Dark

MS20270115C210
MS Jan 15 2027 210.00 Call (MS270115C00210000)
option OPRA

EOD

Sep 4, 2026

20.950.000%(0.00)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	19.2000	20.9500	19.2000	20.9500	0.000%	39	1,284	0.000%
2026-09-03	20.6000	20.9500	20.5000	20.9500	+20.264%	16	1,284	0.000%
2026-09-02	18.2000	19.6600	17.4200	17.4200	-2.844%	10	1,290	+20.264%
2026-09-01	16.2100	18.8500	16.2100	17.9300	-4.577%	5	1,286	+16.843%
2026-08-31	19.3000	19.3000	18.7900	18.7900	-5.340%	11	1,284	+11.495%
2026-08-27	20.5500	20.5500	19.7500	19.8500	+2.850%	41	1,284	+5.542%
2026-08-26	20.1500	20.1500	19.2000	19.3000	-4.926%	14	1,283	+8.549%
2026-08-24	21.1900	21.1900	20.1000	20.3000	+4.370%	82	1,283	+3.202%
2026-08-21	17.6000	19.4500	17.6000	19.4500	+16.189%	11	1,268	+7.712%
2026-08-20	16.7400	16.7400	16.7400	16.7400	-19.325%	4	1,269	+25.149%
2026-08-19	20.9500	20.9800	20.7500	20.7500	-6.532%	8	1,269	+0.964%
2026-08-18	22.5000	22.5000	21.7400	22.2000	-7.307%	10	1,269	-5.631%
2026-08-17	22.9000	24.1200	22.9000	23.9500	+10.777%	3	1,271	-12.526%
2026-08-14	23.2000	23.2000	21.6200	21.6200	-10.104%	7	1,271	-3.099%
2026-08-12	23.2300	24.9300	23.2300	24.0500	+9.318%	19	1,271	-12.890%
2026-08-11	22.1800	22.1800	22.0000	22.0000	-2.655%	5	1,263	-4.773%
2026-08-07	22.0600	22.6000	22.0600	22.6000	-1.094%	6	1,265	-7.301%
2026-08-06	25.1400	25.1400	22.8000	22.8500	-10.357%	13	1,266	-8.315%
2026-08-05	25.5500	25.5500	25.4900	25.4900	+2.990%	2	1,259	-17.811%
2026-08-04	24.7000	24.7500	24.7000	24.7500	+23.750%	7	1,259	-15.354%
2026-08-03	20.0000	20.0000	20.0000	20.0000	-4.762%	1	1,260	+4.750%
2026-07-31	21.0000	21.1000	20.7800	21.0000	+7.143%	26	1,259	-0.238%
2026-07-30	19.4500	19.6000	19.4500	19.6000	+17.647%	31	1,272	+6.888%
2026-07-29	18.0000	18.5000	16.6600	16.6600	-21.229%	20	1,256	+25.750%
2026-07-28	20.5300	21.9500	20.1500	21.1500	-7.278%	81	1,247	-0.946%
2026-07-27	22.8100	22.8100	22.8100	22.8100	-3.060%	2	1,201	-8.154%
2026-07-24	22.6500	23.8000	22.6500	23.5300	-2.969%	11	1,202	-10.965%
2026-07-23	24.5800	24.6500	24.2500	24.2500	-8.594%	4	1,203	-13.608%
2026-07-22	26.1500	26.9900	26.1500	26.5300	+8.507%	7	1,203	-21.033%
2026-07-21	24.2500	25.4200	24.2500	24.4500	+14.520%	41	1,203	-14.315%
2026-07-20	22.7000	22.7000	21.3000	21.3500	-11.411%	37	1,218	-1.874%
2026-07-17	25.0000	25.0000	24.1000	24.1000	-12.459%	42	1,201	-13.071%
2026-07-16	27.5300	27.5300	27.5300	27.5300	-16.576%	1	1,163	-23.901%
2026-07-15	33.2800	33.2800	31.5000	33.0000	-1.345%	5	1,163	-36.515%
2026-07-14	34.5000	34.5400	33.4500	33.4500	+17.163%	7	1,163	-37.369%
2026-07-10	29.5500	29.5500	28.5500	28.5500	-3.351%	5	1,164	-26.620%
2026-07-09	30.0500	30.2600	29.4600	29.5400	+9.205%	39	1,163	-29.079%
2026-07-08	26.4000	27.1500	26.4000	27.0500	-7.993%	7	1,149	-22.551%
2026-07-07	28.4500	29.4000	28.4500	29.4000	+2.083%	5	1,147	-28.741%
2026-07-06	27.9800	28.8000	27.9000	28.8000	+26.371%	32	1,147	-27.257%
2026-07-02	24.7400	24.7400	22.6500	22.7900	+6.396%	11	1,127	-8.074%
2026-06-30	21.7000	21.8200	21.3200	21.4200	-11.120%	13	1,127	-2.194%
