Dark

MS20270115C200
MS Jan 15 2027 200.00 Call (MS270115C00200000)
option OPRA

EOD

Jul 10, 2026

35.55-1.250%(-0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	34.9500	35.5500	34.9000	35.5500	-1.250%	6	3,104	0.000%
2026-07-09	36.9300	36.9300	36.0000	36.0000	+9.256%	52	3,102	-1.250%
2026-07-08	31.8000	32.9500	31.7600	32.9500	-7.574%	4	3,074	+7.891%
2026-07-07	34.7500	35.6500	34.7500	35.6500	+2.032%	5	3,072	-0.281%
2026-07-06	34.4500	34.9900	34.4500	34.9400	+20.566%	10	3,074	+1.746%
2026-07-02	28.8800	28.9800	27.8000	28.9800	+8.539%	6	3,068	+22.671%
2026-06-30	26.9600	26.9600	26.6500	26.7000	-9.153%	3	3,068	+33.146%
2026-06-29	29.3100	30.0000	29.3100	29.3900	-13.736%	4	3,069	+20.960%
2026-06-26	34.0700	34.0700	34.0700	34.0700	-5.492%	2	3,070	+4.344%
2026-06-25	40.0000	40.0000	36.0500	36.0500	-1.825%	57	3,072	-1.387%
2026-06-24	37.0000	37.0000	36.7200	36.7200	-7.970%	52	3,127	-3.186%
2026-06-23	39.8000	39.9900	39.8000	39.9000	-0.993%	4	3,125	-10.902%
2026-06-22	39.2900	40.5400	39.2900	40.3000	+3.333%	21	3,126	-11.787%
2026-06-18	41.8700	41.8700	39.0000	39.0000	-0.281%	8	3,175	-8.846%
2026-06-17	36.8000	40.6500	36.8000	39.1100	+13.494%	58	3,175	-9.103%
2026-06-15	33.4600	34.4800	33.4600	34.4600	+8.982%	12	3,175	+3.163%
2026-06-12	32.4700	32.9400	31.3600	31.6200	+4.047%	23	3,172	+12.429%
2026-06-11	27.6200	30.3900	27.6200	30.3900	+12.223%	13	3,170	+16.979%
2026-06-10	28.0000	28.0000	27.0000	27.0800	-6.395%	20	3,169	+31.278%
2026-06-09	26.5000	29.4300	26.5000	28.9300	-7.954%	4	3,169	+22.883%
2026-06-08	31.5200	31.6300	31.3600	31.4300	+2.881%	6	3,170	+13.108%
2026-06-05	32.0000	32.7600	30.5500	30.5500	-12.589%	20	3,171	+16.367%
2026-06-04	34.1000	35.2200	34.1000	34.9500	+20.934%	20	3,165	+1.717%
2026-06-03	30.4700	30.4700	28.2000	28.9000	-11.890%	10	3,167	+23.010%
2026-06-02	30.2000	33.0300	30.2000	32.8000	+11.679%	96	3,175	+8.384%
2026-06-01	26.2900	29.3700	26.2900	29.3700	+14.727%	36	3,190	+21.042%
2026-05-29	25.9700	25.9700	25.5000	25.6000	+11.450%	127	3,192	+38.867%
2026-05-28	22.8000	22.9700	22.7600	22.9700	+13.153%	5	3,092	+54.767%
2026-05-27	21.0500	21.0500	20.3000	20.3000	-3.609%	5	3,090	+75.123%
2026-05-26	22.5000	22.5000	21.0600	21.0600	-4.533%	21	3,091	+68.803%
2026-05-22	22.0000	22.8000	22.0000	22.0600	+3.665%	26	3,077	+61.151%
2026-05-21	20.5000	21.5500	20.5000	21.2800	+6.881%	12	3,079	+67.058%
2026-05-20	18.6000	19.9100	18.6000	19.9100	+25.457%	31	3,079	+78.553%
2026-05-19	15.9000	15.9000	15.8700	15.8700	-9.624%	7	3,082	+124.008%
2026-05-15	18.0000	18.0000	17.5000	17.5600	-9.531%	12	3,082	+102.449%
