Dark

MS20270115C220
MS Jan 15 2027 220.00 Call (MS270115C00220000)
option OPRA

EOD

Jul 10, 2026

23.35-1.850%(-0.44)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	24.1500	24.1500	23.3000	23.3500	-1.850%	16	3,535	0.000%
2026-07-09	22.9000	25.6000	22.9000	23.7900	+9.885%	65	3,524	-1.850%
2026-07-08	22.3500	22.3500	20.0900	21.6500	-9.414%	136	3,534	+7.852%
2026-07-07	23.2300	24.1500	23.0500	23.9000	+3.240%	18	3,451	-2.301%
2026-07-06	23.2300	23.4600	22.6500	23.1500	+26.780%	19	3,452	+0.864%
2026-07-02	18.2400	18.2600	18.2400	18.2600	+2.642%	4	3,450	+27.875%
2026-07-01	18.6500	18.6500	17.7900	17.7900	+5.579%	4	3,450	+31.254%
2026-06-30	16.8000	16.9000	16.5700	16.8500	-7.923%	25	3,448	+38.576%
2026-06-29	18.3000	18.3000	18.3000	18.3000	-2.400%	1	3,440	+27.596%
2026-06-26	19.6200	20.1100	18.7000	18.7500	-20.213%	51	3,440	+24.533%
2026-06-25	26.3000	26.3000	23.5000	23.5000	0.000%	6	3,396	-0.638%
2026-06-24	24.8000	25.2700	23.2500	23.5000	-15.468%	16	3,394	-0.638%
2026-06-23	28.4700	28.9000	27.7900	27.8000	-0.856%	52	3,406	-16.007%
2026-06-22	28.5000	28.5000	28.0400	28.0400	+9.063%	9	3,411	-16.726%
2026-06-18	29.1200	29.1300	25.7100	25.7100	-3.237%	6	3,271	-9.179%
2026-06-17	25.3400	27.8400	25.3400	26.5700	+10.249%	261	3,271	-12.119%
2026-06-16	24.4800	24.4800	23.8000	24.1000	+5.470%	9	3,271	-3.112%
2026-06-15	23.0000	23.9000	22.3700	22.8500	+9.962%	233	3,270	+2.188%
2026-06-12	22.4300	22.4300	20.6000	20.7800	+4.949%	19	3,262	+12.368%
2026-06-11	18.4500	19.8000	17.7500	19.8000	+12.821%	20	3,262	+17.929%
2026-06-10	17.6700	18.0000	17.4500	17.5500	-2.770%	49	3,248	+33.048%
2026-06-09	21.0000	21.0400	17.1000	18.0500	-13.012%	42	3,224	+29.363%
2026-06-08	21.4000	21.4000	20.7500	20.7500	+2.368%	10	3,220	+12.530%
2026-06-05	21.7500	22.0000	20.2700	20.2700	-13.928%	7	3,216	+15.195%
2026-06-04	21.0500	23.6900	20.8400	23.5500	+25.936%	68	3,209	-0.849%
2026-06-03	19.0000	19.0000	17.8000	18.7000	-13.185%	111	3,213	+24.866%
2026-06-02	20.7500	21.9600	20.0000	21.5400	+26.706%	41	3,225	+8.403%
2026-06-01	15.7100	17.3700	15.7100	17.0000	+6.717%	50	3,214	+37.353%
2026-05-29	14.7400	16.0000	14.6000	15.9300	+17.132%	53	3,188	+46.579%
2026-05-28	13.0500	13.6000	13.0500	13.6000	+5.837%	28	3,150	+71.691%
2026-05-27	12.1000	13.0400	11.4400	12.8500	+7.983%	57	3,130	+81.712%
2026-05-26	12.1500	12.7000	11.9000	11.9000	-9.506%	55	3,108	+96.218%
2026-05-22	13.0000	13.4000	12.9500	13.1500	+19.112%	141	3,070	+77.567%
2026-05-21	11.7200	12.3900	11.0400	11.0400	-4.333%	14	3,030	+111.504%
2026-05-20	9.7500	11.6900	9.7500	11.5400	+32.644%	7	3,030	+102.340%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-4.396%	4	3,018	+168.391%
2026-05-18	9.7500	9.7500	9.0500	9.1000	-8.543%	30	3,018	+156.593%
2026-05-15	9.7000	10.0500	9.7000	9.9500	-2.927%	302	3,018	+134.673%
2026-05-14	10.5000	10.5000	10.2500	10.2500	+2.705%	17	2,755	+127.805%
