Dark

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

EOD

Sep 4, 2026

15.72+1.354%(+0.21)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	14.1000	16.0000	13.9000	15.7200	+1.354%	53	3,621	0.000%
2026-09-03	15.4000	15.7000	14.5500	15.5100	+20.233%	40	3,621	+1.354%
2026-09-02	13.1500	14.3000	12.2000	12.9000	-0.386%	33	3,637	+21.860%
2026-09-01	12.9500	15.0000	12.9000	12.9500	-5.818%	94	3,656	+21.390%
2026-08-31	13.7500	13.8500	13.6900	13.7500	-7.407%	8	3,649	+14.327%
2026-08-28	15.5000	15.5000	14.6000	14.8500	+1.365%	94	3,651	+5.859%
2026-08-27	14.0200	15.5900	14.0200	14.6500	-2.333%	94	3,632	+7.304%
2026-08-26	15.7500	15.7500	14.0500	15.0000	-9.856%	63	3,600	+4.800%
2026-08-25	15.1000	16.7600	15.1000	16.6400	+10.933%	87	3,584	-5.529%
2026-08-24	15.9600	15.9600	15.0000	15.0000	-3.413%	79	3,612	+4.800%
2026-08-21	12.9500	15.5300	12.9500	15.5300	+25.141%	20	3,631	+1.223%
2026-08-20	14.4500	14.4500	12.2500	12.4100	-22.097%	86	3,636	+26.672%
2026-08-19	17.0700	17.0700	15.7500	15.9300	-6.018%	44	3,607	-1.318%
2026-08-18	16.9500	16.9500	16.9500	16.9500	-9.455%	1	3,595	-7.257%
2026-08-17	18.2000	18.7200	18.2000	18.7200	+5.169%	1,040	3,595	-16.026%
2026-08-14	18.0000	18.0000	17.0000	17.8000	-6.316%	12	4,105	-11.685%
2026-08-13	20.0000	20.2500	18.7500	19.0000	+1.333%	71	4,108	-17.263%
2026-08-12	18.5300	19.2000	18.1500	18.7500	+10.619%	47	4,084	-16.160%
2026-08-11	16.6500	17.4500	16.6500	16.9500	-0.587%	5	4,060	-7.257%
2026-08-10	18.1000	18.3000	16.9500	17.0500	-1.445%	67	4,060	-7.801%
2026-08-07	16.4000	17.3900	16.4000	17.3000	+3.038%	29	4,068	-9.133%
2026-08-06	19.2200	19.2200	16.7900	16.7900	-16.468%	150	4,050	-6.373%
2026-08-05	20.9000	20.9000	19.2500	20.1000	+3.876%	38	4,070	-21.791%
2026-08-04	19.0000	19.8500	18.5000	19.3500	+32.262%	69	4,088	-18.760%
2026-08-03	14.8500	15.4000	14.6000	14.6300	-7.697%	244	4,063	+7.450%
2026-07-31	16.2900	16.6000	15.7500	15.8500	+4.208%	40	4,033	-0.820%
2026-07-30	13.9000	15.2100	13.5000	15.2100	+21.680%	26	4,062	+3.353%
2026-07-29	15.0400	15.0400	11.9500	12.5000	-25.373%	91	4,058	+25.760%
2026-07-28	16.8500	16.9000	14.6000	16.7500	-4.558%	111	4,080	-6.149%
2026-07-27	20.6000	20.6300	16.5500	17.5500	-3.677%	138	4,059	-10.427%
2026-07-24	18.8000	18.8000	16.8000	18.2200	+0.663%	199	4,075	-13.721%
2026-07-23	20.0000	20.0000	18.1000	18.1000	-14.299%	118	4,006	-13.149%
2026-07-22	21.1900	21.7000	20.2500	21.1200	+11.158%	506	3,967	-25.568%
2026-07-21	19.1000	19.9500	18.9100	19.0000	+14.458%	36	3,708	-17.263%
2026-07-20	21.1700	21.1700	16.4000	16.6000	-13.089%	104	3,703	-5.301%
2026-07-17	15.3200	20.0000	15.3200	19.1000	-5.492%	86	3,623	-17.696%
2026-07-16	21.8800	22.1400	19.4000	20.2100	-26.696%	20	3,560	-22.217%
2026-07-15	27.9000	27.9000	25.7000	27.5700	+1.174%	5	3,545	-42.982%
2026-07-14	26.5000	29.2000	26.5000	27.2500	+26.744%	8	3,543	-42.312%