2026-05-14	19.8000	19.8000	18.5900	19.4100	+4.411%	21	3,092	+83.153%
2026-05-13	16.5000	18.5900	16.5000	18.5900	+8.777%	30	3,083	+91.232%
2026-05-12	15.8000	17.0900	15.8000	17.0900	+2.952%	5	3,083	+108.016%
2026-05-11	17.1500	17.1500	16.6000	16.6000	-3.600%	33	3,083	+114.157%
2026-05-08	17.1000	17.4500	17.1000	17.2200	+3.735%	19	3,063	+106.446%
2026-05-07	18.0000	18.0000	16.6000	16.6000	-7.778%	12	3,065	+114.157%
2026-05-06	18.0400	18.4000	17.9500	18.0000	+12.994%	158	3,062	+97.500%
2026-05-05	15.5000	15.9300	15.5000	15.9300	+6.200%	21	2,928	+123.164%
2026-05-04	15.0000	15.0000	15.0000	15.0000	-13.644%	1	2,911	+137.000%
2026-05-01	17.3700	17.3700	17.3700	17.3700	+8.224%	2	2,912	+104.663%
2026-04-30	15.6500	16.0500	15.6500	16.0500	+11.925%	57	2,912	+121.495%
2026-04-29	14.8000	14.8000	14.3400	14.3400	-11.207%	4	2,914	+147.908%
2026-04-28	16.5000	16.5000	15.8100	16.1500	+1.764%	10	2,915	+120.124%
2026-04-27	15.8700	15.8700	15.8700	15.8700	+4.408%	7	2,906	+124.008%
2026-04-24	15.4500	15.4500	15.2000	15.2000	-3.797%	9	2,899	+133.882%
2026-04-23	16.4500	16.4500	15.8000	15.8000	-7.872%	12	2,894	+125.000%
2026-04-22	17.0500	17.2500	17.0000	17.1500	+2.388%	18	2,893	+107.289%
2026-04-21	16.7500	16.7500	16.7500	16.7500	+1.824%	1	2,890	+112.239%
2026-04-20	16.5600	16.5600	16.4500	16.4500	+2.941%	10	2,890	+116.109%
2026-04-17	15.6500	16.8000	15.6500	15.9800	+2.174%	43	2,886	+122.466%
2026-04-16	17.2700	17.2700	15.3800	15.6400	-7.565%	35	2,885	+127.302%
2026-04-15	18.4500	18.5000	16.9200	16.9200	+20.427%	1,094	2,826	+110.106%
2026-04-14	13.5500	14.0500	13.5500	14.0500	+11.952%	11	1,948	+153.025%
2026-04-13	11.5500	12.5500	11.5500	12.5500	+6.809%	51	1,963	+183.267%
2026-04-10	10.8700	11.8000	10.8700	11.7500	-1.838%	186	1,948	+202.553%
2026-04-09	11.5100	12.0000	11.5100	11.9700	+18.515%	19	1,874	+196.992%
2026-04-08	12.4500	12.4500	10.1000	10.1000	+14.124%	13	1,872	+251.980%
2026-04-07	8.9000	8.9000	8.4400	8.8500	+7.273%	13	1,873	+301.695%
2026-04-06	8.3600	8.3600	8.2500	8.2500	+3.383%	3	1,861	+330.909%
2026-04-02	7.2000	7.9800	7.2000	7.9800	-9.318%	11	1,858	+345.489%
2026-04-01	8.8000	8.8000	8.8000	8.8000	+14.286%	1	1,858	+303.977%
2026-03-31	8.0000	8.0000	7.7000	7.7000	+7.843%	3	1,859	+361.688%
2026-03-30	6.6200	7.1400	6.6200	7.1400	-0.140%	2	1,860	+397.899%
2026-03-27	6.9000	7.1500	6.9000	7.1500	-15.385%	35	1,859	+397.203%
2026-03-25	8.5000	8.5000	8.3900	8.4500	+1.319%	25	1,826	+320.710%
2026-03-23	8.4800	8.4800	8.3000	8.3400	+34.516%	9	1,817	+326.259%
2026-03-20	6.9500	7.7500	6.2000	6.2000	-5.199%	14	1,809	+473.387%
