Dark

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

EOD

Jul 10, 2026

18.50-4.590%(-0.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	18.3500	18.5000	18.2000	18.5000	-4.590%	4	884	0.000%
2026-07-09	19.4000	19.4500	19.3500	19.3900	+14.395%	14	882	-4.590%
2026-07-08	17.2000	17.2000	16.9500	16.9500	-11.257%	8	874	+9.145%
2026-07-07	18.0000	19.1000	18.0000	19.1000	+6.704%	10	867	-3.141%
2026-07-06	17.6000	18.6000	17.6000	17.9000	+20.946%	11	863	+3.352%
2026-07-02	15.4000	15.4000	14.4000	14.8000	+8.029%	18	838	+25.000%
2026-07-01	13.7000	13.7000	13.7000	13.7000	+5.385%	1	838	+35.036%
2026-06-30	13.6100	13.6100	12.6000	13.0000	-14.474%	41	837	+42.308%
2026-06-29	15.5500	15.5500	15.2000	15.2000	+2.013%	9	837	+21.711%
2026-06-26	16.9700	16.9700	14.9000	14.9000	-24.557%	19	829	+24.161%
2026-06-25	21.5800	21.5800	19.5500	19.7500	+2.597%	29	827	-6.329%
2026-06-24	19.8300	19.8300	19.2500	19.2500	-12.500%	25	820	-3.896%
2026-06-23	22.6000	22.6000	22.0000	22.0000	-4.348%	7	795	-15.909%
2026-06-22	22.3500	23.0000	22.3500	23.0000	+0.524%	2	790	-19.565%
2026-06-18	23.6900	23.6900	22.6000	22.8800	+5.389%	30	749	-19.143%
2026-06-17	19.5200	23.6000	19.5200	21.7100	+14.263%	40	749	-14.786%
2026-06-16	18.2000	19.0200	18.2000	19.0000	+5.791%	6	749	-2.632%
2026-06-15	18.2700	18.7500	17.6500	17.9600	+10.523%	20	746	+3.007%
2026-06-12	17.8000	17.8000	16.2500	16.2500	+11.149%	78	738	+13.846%
2026-06-11	14.3500	15.1500	13.8500	14.6200	+6.327%	38	710	+26.539%
2026-06-10	13.5500	13.7500	13.2000	13.7500	+2.230%	41	712	+34.545%
2026-06-09	16.4000	16.4000	13.4500	13.4500	-18.584%	36	689	+37.546%
2026-06-08	16.7500	17.4000	16.5200	16.5200	+3.769%	30	683	+11.985%
2026-06-05	17.2500	17.5000	15.9200	15.9200	-14.957%	40	667	+16.206%
2026-06-04	16.4500	18.8000	16.4000	18.7200	+26.658%	47	647	-1.175%
2026-06-03	15.4300	15.4300	13.8500	14.7800	-13.161%	38	633	+25.169%
2026-06-02	16.1000	17.0200	14.6500	17.0200	+28.939%	47	610	+8.696%
2026-06-01	13.2200	13.4200	13.2000	13.2000	+9.635%	16	577	+40.152%
2026-05-29	11.9500	12.0500	11.9400	12.0400	+12.734%	51	567	+53.654%
2026-05-28	9.0500	10.6800	9.0500	10.6800	+9.990%	6	541	+73.221%
2026-05-27	9.6500	9.7100	9.5900	9.7100	+8.492%	40	535	+90.525%
2026-05-26	9.9500	9.9500	8.9500	8.9500	-7.732%	130	536	+106.704%
2026-05-22	9.7500	9.8500	9.4900	9.7000	+10.604%	28	486	+90.722%
2026-05-21	8.2700	8.7700	8.2700	8.7700	+5.663%	4	472	+110.946%
2026-05-20	7.6000	8.3000	7.6000	8.3000	+16.901%	25	472	+122.892%
2026-05-15	7.1000	7.1000	7.1000	7.1000	-0.699%	1	467	+160.563%
2026-05-13	7.2000	7.2000	7.1500	7.1500	+4.380%	2	467	+158.741%
2026-05-08	6.8500	6.8500	6.8500	6.8500	-6.803%	10	466	+170.073%
2026-05-06	7.0000	7.3500	7.0000	7.3500	+16.667%	9	466	+151.701%
2026-05-05	6.3000	6.3000	6.3000	6.3000	+4.132%	1	457	+193.651%
2026-05-04	6.3000	6.3000	6.0500	6.0500	-6.923%	9	458	+205.785%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+17.754%	1	457	+184.615%
2026-04-29	5.5000	5.5400	5.4600	5.5200	-12.796%	21	457	+235.145%
2026-04-28	6.2500	6.3400	6.2000	6.3300	-6.222%	170	456	+192.259%
2026-04-27	6.7500	6.7500	6.7500	6.7500	+9.756%	2	381	+174.074%
2026-04-24	6.1500	6.1500	6.1500	6.1500	-3.906%	2	381	+200.813%
2026-04-23	6.4000	6.4000	6.4000	6.4000	-7.246%	5	381	+189.063%
2026-04-22	6.9000	6.9000	6.9000	6.9000	+3.916%	3	381	+168.116%
