Dark

MS20270115C240
MS Jan 15 2027 240.00 Call (MS270115C00240000)
option OPRA

EOD

Jul 10, 2026

14.40-4.000%(-0.60)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	14.3500	14.6500	14.1000	14.4000	-4.000%	34	2,781	0.000%
2026-07-09	15.2000	15.5500	15.0000	15.0000	+12.360%	294	2,748	-4.000%
2026-07-08	14.1300	14.1300	12.7700	13.3500	-11.000%	15	2,513	+7.865%
2026-07-07	14.8000	15.3500	13.9000	15.0000	+7.914%	48	2,504	-4.000%
2026-07-06	13.6000	13.9000	13.0000	13.9000	+25.225%	44	2,516	+3.597%
2026-07-02	10.5000	11.1000	10.5000	11.1000	+12.690%	63	2,468	+29.730%
2026-06-30	10.2200	10.2200	9.7500	9.8500	-10.860%	40	2,468	+46.193%
2026-06-29	11.9500	11.9500	11.0500	11.0500	-1.339%	59	2,453	+30.317%
2026-06-26	12.8000	12.8000	11.2000	11.2000	-26.557%	10	2,399	+28.571%
2026-06-25	17.9000	17.9500	15.2500	15.2500	+5.536%	33	2,394	-5.574%
2026-06-24	16.3500	16.3500	14.4500	14.4500	-19.048%	37	2,370	-0.346%
2026-06-23	18.3500	18.4000	17.6000	17.8500	-2.192%	49	2,348	-19.328%
2026-06-22	17.4000	18.6900	17.4000	18.2500	+3.107%	77	2,348	-21.096%
2026-06-18	18.6500	18.9200	17.7000	17.7000	-1.393%	28	2,260	-18.644%
2026-06-17	15.3500	18.1000	15.3500	17.9500	+18.092%	94	2,260	-19.777%
2026-06-16	14.2500	15.2500	14.2500	15.2000	+5.263%	12	2,260	-5.263%
2026-06-15	13.9500	14.4500	13.8000	14.4400	+11.506%	64	2,264	-0.277%
2026-06-12	14.0000	14.0000	12.9000	12.9500	+18.265%	78	2,212	+11.197%
2026-06-11	10.8000	11.1000	10.6500	10.9500	+2.817%	28	2,193	+31.507%
2026-06-10	10.6500	10.9000	9.8500	10.6500	-4.741%	24	2,193	+35.211%
2026-06-09	12.6000	12.9000	10.4000	11.1800	-13.199%	36	2,184	+28.801%
2026-06-08	13.5500	13.6000	12.8800	12.8800	+4.715%	30	2,179	+11.801%
2026-06-05	13.5000	13.7500	12.3000	12.3000	-19.608%	37	2,157	+17.073%
2026-06-04	13.0500	15.3000	12.6500	15.3000	+40.367%	39	2,154	-5.882%
2026-06-03	10.6500	10.9000	10.6000	10.9000	-14.910%	14	2,153	+32.110%
2026-06-02	13.0900	13.2400	11.1000	12.8100	+26.207%	276	2,153	+12.412%
2026-06-01	10.1500	10.1500	10.1500	10.1500	+14.560%	2	1,909	+41.872%
2026-05-29	8.9500	9.0000	8.7900	8.8600	+23.056%	20	1,909	+62.528%
2026-05-28	7.2100	7.2100	7.2000	7.2000	+9.924%	3	1,917	+100.000%
2026-05-27	6.5500	6.5500	6.5500	6.5500	-0.758%	1	1,914	+119.847%
2026-05-26	6.6000	6.8500	6.5500	6.6000	+17.857%	187	1,915	+118.182%
2026-05-21	6.1000	6.5000	5.6000	5.6000	-1.408%	115	1,913	+157.143%
2026-05-20	5.4400	5.7800	5.3500	5.6800	+32.093%	81	1,913	+153.521%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,801	+234.884%
2026-05-18	4.7400	4.7600	4.4800	4.7000	-7.843%	39	1,801	+206.383%
2026-05-15	5.1400	5.3000	4.8300	5.1000	0.000%	62	1,801	+182.353%
2026-05-13	5.1000	5.1000	5.0700	5.1000	+27.820%	14	1,739	+182.353%
2026-05-12	3.9900	3.9900	3.9900	3.9900	-21.457%	2	1,739	+260.902%
2026-05-08	5.0600	5.0800	5.0600	5.0800	+7.173%	32	1,739	+183.465%
2026-05-07	4.7400	4.7400	4.7400	4.7400	+15.610%	1	1,738	+203.797%
2026-05-04	4.3000	4.3000	4.1000	4.1000	-7.658%	29	1,737	+251.220%
2026-05-01	4.3500	4.6500	4.3500	4.4400	+2.778%	49	1,739	+224.324%
2026-04-30	4.1000	4.3200	4.1000	4.3200	+12.208%	2	1,739	+233.333%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-11.085%	1	1,737	+274.026%
2026-04-24	4.2600	4.3300	4.2600	4.3300	-13.400%	32	1,738	+232.564%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+8.460%	2	1,730	+188.000%
2026-04-21	4.9900	4.9900	4.4400	4.6100	-1.706%	429	1,483	+212.364%