2026-03-18	5.6500	6.5500	5.2500	6.5400	+11.224%	55	1,808	+443.578%
2026-03-17	6.3000	6.3000	5.8800	5.8800	+5.755%	69	1,755	+504.592%
2026-03-16	5.9500	5.9500	5.2700	5.5600	-6.868%	25	1,743	+539.388%
2026-03-13	6.2000	6.2000	5.9700	5.9700	+8.942%	6	1,765	+495.477%
2026-03-12	5.6000	5.7500	5.4800	5.4800	-21.714%	20	1,765	+548.723%
2026-03-10	7.4200	7.5500	6.0000	7.0000	+4.478%	14	1,754	+407.857%
2026-03-09	6.2000	6.7000	6.2000	6.7000	-4.286%	23	1,754	+430.597%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-6.667%	11	1,751	+407.857%
2026-03-05	8.4000	8.4000	7.5000	7.5000	-20.213%	15	1,752	+374.000%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+12.306%	1	1,751	+278.191%
2026-03-03	8.3700	8.3700	8.3700	8.3700	-14.766%	1	1,750	+324.731%
2026-03-02	9.7200	9.8200	9.7200	9.8200	+5.819%	13	1,751	+262.016%
2026-02-27	11.1000	11.1000	9.2800	9.2800	-29.160%	22	1,761	+283.082%
2026-02-26	12.4000	13.1000	10.8500	13.1000	+11.017%	35	1,760	+171.374%
2026-02-25	11.8000	11.8000	11.8000	11.8000	+15.686%	10	1,772	+201.271%
2026-02-24	9.5000	10.2000	9.5000	10.2000	+0.493%	11	1,772	+248.529%
2026-02-23	11.0000	11.0000	10.0000	10.1500	-16.116%	74	1,761	+250.246%
2026-02-20	12.2500	12.2500	12.1000	12.1000	+7.080%	6	1,725	+193.802%
2026-02-17	11.5500	11.6500	11.3000	11.3000	+3.670%	34	1,719	+214.602%
2026-02-13	9.2000	10.9000	9.2000	10.9000	+11.111%	8	1,757	+226.147%
2026-02-12	11.8000	11.8000	9.8000	9.8100	-16.864%	46	1,757	+262.385%
2026-02-10	15.6500	15.7000	11.7000	11.8000	-22.112%	28	1,736	+201.271%
2026-02-09	13.3500	15.1500	13.3500	15.1500	+8.993%	30	1,733	+134.653%
2026-02-06	14.0000	14.0000	13.9000	13.9000	+12.097%	2	1,728	+155.755%
2026-02-05	12.2000	12.4000	12.0000	12.4000	-10.145%	4	1,728	+186.694%
2026-02-04	15.0000	15.0000	13.8000	13.8000	-3.833%	37	1,726	+157.609%
2026-02-03	16.7000	16.7000	14.3000	14.3500	-7.060%	17	1,721	+147.735%
2026-02-02	15.2500	15.4400	15.2500	15.4400	+9.117%	14	1,718	+130.246%
2026-01-30	13.9500	14.3000	13.6000	14.1500	+4.428%	27	1,709	+151.237%
2026-01-29	13.3500	14.2400	13.3500	13.5500	+0.370%	13	1,703	+162.362%
2026-01-28	13.2800	13.5000	13.2800	13.5000	-1.099%	7	1,698	+163.333%
2026-01-27	13.2500	13.6500	13.2500	13.6500	-0.073%	11	1,701	+160.440%
2026-01-26	13.3000	13.6600	13.2800	13.6600	+13.833%	40	1,701	+160.249%
2026-01-23	12.1500	12.1500	11.8000	12.0000	-18.367%	47	1,689	+196.250%
2026-01-22	14.2800	14.7000	14.2800	14.7000	+4.626%	2	1,713	+141.837%
2026-01-21	14.7500	14.7500	14.0500	14.0500	-1.195%	8	1,713	+153.025%