2026-07-13	22.5000	22.5000	21.3000	21.5000	-7.923%	430	3,541	-26.884%
2026-07-10	24.1500	24.1500	23.3000	23.3500	-1.850%	16	3,535	-32.677%
2026-07-09	22.9000	25.6000	22.9000	23.7900	+9.885%	65	3,524	-33.922%
2026-07-08	22.3500	22.3500	20.0900	21.6500	-9.414%	136	3,534	-27.390%
2026-07-07	23.2300	24.1500	23.0500	23.9000	+3.240%	18	3,451	-34.226%
2026-07-06	23.2300	23.4600	22.6500	23.1500	+26.780%	19	3,452	-32.095%
2026-07-02	18.2400	18.2600	18.2400	18.2600	+2.642%	4	3,450	-13.910%
2026-07-01	18.6500	18.6500	17.7900	17.7900	+5.579%	4	3,450	-11.636%
2026-06-30	16.8000	16.9000	16.5700	16.8500	-7.923%	25	3,448	-6.706%
2026-06-29	18.3000	18.3000	18.3000	18.3000	-2.400%	1	3,440	-14.098%
2026-06-26	19.6200	20.1100	18.7000	18.7500	-20.213%	51	3,440	-16.160%
2026-06-25	26.3000	26.3000	23.5000	23.5000	0.000%	6	3,396	-33.106%
2026-06-24	24.8000	25.2700	23.2500	23.5000	-15.468%	16	3,394	-33.106%
2026-06-23	28.4700	28.9000	27.7900	27.8000	-0.856%	52	3,406	-43.453%
2026-06-22	28.5000	28.5000	28.0400	28.0400	+9.063%	9	3,411	-43.937%
2026-06-18	29.1200	29.1300	25.7100	25.7100	-3.237%	6	3,271	-38.856%
2026-06-17	25.3400	27.8400	25.3400	26.5700	+10.249%	261	3,271	-40.836%
2026-06-16	24.4800	24.4800	23.8000	24.1000	+5.470%	9	3,271	-34.772%
2026-06-15	23.0000	23.9000	22.3700	22.8500	+9.962%	233	3,270	-31.204%
2026-06-12	22.4300	22.4300	20.6000	20.7800	+4.949%	19	3,262	-24.350%
2026-06-11	18.4500	19.8000	17.7500	19.8000	+12.821%	20	3,262	-20.606%
2026-06-10	17.6700	18.0000	17.4500	17.5500	-2.770%	49	3,248	-10.427%
2026-06-09	21.0000	21.0400	17.1000	18.0500	-13.012%	42	3,224	-12.909%
2026-06-08	21.4000	21.4000	20.7500	20.7500	+2.368%	10	3,220	-24.241%
2026-06-05	21.7500	22.0000	20.2700	20.2700	-13.928%	7	3,216	-22.447%
2026-06-04	21.0500	23.6900	20.8400	23.5500	+25.936%	68	3,209	-33.248%
2026-06-03	19.0000	19.0000	17.8000	18.7000	-13.185%	111	3,213	-15.936%
2026-06-02	20.7500	21.9600	20.0000	21.5400	+26.706%	41	3,225	-27.019%
2026-06-01	15.7100	17.3700	15.7100	17.0000	+6.717%	50	3,214	-7.529%
2026-05-29	14.7400	16.0000	14.6000	15.9300	+17.132%	53	3,188	-1.318%
2026-05-28	13.0500	13.6000	13.0500	13.6000	+5.837%	28	3,150	+15.588%
2026-05-27	12.1000	13.0400	11.4400	12.8500	+7.983%	57	3,130	+22.335%
2026-05-26	12.1500	12.7000	11.9000	11.9000	-9.506%	55	3,108	+32.101%
2026-05-22	13.0000	13.4000	12.9500	13.1500	+19.112%	141	3,070	+19.544%
2026-05-21	11.7200	12.3900	11.0400	11.0400	-4.333%	14	3,030	+42.391%
2026-05-20	9.7500	11.6900	9.7500	11.5400	+32.644%	7	3,030	+36.222%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-4.396%	4	3,018	+80.690%
2026-05-18	9.7500	9.7500	9.0500	9.1000	-8.543%	30	3,018	+72.747%
2026-05-15	9.7000	10.0500	9.7000	9.9500	-2.927%	302	3,018	+57.990%
2026-05-14	10.5000	10.5000	10.2500	10.2500	+2.705%	17	2,755	+53.366%