2026-04-20	4.6900	4.6900	4.6900	4.6900	+1.957%	1	1,483	+207.036%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+2.222%	31	1,483	+213.043%
2026-04-16	4.4500	4.5000	4.4500	4.5000	+23.288%	81	1,483	+220.000%
2026-04-14	3.6500	3.6500	3.6500	3.6500	+17.742%	1	1,470	+294.521%
2026-04-13	2.8500	3.1000	2.8500	3.1000	+3.679%	2	1,470	+364.516%
2026-04-10	2.9700	2.9900	2.9700	2.9900	+11.567%	3	1,470	+381.605%
2026-04-09	2.6800	2.6800	2.6800	2.6800	-1.107%	1	1,470	+437.313%
2026-04-08	3.0500	3.0500	2.7100	2.7100	+11.523%	3	1,470	+431.365%
2026-04-07	2.1500	2.4300	2.1500	2.4300	+10.959%	70	1,470	+492.593%
2026-04-06	2.1900	2.1900	2.1900	2.1900	+0.459%	1	1,440	+557.534%
2026-04-02	2.1400	2.1800	2.1400	2.1800	-9.544%	25	1,430	+560.550%
2026-04-01	2.4100	2.4100	2.4100	2.4100	+32.418%	1	1,430	+497.510%
2026-03-27	1.8200	1.8200	1.8200	1.8200	-24.793%	2	1,431	+691.209%
2026-03-23	2.4200	2.4200	2.4200	2.4200	+66.897%	2	1,433	+495.041%
2026-03-16	1.6000	1.6000	1.4500	1.4500	-17.143%	4	1,435	+893.103%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-5.914%	1	1,439	+722.857%
2026-03-06	1.9400	1.9400	1.8600	1.8600	-20.851%	3	1,439	+674.194%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-26.563%	1	1,442	+512.766%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-11.111%	5	1,441	+350.000%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,441	+300.000%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+26.183%	1	1,441	+260.000%
2026-02-13	3.1700	3.1700	3.1700	3.1700	-22.683%	1	1,441	+354.259%
2026-02-11	4.0500	4.1000	4.0500	4.1000	-5.747%	12	1,441	+251.220%
2026-02-06	4.1000	4.3500	4.1000	4.3500	-8.421%	2	1,440	+231.034%
2026-02-04	4.7500	4.7500	4.7500	4.7500	+2.151%	1	1,439	+203.158%
2026-02-03	4.6500	4.6500	4.6500	4.6500	-4.124%	2	1,439	+209.677%
2026-02-02	4.8500	4.8500	4.8500	4.8500	+19.165%	1,000	1,439	+196.907%
2026-01-28	4.0700	4.0700	4.0700	4.0700	-7.500%	1	677	+253.808%
2026-01-27	4.3400	4.4000	4.3400	4.4000	-1.124%	11	678	+227.273%
2026-01-22	4.7000	4.7000	4.4500	4.4500	-5.319%	15	676	+223.596%
2026-01-20	5.4000	5.4000	4.7000	4.7000	-16.071%	7	671	+206.383%
2026-01-16	6.3800	6.5000	5.6000	5.6000	-8.646%	13	660	+157.143%
2026-01-15	5.9000	6.2500	5.9000	6.1300	+55.190%	4	660	+134.910%
2026-01-14	3.8500	3.9500	3.8500	3.9500	-11.236%	3	656	+264.557%
2026-01-13	5.1400	5.1400	4.4500	4.4500	-8.058%	2	655	+223.596%
2026-01-12	5.2600	5.3800	4.8400	4.8400	-3.200%	11	655	+197.521%
2026-01-09	4.9500	5.0000	4.9500	5.0000	-2.724%	11	647	+188.000%
2026-01-05	5.0500	5.3000	5.0500	5.1400	+37.433%	17	661	+180.156%
2025-12-30	3.9000	3.9000	3.7400	3.7400	-7.196%	51	661	+285.027%
2025-12-29	4.2200	4.2200	4.0300	4.0300	-5.399%	8	710	+257.320%
2025-12-26	4.3600	4.3600	4.2600	4.2600	+7.848%	51	710	+238.028%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-0.253%	1	662	+264.557%
2025-12-22	3.9600	3.9600	3.9600	3.9600	+5.040%	3	662	+263.636%
2025-12-16	3.7700	3.7700	3.7700	3.7700	+58.403%	640	659	+281.963%
2025-11-19	2.4800	2.4800	2.3700	2.3800	+53.548%	8	21	+505.042%
2025-10-09	1.5500	1.5500	1.5500	1.5500	-3.727%	15	15	+829.032%
2025-10-08	1.5700	1.6100	1.5700	1.6100	-9.551%	4	2	+794.410%
2025-10-07	1.7800	1.7800	1.7800	1.7800	+3.488%	15	15	+708.989%
2025-10-06	1.3100	1.7200	1.3100	1.7200	+4.242%	16	15	+737.209%
2025-10-03	1.6500	1.7400	1.6200	1.6500	-13.613%	13	1	+772.727%
2025-10-01	1.9100	1.9100	1.9100	1.9100	-4.500%	15	15	+653.927%
2025-09-29	2.0000	2.0000	2.0000	2.0000	0.000%	15	15	+620.000%