2026-01-20	15.3800	16.2500	14.0000	14.2200	-20.559%	54	1,710	+150.000%
2026-01-16	18.3000	19.0600	17.9000	17.9000	-4.278%	144	1,576	+98.603%
2026-01-15	16.8700	19.0000	16.8700	18.7000	+42.205%	104	1,576	+90.107%
2026-01-14	14.3000	14.3000	12.9500	13.1500	-6.071%	10	1,564	+170.342%
2026-01-13	16.2200	16.2200	14.0000	14.0000	-12.935%	46	1,562	+153.929%
2026-01-12	15.7500	16.0800	15.4500	16.0800	-2.840%	15	1,546	+121.082%
2026-01-09	15.9000	16.6500	15.8700	16.5500	+5.079%	182	1,542	+114.804%
2026-01-08	16.0100	16.0100	15.7500	15.7500	+1.613%	60	1,469	+125.714%
2026-01-07	15.6300	15.7000	15.5000	15.5000	-10.456%	5	1,447	+129.355%
2026-01-06	16.6000	17.3800	16.5000	17.3100	+4.592%	25	1,446	+105.373%
2026-01-05	16.0000	17.0000	16.0000	16.5500	+34.772%	21	1,439	+114.804%
2026-01-02	12.2800	12.2800	12.2800	12.2800	-0.567%	2	1,428	+189.495%
2025-12-31	12.3500	12.3500	12.3500	12.3500	-1.984%	1	1,428	+187.854%
2025-12-30	12.9000	13.0000	12.3000	12.6000	-5.334%	28	1,428	+182.143%
2025-12-29	13.3000	13.3100	12.6200	13.3100	-6.988%	8	1,417	+167.092%
2025-12-26	14.3100	14.3100	14.3100	14.3100	+4.529%	50	1,416	+148.428%
2025-12-24	13.2000	13.6900	13.2000	13.6900	+5.470%	10	1,368	+159.679%
2025-12-23	13.0000	13.1500	12.9500	12.9800	-1.964%	22	1,368	+173.883%
2025-12-22	12.1900	13.2400	11.8600	13.2400	+11.448%	29	1,357	+168.505%
2025-12-19	11.8800	11.8800	11.8800	11.8800	-3.571%	2	1,341	+199.242%
2025-12-16	12.2600	12.3200	12.2600	12.3200	-16.418%	4	1,340	+188.555%
2025-12-11	14.2500	14.7400	14.2500	14.7400	+8.943%	4	1,339	+141.180%
2025-12-10	13.3000	13.9500	13.3000	13.5300	-3.701%	46	1,338	+162.749%
2025-12-09	14.0800	14.1000	14.0500	14.0500	+27.727%	10	1,297	+153.025%
2025-12-03	10.5200	11.0000	10.5200	11.0000	+8.911%	2	1,294	+223.182%
2025-12-02	9.8000	10.1000	9.8000	10.1000	+9.189%	10	1,293	+251.980%
2025-12-01	9.2500	9.2500	9.2500	9.2500	-2.529%	1	1,291	+284.324%
2025-11-28	9.4900	9.4900	9.4900	9.4900	-5.946%	1	1,291	+274.605%
2025-11-26	10.0500	10.0900	9.8100	10.0900	+18.288%	6	1,289	+252.329%
2025-11-25	8.5000	8.5300	8.5000	8.5300	+15.583%	4	1,289	+316.764%
2025-11-21	7.0000	7.3800	7.0000	7.3800	-8.323%	3	1,289	+381.707%
2025-11-19	8.0500	8.0500	8.0500	8.0500	0.000%	19	1,288	+341.615%
2025-11-17	8.0500	8.0500	8.0500	8.0500	+10.274%	1	1,269	+341.615%
2025-11-14	7.3000	7.3000	7.3000	7.3000	-21.674%	1	1,269	+386.986%
2025-11-13	10.4700	10.4700	9.3200	9.3200	-15.503%	6	1,270	+281.438%
2025-11-12	10.1000	11.4900	10.1000	11.0300	+46.093%	15	1,266	+222.303%
2025-11-07	8.0500	8.0500	7.3000	7.5500	-8.816%	32	1,273	+370.861%