2026-05-13	10.0000	10.0000	9.9500	9.9800	-5.849%	4	2,763	+57.515%
2026-05-11	10.6000	10.6000	10.6000	10.6000	+9.278%	1	2,763	+48.302%
2026-05-08	9.7000	9.7000	9.7000	9.7000	-8.057%	40	2,764	+62.062%
2026-05-06	9.5800	10.6000	9.5800	10.5500	+22.674%	56	2,724	+49.005%
2026-05-05	8.7500	8.7500	7.9000	8.6000	-4.444%	49	2,676	+82.791%
2026-05-01	9.1500	9.2000	9.0000	9.0000	0.000%	64	2,564	+74.667%
2026-04-30	8.1000	9.0000	8.1000	9.0000	+25.000%	34	2,564	+74.667%
2026-04-29	7.2000	7.2000	7.2000	7.2000	-18.552%	2	2,549	+118.333%
2026-04-28	8.8400	8.8400	8.8400	8.8400	+0.455%	20	2,551	+77.828%
2026-04-27	8.8000	8.8000	8.8000	8.8000	+1.149%	10	2,561	+78.636%
2026-04-23	8.8900	9.4600	8.7000	8.7000	-7.447%	21	2,561	+80.690%
2026-04-21	9.4000	9.4000	9.4000	9.4000	+0.535%	5	2,575	+67.234%
2026-04-20	9.3200	9.3500	9.3200	9.3500	+7.471%	2	2,575	+68.128%
2026-04-17	8.9500	9.2700	8.7000	8.7000	+4.192%	23	2,573	+80.690%
2026-04-16	9.3300	9.3300	8.3500	8.3500	-20.476%	61	2,559	+88.263%
2026-04-15	10.6000	10.6500	9.5000	10.5000	+41.509%	115	2,548	+49.714%
2026-04-14	7.0000	7.4200	7.0000	7.4200	+12.424%	5	2,486	+111.860%
2026-04-13	5.9500	6.6000	5.7800	6.6000	+8.197%	6	2,484	+138.182%
2026-04-10	5.9500	6.1000	5.9500	6.1000	-1.613%	4	2,480	+157.705%
2026-04-09	6.2000	6.3300	6.2000	6.2000	+9.735%	14	2,479	+153.548%
2026-04-08	6.3100	6.3500	5.3500	5.6500	+18.449%	8	2,478	+178.230%
2026-04-07	4.5000	4.7700	4.5000	4.7700	+10.930%	24	2,482	+229.560%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,480	+265.581%
2026-04-02	4.2000	4.2500	4.2000	4.2000	+9.661%	31	2,458	+274.286%
2026-03-31	3.4500	3.8300	3.4500	3.8300	+6.389%	5	2,458	+310.444%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-15.294%	33	2,463	+336.667%
2026-03-23	4.2500	4.2500	4.2500	4.2500	+11.549%	1	2,463	+269.882%
2026-03-20	3.8100	3.8100	3.8100	3.8100	+25.743%	1	2,490	+312.598%
2026-03-18	3.0300	3.0300	3.0300	3.0300	+21.200%	2	2,461	+418.812%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-12.281%	14	2,463	+528.800%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-1.724%	8	2,477	+451.579%
2026-03-12	3.0000	3.0000	2.9000	2.9000	-13.433%	54	2,477	+442.069%
2026-03-11	3.3500	3.3500	3.3500	3.3500	-5.367%	2	2,472	+369.254%
2026-03-06	3.5400	3.5400	3.5400	3.5400	-35.046%	10	2,505	+344.068%
2026-03-04	5.4500	5.4500	5.4500	5.4500	+0.926%	35	2,500	+188.440%
2026-02-27	6.0000	6.2000	5.0500	5.4000	-25.000%	71	2,535	+191.111%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+5.882%	2	2,528	+118.333%
2026-02-25	6.8000	6.8000	6.8000	6.8000	+21.429%	3	2,527	+131.176%
2026-02-23	6.3400	6.3400	5.6000	5.6000	-25.828%	3	2,527	+180.714%
2026-02-19	7.0500	7.5500	7.0500	7.5500	+17.969%	3	2,527	+108.212%
2026-02-13	6.3500	6.5000	6.2500	6.4000	+4.918%	24	2,521	+145.625%
2026-02-12	6.5000	6.5000	5.8000	6.1000	-16.667%	14	2,521	+157.705%