2026-06-29	24.8000	25.4000	23.9600	24.1000	+1.602%	10	1,124	-13.071%
2026-06-26	24.5600	24.6500	23.6000	23.7200	-20.854%	60	1,129	-11.678%
2026-06-25	31.6000	31.6000	29.7900	29.9700	-1.089%	11	1,123	-30.097%
2026-06-24	30.8500	30.9100	30.3000	30.3000	-11.455%	10	1,122	-30.858%
2026-06-23	33.5000	34.2200	33.4000	34.2200	-1.098%	8	1,122	-38.778%
2026-06-22	34.1000	34.6200	34.1000	34.6000	-0.144%	4	1,118	-39.451%
2026-06-18	34.6500	34.6500	34.6500	34.6500	+6.846%	8	1,117	-39.538%
2026-06-17	30.3000	33.6600	30.3000	32.4300	+10.872%	19	1,117	-35.399%
2026-06-16	30.3300	30.3300	28.8300	29.2500	+3.503%	14	1,117	-28.376%
2026-06-15	28.5000	29.0000	27.3000	28.2600	+9.239%	8	1,103	-25.867%
2026-06-12	26.6100	27.1700	25.5000	25.8700	+3.232%	20	1,102	-19.018%
2026-06-11	22.4000	25.0600	22.3500	25.0600	+14.429%	22	1,096	-16.401%
2026-06-10	21.5300	21.9000	21.5300	21.9000	+1.860%	2	1,089	-4.338%
2026-06-09	21.5000	21.5000	21.5000	21.5000	-13.236%	1	1,089	-2.558%
2026-06-08	26.4800	26.4800	24.7800	24.7800	-0.482%	3	1,090	-15.456%
2026-06-05	25.5000	27.0800	24.8800	24.9000	-13.871%	29	1,092	-15.863%
2026-06-04	24.7600	28.9600	24.7600	28.9100	+21.318%	11	1,088	-27.534%
2026-06-03	24.4300	24.4300	22.5000	23.8300	-11.347%	26	1,095	-12.086%
2026-06-02	25.0000	27.3300	25.0000	26.8800	+16.364%	41	1,096	-22.061%
2026-06-01	20.4800	23.5000	20.4800	23.1000	+13.346%	27	1,081	-9.307%
2026-05-29	18.9000	20.5200	18.9000	20.3800	+10.761%	47	1,078	+2.797%
2026-05-28	18.1400	18.4000	18.0500	18.4000	+7.602%	10	1,060	+13.859%
2026-05-27	16.8600	17.1500	15.1400	17.1000	+2.090%	169	1,058	+22.515%
2026-05-26	18.0000	18.0000	16.4000	16.7500	-2.332%	52	1,109	+25.075%
2026-05-22	17.5000	17.8000	17.1500	17.1500	+3.625%	87	1,103	+22.157%
2026-05-21	15.3000	16.7000	15.1500	16.5500	+8.170%	101	1,024	+26.586%
2026-05-20	12.6000	15.3000	12.6000	15.3000	+33.858%	14	1,024	+36.928%
2026-05-19	11.6500	12.6000	11.4300	11.4300	-8.924%	55	920	+83.290%
2026-05-18	13.6000	13.6000	12.5500	12.5500	-6.691%	10	920	+66.932%
2026-05-15	13.2000	13.6500	13.0500	13.4500	-3.584%	23	920	+55.762%
2026-05-14	14.2500	14.2500	13.9500	13.9500	+2.198%	25	909	+50.179%
2026-05-13	12.3500	13.6500	12.3500	13.6500	+12.069%	11	894	+53.480%
2026-05-12	11.4000	12.7000	11.4000	12.1800	-2.404%	23	894	+72.003%
2026-05-11	12.8500	12.8500	12.4800	12.4800	-6.866%	20	894	+67.869%
2026-05-08	12.8000	13.4000	12.8000	13.4000	+8.065%	55	878	+56.343%
2026-05-07	12.8500	13.0000	12.4000	12.4000	-8.487%	32	856	+68.952%
2026-05-06	14.1000	14.1000	13.5500	13.5500	+16.309%	43	848	+54.613%
2026-05-05	11.3500	11.7500	11.3500	11.6500	+3.097%	7	821	+79.828%
2026-05-04	11.6500	11.6500	11.1800	11.3000	-7.755%	3	820	+85.398%
2026-05-01	12.8000	13.1000	12.1000	12.2500	+1.660%	49	782	+71.020%
2026-04-30	11.2000	12.1000	11.2000	12.0500	+13.358%	56	782	+73.859%
2026-04-29	11.6000	11.6000	10.6300	10.6300	-12.366%	9	774	+97.084%
2026-04-28	12.1000	12.1300	11.8000	12.1300	+2.797%	4	773	+72.712%
2026-04-27	11.8000	11.8000	11.8000	11.8000	+2.165%	1	771	+77.542%
