Dark

MS20270115C230
MS Jan 15 2027 230.00 Call (MS270115C00230000)
option OPRA

EOD

Sep 4, 2026

11.50+4.545%(+0.50)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	9.9000	11.8200	9.9000	11.5000	+4.545%	181	1,378	0.000%
2026-09-03	11.3500	11.3500	10.8500	11.0000	+23.596%	21	1,378	+4.545%
2026-09-02	9.3000	10.8500	8.9000	8.9000	-2.732%	36	1,393	+29.213%
2026-09-01	8.1000	10.3000	8.1000	9.1500	-8.500%	33	1,393	+25.683%
2026-08-31	10.1000	10.1000	9.7000	10.0000	-2.913%	15	1,390	+15.000%
2026-08-28	11.0500	11.0500	10.3000	10.3000	-4.186%	131	1,375	+11.650%
2026-08-27	11.3500	11.3500	10.7000	10.7500	+4.369%	112	1,356	+6.977%
2026-08-26	11.0000	11.0000	10.2500	10.3000	-11.512%	80	1,323	+11.650%
2026-08-25	11.4500	11.6400	11.2000	11.6400	-0.086%	18	1,343	-1.203%
2026-08-24	11.6500	11.7500	11.6500	11.6500	+6.881%	9	1,347	-1.288%
2026-08-21	9.9000	10.9000	9.9000	10.9000	+19.780%	4	1,353	+5.505%
2026-08-20	10.4000	10.4000	9.1000	9.1000	-19.469%	128	1,353	+26.374%
2026-08-19	11.8000	11.9000	11.3000	11.3000	-19.858%	4	1,332	+1.770%
2026-08-17	13.6000	14.1000	13.4000	14.1000	+8.046%	29	1,332	-18.440%
2026-08-14	13.0500	13.0500	13.0500	13.0500	-10.000%	5	1,332	-11.877%
2026-08-13	15.3100	15.3100	14.5000	14.5000	-0.069%	2	1,332	-20.690%
2026-08-12	14.9000	14.9500	14.0000	14.5100	+12.046%	46	1,332	-20.744%
2026-08-11	12.5500	13.1500	12.5500	12.9500	+1.172%	17	1,304	-11.197%
2026-08-10	13.6500	13.9000	12.7500	12.8000	-3.396%	53	1,303	-10.156%
2026-08-07	12.7600	13.2500	12.7600	13.2500	-4.332%	5	1,288	-13.208%
2026-08-06	13.8500	13.8500	13.8500	13.8500	-7.358%	6	1,287	-16.968%
2026-08-05	15.0000	15.0000	14.9500	14.9500	-0.333%	8	1,287	-23.077%
2026-08-04	14.8000	15.0500	14.8000	15.0000	+39.535%	20	1,287	-23.333%
2026-08-03	11.3700	11.5000	10.7000	10.7500	-10.042%	15	1,283	+6.977%
2026-07-31	12.3500	12.3500	11.3300	11.9500	+12.207%	46	1,283	-3.766%
2026-07-30	10.6500	10.6500	10.6500	10.6500	-1.389%	3	1,282	+7.981%
2026-07-29	11.4700	11.4700	10.2000	10.8000	-16.602%	32	1,285	+6.481%
2026-07-28	12.9500	12.9700	11.9600	12.9500	-5.818%	23	1,256	-11.197%
2026-07-27	15.6800	15.6800	12.9000	13.7500	-1.434%	427	1,240	-16.364%
2026-07-24	13.8000	14.1400	12.9500	13.9500	-4.124%	23	978	-17.563%
2026-07-23	14.9600	15.2600	14.5500	14.5500	-13.650%	32	962	-20.962%
2026-07-22	16.2400	16.8500	16.0200	16.8500	+8.360%	48	961	-31.751%
2026-07-21	13.8800	15.7500	13.8800	15.5500	+21.012%	17	954	-26.045%
2026-07-20	16.6200	16.6200	12.8500	12.8500	-12.585%	54	962	-10.506%
2026-07-17	12.0200	16.2000	12.0200	14.7000	-1.342%	70	941	-21.769%
2026-07-16	17.1500	17.4200	14.9000	14.9000	-30.536%	28	903	-22.819%
2026-07-15	21.5000	23.1600	20.6600	21.4500	-0.093%	47	883	-46.387%
2026-07-14	23.7000	23.7000	20.9500	21.4700	+26.294%	175	865	-46.437%
2026-07-13	17.7500	17.7500	17.0000	17.0000	-8.108%	13	890	-32.353%
2026-07-10	18.3500	18.5000	18.2000	18.5000	-4.590%	4	884	-37.838%
2026-07-09	19.4000	19.4500	19.3500	19.3900	+14.395%	14	882	-40.691%
2026-07-08	17.2000	17.2000	16.9500	16.9500	-11.257%	8	874	-32.153%
2026-07-07	18.0000	19.1000	18.0000	19.1000	+6.704%	10	867	-39.791%