2026-05-13	10.0000	10.0000	9.9500	9.9800	-5.849%	4	2,763	+133.968%
2026-05-11	10.6000	10.6000	10.6000	10.6000	+9.278%	1	2,763	+120.283%
2026-05-08	9.7000	9.7000	9.7000	9.7000	-8.057%	40	2,764	+140.722%
2026-05-06	9.5800	10.6000	9.5800	10.5500	+22.674%	56	2,724	+121.327%
2026-05-05	8.7500	8.7500	7.9000	8.6000	-4.444%	49	2,676	+171.512%
2026-05-01	9.1500	9.2000	9.0000	9.0000	0.000%	64	2,564	+159.444%
2026-04-30	8.1000	9.0000	8.1000	9.0000	+25.000%	34	2,564	+159.444%
2026-04-29	7.2000	7.2000	7.2000	7.2000	-18.552%	2	2,549	+224.306%
2026-04-28	8.8400	8.8400	8.8400	8.8400	+0.455%	20	2,551	+164.140%
2026-04-27	8.8000	8.8000	8.8000	8.8000	+1.149%	10	2,561	+165.341%
2026-04-23	8.8900	9.4600	8.7000	8.7000	-7.447%	21	2,561	+168.391%
2026-04-21	9.4000	9.4000	9.4000	9.4000	+0.535%	5	2,575	+148.404%
2026-04-20	9.3200	9.3500	9.3200	9.3500	+7.471%	2	2,575	+149.733%
2026-04-17	8.9500	9.2700	8.7000	8.7000	+4.192%	23	2,573	+168.391%
2026-04-16	9.3300	9.3300	8.3500	8.3500	-20.476%	61	2,559	+179.641%
2026-04-15	10.6000	10.6500	9.5000	10.5000	+41.509%	115	2,548	+122.381%
2026-04-14	7.0000	7.4200	7.0000	7.4200	+12.424%	5	2,486	+214.690%
2026-04-13	5.9500	6.6000	5.7800	6.6000	+8.197%	6	2,484	+253.788%
2026-04-10	5.9500	6.1000	5.9500	6.1000	-1.613%	4	2,480	+282.787%
2026-04-09	6.2000	6.3300	6.2000	6.2000	+9.735%	14	2,479	+276.613%
2026-04-08	6.3100	6.3500	5.3500	5.6500	+18.449%	8	2,478	+313.274%
2026-04-07	4.5000	4.7700	4.5000	4.7700	+10.930%	24	2,482	+389.518%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,480	+443.023%
2026-04-02	4.2000	4.2500	4.2000	4.2000	+9.661%	31	2,458	+455.952%
2026-03-31	3.4500	3.8300	3.4500	3.8300	+6.389%	5	2,458	+509.661%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-15.294%	33	2,463	+548.611%
2026-03-23	4.2500	4.2500	4.2500	4.2500	+11.549%	1	2,463	+449.412%
2026-03-20	3.8100	3.8100	3.8100	3.8100	+25.743%	1	2,490	+512.861%
2026-03-18	3.0300	3.0300	3.0300	3.0300	+21.200%	2	2,461	+670.627%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-12.281%	14	2,463	+834.000%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-1.724%	8	2,477	+719.298%
2026-03-12	3.0000	3.0000	2.9000	2.9000	-13.433%	54	2,477	+705.172%
2026-03-11	3.3500	3.3500	3.3500	3.3500	-5.367%	2	2,472	+597.015%
2026-03-06	3.5400	3.5400	3.5400	3.5400	-35.046%	10	2,505	+559.605%
2026-03-04	5.4500	5.4500	5.4500	5.4500	+0.926%	35	2,500	+328.440%
2026-02-27	6.0000	6.2000	5.0500	5.4000	-25.000%	71	2,535	+332.407%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+5.882%	2	2,528	+224.306%
2026-02-25	6.8000	6.8000	6.8000	6.8000	+21.429%	3	2,527	+243.382%
2026-02-23	6.3400	6.3400	5.6000	5.6000	-25.828%	3	2,527	+316.964%
2026-02-19	7.0500	7.5500	7.0500	7.5500	+17.969%	3	2,527	+209.272%
2026-02-13	6.3500	6.5000	6.2500	6.4000	+4.918%	24	2,521	+264.844%
2026-02-12	6.5000	6.5000	5.8000	6.1000	-16.667%	14	2,521	+282.787%