2026-04-24	11.3800	11.6900	11.3800	11.5500	-0.688%	75	770	+81.385%
2026-04-23	12.3000	12.3000	11.6300	11.6300	-10.538%	2	696	+80.138%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+7.084%	13	694	+61.154%
2026-04-20	12.4100	12.4100	12.1400	12.1400	+0.331%	9	684	+72.570%
2026-04-17	12.1500	12.5100	11.8500	12.1000	+4.581%	56	681	+73.140%
2026-04-16	12.1000	12.1000	11.3400	11.5700	-9.821%	24	640	+81.072%
2026-04-15	13.1000	13.7400	12.8300	12.8300	+29.074%	31	621	+63.289%
2026-04-14	10.0700	10.3000	9.9000	9.9400	+17.773%	255	627	+110.765%
2026-04-13	8.3500	8.4400	8.3500	8.4400	-0.706%	22	481	+148.223%
2026-04-10	8.0000	8.5000	8.0000	8.5000	-1.163%	2	480	+146.471%
2026-04-09	8.2500	8.6000	8.2500	8.6000	+13.158%	3	478	+143.605%
2026-04-08	8.6500	8.6500	7.6000	7.6000	+19.685%	62	475	+175.658%
2026-04-07	6.3500	6.3500	6.3500	6.3500	+5.833%	1	471	+229.921%
2026-04-06	6.0000	6.0000	6.0000	6.0000	+6.952%	1	470	+249.167%
2026-04-02	5.6100	5.6100	5.6100	5.6100	+7.885%	1	468	+273.440%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-13.333%	3	468	+302.885%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-1.153%	2	465	+249.167%
2026-03-23	6.0700	6.0700	6.0700	6.0700	+21.400%	10	465	+245.140%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+19.048%	10	465	+319.000%
2026-03-16	4.2000	4.2000	4.2000	4.2000	0.000%	1	455	+398.810%
2026-03-13	4.2500	4.2500	4.2000	4.2000	+2.439%	3	455	+398.810%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-18.000%	4	453	+410.976%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-2.913%	12	453	+319.000%
2026-03-06	5.1500	5.1500	5.1500	5.1500	-15.574%	2	441	+306.796%
2026-03-05	6.1000	6.1000	6.1000	6.1000	-10.294%	2	443	+243.443%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+1.949%	1	441	+208.088%
2026-03-03	6.9500	6.9500	6.6700	6.6700	-10.829%	11	441	+214.093%
2026-03-02	7.7500	7.7500	7.4800	7.4800	+3.172%	4	440	+180.080%
2026-02-27	8.0000	8.0000	6.7500	7.2500	-26.768%	3	439	+188.966%
2026-02-26	9.9000	9.9000	9.9000	9.9000	+10.491%	10	439	+111.616%
2026-02-25	9.4000	9.4000	8.9600	8.9600	+16.667%	2	429	+133.817%
2026-02-24	7.6800	7.6800	7.6800	7.6800	-1.538%	2	429	+172.786%
2026-02-23	7.6500	7.8000	7.6500	7.8000	-14.286%	8	429	+168.590%
2026-02-20	9.5100	9.5100	8.9500	9.1000	-10.345%	27	435	+130.220%
2026-02-18	10.1000	10.1500	9.9500	10.1500	+18.713%	17	428	+106.404%
2026-02-13	8.5500	8.5500	8.5500	8.5500	+14.000%	1	429	+145.029%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-18.655%	1	429	+179.333%
2026-02-11	9.2200	9.2200	9.2200	9.2200	-7.800%	10	428	+127.223%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-14.530%	1	428	+109.500%
2026-02-09	11.0000	11.7000	11.0000	11.7000	+12.284%	5	427	+79.060%
2026-02-06	10.4200	10.4200	10.4200	10.4200	+10.851%	1	427	+101.056%
2026-02-05	9.5000	9.5000	9.4000	9.4000	-10.476%	5	427	+122.872%
2026-02-04	10.6000	10.6000	10.5000	10.5000	-7.895%	2	424	+99.524%
2026-02-03	11.9500	11.9500	10.4400	11.4000	+10.465%	16	423	+83.772%
2026-01-30	10.5500	10.5500	10.2500	10.3200	+4.348%	8	411	+103.004%