2026-07-06	17.6000	18.6000	17.6000	17.9000	+20.946%	11	863	-35.754%
2026-07-02	15.4000	15.4000	14.4000	14.8000	+8.029%	18	838	-22.297%
2026-07-01	13.7000	13.7000	13.7000	13.7000	+5.385%	1	838	-16.058%
2026-06-30	13.6100	13.6100	12.6000	13.0000	-14.474%	41	837	-11.538%
2026-06-29	15.5500	15.5500	15.2000	15.2000	+2.013%	9	837	-24.342%
2026-06-26	16.9700	16.9700	14.9000	14.9000	-24.557%	19	829	-22.819%
2026-06-25	21.5800	21.5800	19.5500	19.7500	+2.597%	29	827	-41.772%
2026-06-24	19.8300	19.8300	19.2500	19.2500	-12.500%	25	820	-40.260%
2026-06-23	22.6000	22.6000	22.0000	22.0000	-4.348%	7	795	-47.727%
2026-06-22	22.3500	23.0000	22.3500	23.0000	+0.524%	2	790	-50.000%
2026-06-18	23.6900	23.6900	22.6000	22.8800	+5.389%	30	749	-49.738%
2026-06-17	19.5200	23.6000	19.5200	21.7100	+14.263%	40	749	-47.029%
2026-06-16	18.2000	19.0200	18.2000	19.0000	+5.791%	6	749	-39.474%
2026-06-15	18.2700	18.7500	17.6500	17.9600	+10.523%	20	746	-35.969%
2026-06-12	17.8000	17.8000	16.2500	16.2500	+11.149%	78	738	-29.231%
2026-06-11	14.3500	15.1500	13.8500	14.6200	+6.327%	38	710	-21.341%
2026-06-10	13.5500	13.7500	13.2000	13.7500	+2.230%	41	712	-16.364%
2026-06-09	16.4000	16.4000	13.4500	13.4500	-18.584%	36	689	-14.498%
2026-06-08	16.7500	17.4000	16.5200	16.5200	+3.769%	30	683	-30.387%
2026-06-05	17.2500	17.5000	15.9200	15.9200	-14.957%	40	667	-27.764%
2026-06-04	16.4500	18.8000	16.4000	18.7200	+26.658%	47	647	-38.568%
2026-06-03	15.4300	15.4300	13.8500	14.7800	-13.161%	38	633	-22.192%
2026-06-02	16.1000	17.0200	14.6500	17.0200	+28.939%	47	610	-32.432%
2026-06-01	13.2200	13.4200	13.2000	13.2000	+9.635%	16	577	-12.879%
2026-05-29	11.9500	12.0500	11.9400	12.0400	+12.734%	51	567	-4.485%
2026-05-28	9.0500	10.6800	9.0500	10.6800	+9.990%	6	541	+7.678%
2026-05-27	9.6500	9.7100	9.5900	9.7100	+8.492%	40	535	+18.435%
2026-05-26	9.9500	9.9500	8.9500	8.9500	-7.732%	130	536	+28.492%
2026-05-22	9.7500	9.8500	9.4900	9.7000	+10.604%	28	486	+18.557%
2026-05-21	8.2700	8.7700	8.2700	8.7700	+5.663%	4	472	+31.129%
2026-05-20	7.6000	8.3000	7.6000	8.3000	+16.901%	25	472	+38.554%
2026-05-15	7.1000	7.1000	7.1000	7.1000	-0.699%	1	467	+61.972%
2026-05-13	7.2000	7.2000	7.1500	7.1500	+4.380%	2	467	+60.839%
2026-05-08	6.8500	6.8500	6.8500	6.8500	-6.803%	10	466	+67.883%
2026-05-06	7.0000	7.3500	7.0000	7.3500	+16.667%	9	466	+56.463%
2026-05-05	6.3000	6.3000	6.3000	6.3000	+4.132%	1	457	+82.540%
2026-05-04	6.3000	6.3000	6.0500	6.0500	-6.923%	9	458	+90.083%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+17.754%	1	457	+76.923%
2026-04-29	5.5000	5.5400	5.4600	5.5200	-12.796%	21	457	+108.333%
2026-04-28	6.2500	6.3400	6.2000	6.3300	-6.222%	170	456	+81.675%
2026-04-27	6.7500	6.7500	6.7500	6.7500	+9.756%	2	381	+70.370%
2026-04-24	6.1500	6.1500	6.1500	6.1500	-3.906%	2	381	+86.992%
2026-04-23	6.4000	6.4000	6.4000	6.4000	-7.246%	5	381	+79.688%
2026-04-22	6.9000	6.9000	6.9000	6.9000	+3.916%	3	381	+66.667%
2026-04-20	6.6400	6.6400	6.6400	6.6400	+5.397%	12	380	+73.193%
2026-04-17	6.4500	6.5000	6.3000	6.3000	0.000%	10	374	+82.540%
2026-04-16	6.2000	6.3500	6.2000	6.3000	-13.103%	67	364	+82.540%