2026-02-11	7.3200	7.3200	7.3200	7.3200	+4.571%	1	2,524	+218.989%
2026-02-10	7.0800	7.1000	6.8500	7.0000	-21.082%	23	2,523	+233.571%
2026-02-09	8.6000	8.9000	8.6000	8.8700	+12.421%	5	2,513	+163.247%
2026-02-06	7.8000	7.9500	7.8000	7.8900	+11.915%	38	2,515	+195.944%
2026-02-05	6.8500	7.5500	6.7500	7.0500	-10.759%	19	2,480	+231.206%
2026-02-04	7.9000	7.9000	7.9000	7.9000	-8.246%	1	2,477	+195.570%
2026-02-03	10.0000	10.0000	7.8500	8.6100	-1.034%	75	2,477	+171.196%
2026-02-02	8.6600	8.7000	8.6600	8.7000	+18.690%	4	2,460	+168.391%
2026-01-30	7.3300	7.3300	7.3300	7.3300	-5.297%	1	2,457	+218.554%
2026-01-29	7.5000	7.7400	7.5000	7.7400	-2.764%	3	2,457	+201.680%
2026-01-27	7.9600	7.9600	7.9600	7.9600	+4.737%	1	2,454	+193.342%
2026-01-26	7.6000	7.6000	7.6000	7.6000	+10.145%	52	2,454	+207.237%
2026-01-23	7.1500	7.6000	6.7900	6.9000	-16.867%	2,007	2,454	+238.406%
2026-01-22	8.5500	8.5500	8.3000	8.3000	+1.966%	2	605	+181.325%
2026-01-21	8.1400	8.1400	8.1400	8.1400	-28.908%	4	603	+186.855%
2026-01-16	11.5500	11.5500	11.4500	11.4500	-0.435%	111	488	+103.930%
2026-01-15	8.5000	11.5000	8.5000	11.5000	+52.318%	89	488	+103.043%
2026-01-14	8.2500	8.2500	6.9500	7.5500	-5.625%	18	462	+209.272%
2026-01-13	8.6200	8.6200	8.0000	8.0000	-16.230%	14	460	+191.875%
2026-01-12	9.1000	9.5500	8.8400	9.5500	+3.243%	79	452	+144.503%
2026-01-09	9.5200	9.5200	9.2500	9.2500	+2.210%	9	379	+152.432%
2026-01-08	9.3000	9.4000	9.0500	9.0500	+9.697%	24	371	+158.011%
2026-01-07	8.2500	8.2500	8.2500	8.2500	-19.903%	12	351	+183.030%
2026-01-06	10.3500	10.3500	10.1100	10.3000	+4.995%	100	339	+126.699%
2026-01-05	9.0000	9.8100	8.8000	9.8100	+22.625%	37	243	+138.022%
2026-01-02	6.2500	8.0000	6.2500	8.0000	+34.454%	4	243	+191.875%
2025-12-30	5.9500	5.9500	5.9500	5.9500	-23.226%	4	240	+292.437%
2025-12-24	7.4000	7.7500	7.3400	7.7500	+6.164%	114	132	+201.290%
2025-12-23	7.2500	7.3000	7.2500	7.3000	+10.439%	2	132	+219.863%
2025-12-19	4.8500	6.8300	4.8500	6.6100	+1.692%	13	131	+253.253%
2025-12-18	6.5000	6.5000	6.5000	6.5000	0.000%	14	125	+259.231%
2025-12-17	7.1500	7.2000	6.5000	6.5000	0.000%	10	125	+259.231%
2025-12-16	6.7600	7.2800	6.5000	6.5000	-9.722%	9	123	+259.231%
2025-12-15	7.2000	7.2000	7.2000	7.2000	+75.610%	1	121	+224.306%
2025-11-07	3.6000	4.1000	3.6000	4.1000	-18.000%	58	120	+469.512%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+33.333%	1	95	+367.000%
2025-10-21	3.7500	3.7500	3.7500	3.7500	+13.636%	35	95	+522.667%
2025-10-13	3.3000	3.3000	3.3000	3.3000	+9.272%	4	81	+607.576%
2025-10-08	2.9500	3.0200	2.9500	3.0200	-9.851%	2	77	+673.179%
2025-10-06	3.3500	3.3500	3.3500	3.3500	-18.293%	11	77	+597.015%
2025-09-23	4.1000	4.1000	4.1000	4.1000	+17.143%	1	67	+469.512%
2025-09-19	3.5500	3.5500	3.5000	3.5000	+62.037%	71	66	+567.143%
2025-09-04	2.0900	2.1600	2.0900	2.1600	-3.571%	2	1	+981.019%
2025-08-29	2.1400	2.2400	2.1400	2.2400	0.000%	2	0	+942.411%