2025-11-05	8.2800	8.2800	8.2800	8.2800	-9.011%	1	1,248	+329.348%
2025-11-04	9.5000	9.5000	9.1000	9.1000	+4.000%	30	1,249	+290.659%
2025-11-03	8.7500	8.7500	8.7500	8.7500	+2.941%	1	1,231	+306.286%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-1.734%	1	1,230	+318.235%
2025-10-24	8.2500	8.6500	8.1100	8.6500	+2.367%	6	1,230	+310.983%
2025-10-15	8.7200	9.0000	8.4500	8.4500	+50.893%	13	1,224	+320.710%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-5.085%	1	1,231	+534.821%
2025-10-07	5.9000	5.9000	5.9000	5.9000	-18.056%	10	1,222	+502.542%
2025-09-26	7.2000	7.2000	7.2000	7.2000	+7.463%	3	1,222	+393.750%
2025-09-25	6.5500	6.8000	6.5500	6.7000	-4.965%	15	1,222	+430.597%
2025-09-24	7.0500	7.0500	7.0500	7.0500	-9.615%	3	1,221	+404.255%
2025-09-23	7.8000	7.8000	7.8000	7.8000	+11.111%	1	1,218	+355.769%
2025-09-19	6.7500	7.0200	6.7000	7.0200	+21.664%	65	1,218	+406.410%
2025-09-16	5.8500	5.9000	5.7700	5.7700	-3.833%	33	1,158	+516.118%
2025-09-15	5.8200	6.0000	5.8100	6.0000	+5.263%	3	1,144	+492.500%
2025-09-11	5.5000	5.7000	5.5000	5.7000	+14.000%	11	1,144	+523.684%
2025-09-10	4.8000	5.0000	4.8000	5.0000	+6.383%	6	1,134	+611.000%
2025-09-09	4.7000	4.7000	4.7000	4.7000	+25.333%	1	1,140	+656.383%
2025-09-05	3.7500	3.7500	3.7500	3.7500	-12.178%	1	1,140	+848.000%
2025-09-04	4.2700	4.2700	4.2700	4.2700	+9.487%	1	1,139	+732.553%
2025-09-02	4.0000	4.0000	3.9000	3.9000	-5.797%	4	1,140	+811.538%
2025-08-29	4.1500	4.1500	4.1400	4.1400	-0.241%	2	1,135	+758.696%
2025-08-28	4.1500	4.2000	4.0300	4.1500	+13.699%	16	1,135	+756.627%
2025-08-26	3.6500	3.6500	3.6500	3.6500	-8.750%	1	1,123	+873.973%
2025-08-15	4.0000	4.0000	4.0000	4.0000	+11.111%	1	1,123	+788.750%
2025-08-12	3.3000	3.6000	3.3000	3.6000	+21.212%	6	1,122	+887.500%
2025-08-08	2.9700	2.9700	2.9700	2.9700	+1.712%	1	1,128	+1,096.970%
2025-07-28	2.9200	2.9200	2.9200	2.9200	+1.038%	17	1,129	+1,117.466%
2025-07-22	2.8500	2.8900	2.8500	2.8900	-8.254%	2	1,112	+1,130.104%
2025-07-21	3.1500	3.1500	3.1500	3.1500	+5.351%	5	1,113	+1,028.571%
2025-07-17	3.0000	3.0000	2.9900	2.9900	+7.168%	100	1,113	+1,088.963%
2025-07-16	2.8900	2.8900	2.5000	2.7900	-18.659%	4	1,155	+1,174.194%
2025-07-15	3.4300	3.4300	3.4300	3.4300	-6.540%	6	1,154	+936.443%
2025-07-10	3.6700	3.6700	3.6700	3.6700	-0.811%	1	1,160	+868.665%
2025-07-08	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,160	+860.811%
2025-07-02	3.6300	3.9000	3.6300	3.9000	+4.000%	6	1,161	+811.538%
2025-06-27	3.4900	3.7500	3.4700	3.7500	+5.634%	34	1,163	+848.000%
2025-06-26	3.2800	3.5500	3.2700	3.5500	+21.575%	72	1,163	+901.408%