2026-04-15	7.1500	7.2500	7.1500	7.2500	+40.777%	47	316	+58.621%
2026-04-14	5.1500	5.1500	5.1500	5.1500	+19.767%	1	279	+123.301%
2026-04-13	4.1000	4.3000	4.1000	4.3000	-1.149%	2	279	+167.442%
2026-04-10	4.2000	4.4000	4.2000	4.3500	+1.163%	35	278	+164.368%
2026-04-09	4.3000	4.3000	4.3000	4.3000	+1.176%	1	249	+167.442%
2026-04-08	4.2500	4.2500	4.2500	4.2500	+37.097%	1	249	+170.588%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+1.639%	1	248	+270.968%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-6.154%	1	247	+277.049%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+32.653%	1	246	+253.846%
2026-03-27	2.4500	2.4500	2.4500	2.4500	-22.222%	1	246	+369.388%
2026-03-25	3.2500	3.2500	3.1500	3.1500	-5.689%	2	246	+265.079%
2026-03-23	3.3400	3.3400	3.3400	3.3400	+62.927%	24	246	+244.311%
2026-03-16	2.0500	2.0500	2.0500	2.0500	-6.393%	3	246	+460.976%
2026-03-12	2.1900	2.1900	2.1900	2.1900	-32.198%	1	246	+425.114%
2026-03-03	3.2400	3.2400	3.2300	3.2300	-37.282%	7	247	+256.037%
2026-02-19	5.7000	5.7000	5.1500	5.1500	+20.609%	10	240	+123.301%
2026-02-13	4.2700	4.2700	4.2700	4.2700	-23.750%	1	236	+169.321%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+1.818%	1	236	+105.357%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-21.429%	1	237	+109.091%
2026-02-09	6.5100	7.0000	6.5100	7.0000	+13.821%	100	237	+64.286%
2026-02-06	5.9300	6.1500	5.9300	6.1500	+6.034%	25	170	+86.992%
2026-02-04	5.8000	5.8000	5.8000	5.8000	-12.121%	2	167	+98.276%
2026-02-02	6.6500	6.6500	6.6000	6.6000	+10.000%	10	167	+74.242%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+6.383%	1	167	+91.667%
2026-01-29	5.6400	5.6400	5.6400	5.6400	-5.210%	1	167	+103.901%
2026-01-27	5.9500	5.9500	5.9000	5.9500	+5.310%	81	166	+93.277%
2026-01-26	5.7000	5.7500	5.6500	5.6500	+13.000%	21	130	+103.540%
2026-01-23	5.2500	5.3000	5.0000	5.0000	-19.872%	32	129	+130.000%
2026-01-21	6.2400	6.2400	6.2400	6.2400	-7.556%	2	111	+84.295%
2026-01-20	6.7100	6.7500	6.7100	6.7500	-20.588%	2	109	+70.370%
2026-01-15	7.2000	8.6500	7.2000	8.5000	+25.000%	63	110	+35.294%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-3.546%	6	59	+69.118%
2026-01-09	6.6000	7.0500	6.6000	7.0500	+8.462%	21	59	+63.121%
2026-01-08	6.5000	6.5000	6.5000	6.5000	-10.837%	7	51	+76.923%
2026-01-06	7.1500	7.3000	7.1500	7.2900	+10.455%	15	51	+57.750%
2026-01-05	6.6000	6.6000	6.6000	6.6000	+14.583%	11	28	+74.242%
2025-12-29	5.7600	5.7600	5.7600	5.7600	+9.924%	1	28	+99.653%
2025-12-23	5.2400	5.2400	5.2400	5.2400	-7.257%	1	28	+119.466%
2025-12-08	5.6500	5.6500	5.6500	5.6500	+48.684%	24	28	+103.540%
2025-11-04	3.8000	3.8000	3.8000	3.8000	+74.312%	1	4	+202.632%
2025-10-09	2.1300	2.1800	2.1300	2.1800	-1.357%	2	4	+427.523%
2025-10-08	2.2100	2.2100	2.2100	2.2100	-3.913%	1	4	+420.362%
2025-10-07	2.3000	2.3000	2.3000	2.3000	-3.361%	1	5	+400.000%
2025-10-06	1.9300	2.3800	1.9300	2.3800	-2.459%	4	4	+383.193%
2025-10-03	2.2400	2.4400	2.2300	2.4400	+14.554%	12	5	+371.311%
2025-10-02	2.0800	2.1300	2.0800	2.1300	-13.415%	4	4	+439.906%
2025-10-01	2.3900	2.4600	2.3900	2.4600	-5.019%	4	3	+367.480%
2025-09-25	2.5900	2.5900	2.5900	2.5900	0.000%	1	1	+344.015%