	55	609	+24.235%
2026-01-14	15.3000	15.3000	15.0500	15.0500	-10.947%	7	572	+75.415%
2026-01-13	16.5500	17.0900	16.4000	16.9000	-3.429%	49	567	+56.213%
2026-01-12	17.5500	18.0400	17.4600	17.5000	-6.517%	19	558	+50.857%
2026-01-09	18.2000	18.7200	18.2000	18.7200	+3.140%	30	548	+41.026%
2026-01-08	17.9500	18.1500	17.9500	18.1500	+3.242%	3	536	+45.455%
2026-01-07	18.2000	18.2000	17.2500	17.5800	-8.485%	57	536	+50.171%
2026-01-06	18.5000	19.2100	18.5000	19.2100	+30.237%	19	529	+37.428%
2026-01-02	14.5500	14.7500	14.5500	14.7500	+4.240%	20	512	+78.983%
2025-12-31	14.1500	14.1500	14.1500	14.1500	-1.049%	5	488	+86.572%
2025-12-30	14.3000	14.3000	14.3000	14.3000	-7.443%	10	488	+84.615%
2025-12-24	14.8500	15.4500	14.8000	15.4500	+2.931%	6	484	+70.874%
2025-12-23	15.0100	15.0100	15.0100	15.0100	+2.109%	4	484	+75.883%
2025-12-22	14.1100	15.0000	14.1100	14.7000	+11.787%	8	480	+79.592%
2025-12-17	13.3000	13.3100	13.1500	13.1500	-13.487%	4	474	+100.760%
2025-12-12	15.7000	15.7000	15.2000	15.2000	-5.000%	12	470	+73.684%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-0.436%	1	458	+65.000%
2025-12-09	16.1900	16.2400	16.0700	16.0700	+11.597%	237	457	+64.281%
2025-12-05	14.4000	14.4000	14.4000	14.4000	+26.316%	4	229	+83.333%
2025-11-26	10.7000	11.4000	10.7000	11.4000	+42.500%	24	201	+131.579%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-25.581%	4	201	+230.000%
2025-11-20	11.0000	11.0000	10.7500	10.7500	-10.566%	15	197	+145.581%
2025-11-13	11.9700	12.0200	11.9700	12.0200	+41.412%	20	193	+119.634%
2025-11-07	8.7000	8.7000	8.4000	8.5000	-15.423%	167	182	+210.588%
2025-11-06	10.0500	10.0500	10.0500	10.0500	-6.944%	1	200	+162.687%
2025-11-04	10.8000	10.8000	10.8000	10.8000	+16.129%	1	200	+144.444%
2025-10-24	9.3000	9.3000	9.3000	9.3000	+16.250%	1	201	+183.871%
2025-10-23	8.0800	8.0800	8.0000	8.0000	-18.782%	5	200	+230.000%
2025-10-16	9.8500	9.8500	9.8500	9.8500	-1.500%	5	198	+168.020%
2025-10-15	10.0000	10.0000	10.0000	10.0000	+46.843%	2	203	+164.000%
2025-10-07	6.8100	6.8100	6.8100	6.8100	-15.718%	1	204	+287.665%
2025-09-29	8.0800	8.0800	8.0800	8.0800	-1.102%	1	204	+226.733%
2025-09-19	7.8500	8.1700	7.8500	8.1700	+11.156%	36	204	+223.133%
2025-09-15	7.3500	7.3500	7.3500	7.3500	+85.606%	1	169	+259.184%
2025-08-21	3.9600	3.9600	3.9600	3.9600	-12.000%	1	169	+566.667%
2025-08-12	4.5000	4.5000	4.5000	4.5000	+34.328%	1	169	+486.667%
2025-06-06	3.2700	3.5000	3.2700	3.3500	+23.162%	60	170	+688.060%
2025-06-02	2.6200	2.7200	2.6200	2.7200	+1.493%	2	170	+870.588%
2025-05-30	2.4000	2.7500	2.1700	2.6800	-2.190%	42	170	+885.075%
2025-05-29	2.8000	3.3600	2.7400	2.7400	-4.196%	13	177	+863.504%
2025-05-28	3.0500	3.0500	2.8600	2.8600	-8.039%	7	172	+823.077%
2025-05-27	2.7100	3.1100	2.7100	3.1100	+13.504%	11	165	+748.875%
2025-05-23	2.5600	2.7400	2.5600	2.7400	+1.481%	68	157	+863.504%
2025-05-22	2.5600	2.7000	2.5200	2.7000	+5.058%	9	157	+877.778%
2025-05-21	2.7800	3.1500	2.5700	2.5700	-9.507%	10	148	+927.237%
2025-05-20	2.9600	2.9600	2.3400	2.8400	-17.681%	8	142	+829.577%
2025-05-16	3.4500	3.5500	3.4500	3.4500	+58.257%	44	137	+665.217%
2025-05-08	2.1800	2.1800	2.1800	2.1800	+16.578%	4	121	+1,111.009%
2025-05-07	1.8600	1.8700	1.8600	1.8700	+19.872%	2	117	+1,311.765%
2025-04-24	1.5200	1.5600	1.5200	1.5600	+41.818%	2	116	+1,592.308%
2025-04-07	1.1000	1.1000	1.1000	1.1000	-21.429%	2	113	+2,300.000%
2025-04-04	1.4000	1.4000	1.4000	1.4000	-34.884%	4	113	+1,785.714%
2025-03-28	2.1500	2.1500	2.1500	2.1500	-24.825%	4	111	+1,127.907%
2025-03-26	2.8600	2.8600	2.8600	2.8600	-50.261%	1	113	+823.077%
2025-01-24	5.7500	5.7500	5.7500	5.7500	+19.792%	200	112	+359.130%
2024-11-19	4.8000	4.8000	4.8000	4.8000	+6.667%	10	12	+450.000%
2024-11-12	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+486.667%