2026-01-29	9.8900	9.8900	9.8900	9.8900	-5.359%	1	409	+111.830%
2026-01-26	10.3000	10.4500	10.0400	10.4500	+12.973%	16	409	+100.478%
2026-01-23	9.4000	9.4500	9.2500	9.2500	-15.909%	6	399	+126.486%
2026-01-22	11.1200	11.5000	11.0000	11.0000	-8.333%	5	394	+90.455%
2026-01-21	12.0000	12.0000	12.0000	12.0000	+12.150%	2	392	+74.583%
2026-01-20	12.0000	12.2600	10.7000	10.7000	-23.022%	162	392	+95.794%
2026-01-16	14.6500	14.9500	13.9000	13.9000	-5.119%	30	243	+50.719%
2026-01-15	13.1600	14.7000	13.1600	14.6500	+44.335%	23	243	+43.003%
2026-01-14	10.0200	10.1500	9.7500	10.1500	-8.969%	30	232	+106.404%
2026-01-13	11.4100	11.4100	11.1500	11.1500	-10.514%	11	216	+87.892%
2026-01-12	12.5500	12.5500	12.0000	12.4600	-0.717%	113	209	+68.138%
2026-01-09	12.5000	12.7200	12.5000	12.5500	+2.033%	4	258	+66.932%
2026-01-08	12.2000	12.3000	12.2000	12.3000	+2.075%	3	257	+70.325%
2026-01-07	12.4000	12.4000	12.0500	12.0500	-10.007%	12	258	+73.859%
2026-01-06	12.3000	13.3900	12.3000	13.3900	+5.850%	33	246	+56.460%
2026-01-05	12.9100	12.9100	12.5000	12.6500	+26.500%	27	244	+65.613%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+8.696%	3	232	+109.500%
2025-12-31	9.2500	9.2500	9.1000	9.2000	-0.541%	9	223	+127.717%
2025-12-30	9.2500	9.8500	9.2300	9.2500	-11.058%	46	223	+126.486%
2025-12-24	10.4000	10.4500	10.4000	10.4000	+4.733%	4	203	+101.442%
2025-12-23	9.8000	9.9300	9.6500	9.9300	-0.799%	6	203	+110.977%
2025-12-22	9.9000	10.0100	9.8500	10.0100	+14.531%	11	200	+109.291%
2025-12-19	8.7400	8.7400	8.7400	8.7400	-8.482%	1	200	+139.703%
2025-12-17	9.5500	9.5500	9.5500	9.5500	-6.829%	1	199	+119.372%
2025-12-15	10.2500	10.2500	10.2500	10.2500	-7.658%	1	199	+104.390%
2025-12-11	11.2500	11.2500	10.1500	11.1000	+5.413%	4	199	+88.739%
2025-12-09	10.7200	10.9900	10.5300	10.5300	+5.300%	54	198	+98.955%
2025-12-05	10.0000	10.0000	9.5000	10.0000	+5.263%	23	157	+109.500%
2025-12-04	9.5000	9.5000	9.5000	9.5000	+35.135%	1	136	+120.526%
2025-11-26	7.0300	7.0300	7.0300	7.0300	+23.333%	1	136	+198.009%
2025-11-21	5.7000	5.7000	5.7000	5.7000	-12.977%	2	136	+267.544%
2025-11-20	6.5500	6.5500	6.5500	6.5500	+5.305%	1	134	+219.847%
2025-11-03	6.5000	6.5000	6.2200	6.2200	-4.012%	2	135	+236.817%
2025-10-31	6.4000	6.4800	6.4000	6.4800	-1.370%	3	135	+223.302%
2025-10-15	6.5700	6.5700	6.5700	6.5700	+31.138%	3	134	+218.874%
2025-09-30	5.0100	5.0100	5.0100	5.0100	-4.207%	1	131	+318.164%
2025-09-23	5.2300	5.2300	5.2300	5.2300	+3.156%	1	130	+300.574%
2025-09-19	5.0700	5.0700	5.0700	5.0700	+58.438%	1	130	+313.215%
2025-09-09	3.2000	3.2500	3.2000	3.2000	+20.301%	138	129	+554.688%
2025-09-03	2.6300	2.6600	2.6300	2.6600	-9.215%	2	4	+687.594%
2025-08-28	2.8700	2.9300	2.8500	2.9300	+14.008%	4	3	+615.017%
2025-08-12	2.5700	2.5700	2.5700	2.5700	+22.967%	1	5	+715.175%
2025-08-04	2.0900	2.0900	2.0900	2.0900	-8.333%	2	5	+902.392%
2025-07-17	2.2800	2.2800	2.2800	2.2800	-13.308%	1	4	+818.860%
2025-07-14	2.6300	2.6300	2.6300	2.6300	+3.137%	2	4	+696.578%
2025-07-09	2.5000	2.5900	2.5000	2.5500	0.000%	4	2	+721.569%