2026-02-11	7.3200	7.3200	7.3200	7.3200	+4.571%	1	2,524	+114.754%
2026-02-10	7.0800	7.1000	6.8500	7.0000	-21.082%	23	2,523	+124.571%
2026-02-09	8.6000	8.9000	8.6000	8.8700	+12.421%	5	2,513	+77.227%
2026-02-06	7.8000	7.9500	7.8000	7.8900	+11.915%	38	2,515	+99.240%
2026-02-05	6.8500	7.5500	6.7500	7.0500	-10.759%	19	2,480	+122.979%
2026-02-04	7.9000	7.9000	7.9000	7.9000	-8.246%	1	2,477	+98.987%
2026-02-03	10.0000	10.0000	7.8500	8.6100	-1.034%	75	2,477	+82.578%
2026-02-02	8.6600	8.7000	8.6600	8.7000	+18.690%	4	2,460	+80.690%
2026-01-30	7.3300	7.3300	7.3300	7.3300	-5.297%	1	2,457	+114.461%
2026-01-29	7.5000	7.7400	7.5000	7.7400	-2.764%	3	2,457	+103.101%
2026-01-27	7.9600	7.9600	7.9600	7.9600	+4.737%	1	2,454	+97.487%
2026-01-26	7.6000	7.6000	7.6000	7.6000	+10.145%	52	2,454	+106.842%
2026-01-23	7.1500	7.6000	6.7900	6.9000	-16.867%	2,007	2,454	+127.826%
2026-01-22	8.5500	8.5500	8.3000	8.3000	+1.966%	2	605	+89.398%
2026-01-21	8.1400	8.1400	8.1400	8.1400	-28.908%	4	603	+93.120%
2026-01-16	11.5500	11.5500	11.4500	11.4500	-0.435%	111	488	+37.293%
2026-01-15	8.5000	11.5000	8.5000	11.5000	+52.318%	89	488	+36.696%
2026-01-14	8.2500	8.2500	6.9500	7.5500	-5.625%	18	462	+108.212%
2026-01-13	8.6200	8.6200	8.0000	8.0000	-16.230%	14	460	+96.500%
2026-01-12	9.1000	9.5500	8.8400	9.5500	+3.243%	79	452	+64.607%
2026-01-09	9.5200	9.5200	9.2500	9.2500	+2.210%	9	379	+69.946%
2026-01-08	9.3000	9.4000	9.0500	9.0500	+9.697%	24	371	+73.702%
2026-01-07	8.2500	8.2500	8.2500	8.2500	-19.903%	12	351	+90.545%
2026-01-06	10.3500	10.3500	10.1100	10.3000	+4.995%	100	339	+52.621%
2026-01-05	9.0000	9.8100	8.8000	9.8100	+22.625%	37	243	+60.245%
2026-01-02	6.2500	8.0000	6.2500	8.0000	+34.454%	4	243	+96.500%
2025-12-30	5.9500	5.9500	5.9500	5.9500	-23.226%	4	240	+164.202%
2025-12-24	7.4000	7.7500	7.3400	7.7500	+6.164%	114	132	+102.839%
2025-12-23	7.2500	7.3000	7.2500	7.3000	+10.439%	2	132	+115.342%
2025-12-19	4.8500	6.8300	4.8500	6.6100	+1.692%	13	131	+137.821%
2025-12-18	6.5000	6.5000	6.5000	6.5000	0.000%	14	125	+141.846%
2025-12-17	7.1500	7.2000	6.5000	6.5000	0.000%	10	125	+141.846%
2025-12-16	6.7600	7.2800	6.5000	6.5000	-9.722%	9	123	+141.846%
2025-12-15	7.2000	7.2000	7.2000	7.2000	+75.610%	1	121	+118.333%
2025-11-07	3.6000	4.1000	3.6000	4.1000	-18.000%	58	120	+283.415%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+33.333%	1	95	+214.400%
2025-10-21	3.7500	3.7500	3.7500	3.7500	+13.636%	35	95	+319.200%
2025-10-13	3.3000	3.3000	3.3000	3.3000	+9.272%	4	81	+376.364%
2025-10-08	2.9500	3.0200	2.9500	3.0200	-9.851%	2	77	+420.530%
2025-10-06	3.3500	3.3500	3.3500	3.3500	-18.293%	11	77	+369.254%
2025-09-23	4.1000	4.1000	4.1000	4.1000	+17.143%	1	67	+283.415%
2025-09-19	3.5500	3.5500	3.5000	3.5000	+62.037%	71	66	+349.143%
2025-09-04	2.0900	2.1600	2.0900	2.1600	-3.571%	2	1	+627.778%
2025-08-29	2.1400	2.2400	2.1400	2.2400	0.000%	2	0	+601.786%