2026-04-20	6.6400	6.6400	6.6400	6.6400	+5.397%	12	380	+178.614%
2026-04-17	6.4500	6.5000	6.3000	6.3000	0.000%	10	374	+193.651%
2026-04-16	6.2000	6.3500	6.2000	6.3000	-13.103%	67	364	+193.651%
2026-04-15	7.1500	7.2500	7.1500	7.2500	+40.777%	47	316	+155.172%
2026-04-14	5.1500	5.1500	5.1500	5.1500	+19.767%	1	279	+259.223%
2026-04-13	4.1000	4.3000	4.1000	4.3000	-1.149%	2	279	+330.233%
2026-04-10	4.2000	4.4000	4.2000	4.3500	+1.163%	35	278	+325.287%
2026-04-09	4.3000	4.3000	4.3000	4.3000	+1.176%	1	249	+330.233%
2026-04-08	4.2500	4.2500	4.2500	4.2500	+37.097%	1	249	+335.294%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+1.639%	1	248	+496.774%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-6.154%	1	247	+506.557%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+32.653%	1	246	+469.231%
2026-03-27	2.4500	2.4500	2.4500	2.4500	-22.222%	1	246	+655.102%
2026-03-25	3.2500	3.2500	3.1500	3.1500	-5.689%	2	246	+487.302%
2026-03-23	3.3400	3.3400	3.3400	3.3400	+62.927%	24	246	+453.892%
2026-03-16	2.0500	2.0500	2.0500	2.0500	-6.393%	3	246	+802.439%
2026-03-12	2.1900	2.1900	2.1900	2.1900	-32.198%	1	246	+744.749%
2026-03-03	3.2400	3.2400	3.2300	3.2300	-37.282%	7	247	+472.755%
2026-02-19	5.7000	5.7000	5.1500	5.1500	+20.609%	10	240	+259.223%
2026-02-13	4.2700	4.2700	4.2700	4.2700	-23.750%	1	236	+333.255%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+1.818%	1	236	+230.357%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-21.429%	1	237	+236.364%
2026-02-09	6.5100	7.0000	6.5100	7.0000	+13.821%	100	237	+164.286%
2026-02-06	5.9300	6.1500	5.9300	6.1500	+6.034%	25	170	+200.813%
2026-02-04	5.8000	5.8000	5.8000	5.8000	-12.121%	2	167	+218.966%
2026-02-02	6.6500	6.6500	6.6000	6.6000	+10.000%	10	167	+180.303%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+6.383%	1	167	+208.333%
2026-01-29	5.6400	5.6400	5.6400	5.6400	-5.210%	1	167	+228.014%
2026-01-27	5.9500	5.9500	5.9000	5.9500	+5.310%	81	166	+210.924%
2026-01-26	5.7000	5.7500	5.6500	5.6500	+13.000%	21	130	+227.434%
2026-01-23	5.2500	5.3000	5.0000	5.0000	-19.872%	32	129	+270.000%
2026-01-21	6.2400	6.2400	6.2400	6.2400	-7.556%	2	111	+196.474%
2026-01-20	6.7100	6.7500	6.7100	6.7500	-20.588%	2	109	+174.074%
2026-01-15	7.2000	8.6500	7.2000	8.5000	+25.000%	63	110	+117.647%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-3.546%	6	59	+172.059%
2026-01-09	6.6000	7.0500	6.6000	7.0500	+8.462%	21	59	+162.411%
2026-01-08	6.5000	6.5000	6.5000	6.5000	-10.837%	7	51	+184.615%
2026-01-06	7.1500	7.3000	7.1500	7.2900	+10.455%	15	51	+153.772%
2026-01-05	6.6000	6.6000	6.6000	6.6000	+14.583%	11	28	+180.303%
2025-12-29	5.7600	5.7600	5.7600	5.7600	+9.924%	1	28	+221.181%
2025-12-23	5.2400	5.2400	5.2400	5.2400	-7.257%	1	28	+253.053%
2025-12-08	5.6500	5.6500	5.6500	5.6500	+48.684%	24	28	+227.434%
2025-11-04	3.8000	3.8000	3.8000	3.8000	+74.312%	1	4	+386.842%
2025-10-09	2.1300	2.1800	2.1300	2.1800	-1.357%	2	4	+748.624%
2025-10-08	2.2100	2.2100	2.2100	2.2100	-3.913%	1	4	+737.104%
2025-10-07	2.3000	2.3000	2.3000	2.3000	-3.361%	1	5	+704.348%
2025-10-06	1.9300	2.3800	1.9300	2.3800	-2.459%	4	4	+677.311%
2025-10-03	2.2400	2.4400	2.2300	2.4400	+14.554%	12	5	+658.197%
2025-10-02	2.0800	2.1300	2.0800	2.1300	-13.415%	4	4	+768.545%
2025-10-01	2.3900	2.4600	2.3900	2.4600	-5.019%	4	3	+652.033%
2025-09-25	2.5900	2.5900	2.5900	2.5900	0.000%	1	1	+614.286%