2025-06-24	2.9200	2.9200	2.9200	2.9200	+15.415%	1	1,163	+1,117.466%
2025-06-23	2.5900	2.5900	2.5300	2.5300	-4.167%	2	1,162	+1,305.138%
2025-06-18	2.6800	2.6800	2.5800	2.6400	-2.583%	70	1,127	+1,246.591%
2025-06-06	2.8000	2.9200	2.7000	2.7100	+11.066%	354	1,127	+1,211.808%
2025-05-30	2.3400	2.6600	2.2900	2.4400	+2.092%	28	1,170	+1,356.967%
2025-05-29	2.3900	2.4800	2.1700	2.3900	-3.629%	20	1,170	+1,387.448%
2025-05-28	2.4400	2.4900	2.4400	2.4800	-7.116%	6	1,174	+1,333.468%
2025-05-27	2.6300	2.6700	2.3400	2.6700	+15.086%	15	1,168	+1,231.461%
2025-05-23	2.2900	2.3500	2.2300	2.3200	+6.422%	22	1,157	+1,432.328%
2025-05-22	2.0000	2.2000	2.0000	2.1800	-8.403%	6	1,157	+1,530.734%
2025-05-21	2.2200	2.3800	2.2200	2.3800	-2.058%	42	1,151	+1,393.697%
2025-05-20	2.5300	2.5300	2.4300	2.4300	-15.625%	3	1,185	+1,362.963%
2025-05-19	2.7800	2.8800	2.7800	2.8800	-3.679%	4	1,182	+1,134.375%
2025-05-16	2.9500	3.0500	2.9500	2.9900	-7.716%	30	1,178	+1,088.963%
2025-05-15	2.8000	4.1500	2.8000	3.2400	+31.174%	450	1,190	+997.222%
2025-05-13	2.1100	2.5100	2.1100	2.4700	+15.962%	17	820	+1,339.271%
2025-05-12	2.1300	2.1300	2.1300	2.1300	+22.414%	40	828	+1,569.014%
2025-05-09	1.8200	1.9200	1.7400	1.7400	+8.750%	188	828	+1,943.103%
2025-05-07	1.6000	1.6000	1.6000	1.6000	+0.629%	6	863	+2,121.875%
2025-05-05	1.5700	1.5900	1.5700	1.5900	+16.058%	5	863	+2,135.849%
2025-04-14	1.2900	1.3700	1.2700	1.3700	+7.031%	63	859	+2,494.891%
2025-04-08	1.2800	1.2800	1.2800	1.2800	+4.918%	400	859	+2,677.344%
2025-04-07	0.8800	1.2900	0.8800	1.2200	+12.963%	378	859	+2,813.934%
2025-04-04	1.2500	1.2500	1.0800	1.0800	-41.622%	80	567	+3,191.667%
2025-03-28	1.8500	1.8500	1.8500	1.8500	-26.587%	200	527	+1,821.622%
2025-03-26	2.5300	2.5300	2.5200	2.5200	+26.633%	2	627	+1,310.714%
2025-03-18	1.9900	1.9900	1.9900	1.9900	-30.175%	1	625	+1,686.432%
2025-03-06	2.8500	2.8500	2.8500	2.8500	-33.721%	1	623	+1,147.368%
2025-02-27	4.3000	4.3000	4.3000	4.3000	+19.444%	6	623	+726.744%
2025-02-25	3.8000	3.8000	3.6000	3.6000	-10.000%	2	623	+887.500%
2025-02-24	4.5000	4.5000	4.0000	4.0000	-27.798%	4	623	+788.750%
2025-02-13	5.5400	5.5400	5.5400	5.5400	+0.727%	1	620	+541.697%
2025-02-10	5.4900	5.5400	5.4900	5.5000	-12.698%	75	620	+546.364%
2025-02-07	6.3200	6.3200	6.3000	6.3000	+5.000%	36	545	+464.286%
2025-02-06	5.9000	6.0000	5.9000	6.0000	+18.343%	2	527	+492.500%
2025-01-24	5.4000	5.4000	5.0500	5.0700	+26.434%	250	526	+601.183%
2024-11-26	4.0600	4.0600	4.0100	4.0100	-22.885%	400	401	+786.534%
2024-11-25	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+583.654%