Dark

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

EOD

Sep 4, 2026

8.50+12.583%(+0.95)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.9500	8.5000	6.9500	8.5000	+12.583%	461	3,054	0.000%
2026-09-03	8.0000	8.0000	7.5500	7.5500	+22.764%	9	3,054	+12.583%
2026-09-02	6.4500	7.6500	6.1500	6.1500	-4.503%	11	3,054	+38.211%
2026-09-01	6.4000	6.4500	6.4000	6.4400	-5.985%	12	3,055	+31.988%
2026-08-31	6.9400	6.9500	6.8000	6.8500	-5.517%	11	3,054	+24.088%
2026-08-28	7.6000	7.6000	7.2500	7.2500	-8.228%	25	3,055	+17.241%
2026-08-27	7.8300	7.9000	7.8300	7.9000	+12.057%	43	3,050	+7.595%
2026-08-26	7.3500	7.5500	7.0500	7.0500	-15.060%	34	3,025	+20.567%
2026-08-25	8.1500	8.3000	8.1000	8.3000	+1.840%	27	3,039	+2.410%
2026-08-24	8.4000	8.4000	7.9500	8.1500	+13.986%	6	3,033	+4.294%
2026-08-21	7.0000	7.1500	6.9500	7.1500	+4.380%	24	3,034	+18.881%
2026-08-20	7.2000	7.3000	6.8500	6.8500	-20.349%	79	3,027	+24.088%
2026-08-19	8.6000	8.6000	8.6000	8.6000	-15.686%	20	2,992	-1.163%
2026-08-17	10.9000	10.9000	9.8500	10.2000	+7.482%	57	2,972	-16.667%
2026-08-14	9.4900	9.4900	9.4900	9.4900	-13.175%	6	2,992	-10.432%
2026-08-13	10.5000	10.9300	10.5000	10.9300	+5.197%	6	2,994	-22.232%
2026-08-12	11.1500	11.1500	10.3900	10.3900	+12.324%	24	2,993	-18.191%
2026-08-11	9.2500	9.2500	9.2500	9.2500	-2.013%	2	2,992	-8.108%
2026-08-10	9.6000	9.6000	9.4400	9.4400	-2.680%	10	2,992	-9.958%
2026-08-07	9.7000	9.7000	9.7000	9.7000	-14.912%	9	2,992	-12.371%
2026-08-05	11.7000	11.7500	11.4000	11.4000	+14.000%	39	2,983	-25.439%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+25.000%	1	2,946	-15.000%
2026-08-03	7.8500	8.0000	7.7000	8.0000	-11.111%	67	2,946	+6.250%
2026-07-31	9.0000	9.0000	9.0000	9.0000	+7.143%	1	2,946	-5.556%
2026-07-30	8.0000	8.4000	8.0000	8.4000	+12.000%	31	2,946	+1.190%
2026-07-29	8.0000	8.0000	7.5000	7.5000	-21.466%	14	2,936	+13.333%
2026-07-28	9.5500	9.5500	9.5500	9.5500	-5.632%	5	2,927	-10.995%
2026-07-27	10.1200	10.1200	10.1200	10.1200	-5.066%	1	2,922	-16.008%
2026-07-24	11.0500	11.0500	10.6000	10.6600	-4.480%	55	2,923	-20.263%
2026-07-23	11.6500	11.6500	11.1600	11.1600	-11.217%	17	2,902	-23.835%
2026-07-22	12.2700	12.5700	12.2700	12.5700	+11.733%	13	2,907	-32.379%
2026-07-21	10.5500	11.8000	10.5500	11.2500	+16.580%	21	2,912	-24.444%
2026-07-20	10.6000	10.9000	9.6100	9.6500	-13.375%	59	2,911	-11.917%
2026-07-17	11.7500	12.3000	11.1400	11.1400	-4.868%	67	2,921	-23.698%
2026-07-16	13.3000	13.7700	11.3800	11.7100	-31.118%	189	2,866	-27.412%
2026-07-15	15.5500	17.1800	15.5000	17.0000	-0.875%	10	2,822	-50.000%
2026-07-14	18.5000	18.5700	16.8000	17.1500	+28.754%	47	2,817	-50.437%
2026-07-13	14.5000	14.5000	13.1500	13.3200	-7.500%	64	2,808	-36.186%
2026-07-10	14.3500	14.6500	14.1000	14.4000	-4.000%	34	2,781	-40.972%
2026-07-09	15.2000	15.5500	15.0000	15.0000	+12.360%	294	2,748	-43.333%
2026-07-08	14.1300	14.1300	12.7700	13.3500	-11.000%	15	2,513	-36.330%
2026-07-07	14.8000	15.3500	13.9000	15.0000	+7.914%	48	2,504	-43.333%
2026-07-06	13.6000	13.9000	13.0000	13.9000	+25.225%	44	2,516	-38.849%
2026-07-02	10.5000	11.1000	10.5000	11.1000	+12.690%	63	2,468	-23.423%
2026-06-30	10.2200	10.2200	9.7500	9.8500	-10.860%	40	2,468	-13.706%
2026-06-29	11.9500	11.9500	11.0500	11.0500	-1.339%	59	2,453	-23.077%
2026-06-26	12.8000	12.8000	11.2000	11.2000	-26.557%	10	2,399	-24.107%
2026-06-25	17.9000	17.9500	15.2500	15.2500	+5.536%	33	2,394	-44.262%
2026-06-24	16.3500	16.3500	14.4500	14.4500	-19.048%	37	2,370	-41.176%
2026-06-23	18.3500	18.4000	17.6000	17.8500	-2.192%	49	2,348	-52.381%
2026-06-22	17.4000	18.6900	17.4000	18.2500	+3.107%	77	2,348	-53.425%
2026-06-18	18.6500	18.9200	17.7000	17.7000	-1.393%	28	2,260	-51.977%
2026-06-17	15.3500	18.1000	15.3500	17.9500	+18.092%	94	2,260	-52.646%
2026-06-16	14.2500	15.2500	14.2500	15.2000	+5.263%	12	2,260	-44.079%
2026-06-15	13.9500	14.4500	13.8000	14.4400	+11.506%	64	2,264	-41.136%
2026-06-12	14.0000	14.0000	12.9000	12.9500	+18.265%	78	2,212	-34.363%
2026-06-11	10.8000	11.1000	10.6500	10.9500	+2.817%	28	2,193	-22.374%
2026-06-10	10.6500	10.9000	9.8500	10.6500	-4.741%	24	2,193	-20.188%
2026-06-09	12.6000	12.9000	10.4000	11.1800	-13.199%	36	2,184	-23.971%
2026-06-08	13.5500	13.6000	12.8800	12.8800	+4.715%	30	2,179	-34.006%
2026-06-05	13.5000	13.7500	12.3000	12.3000	-19.608%	37	2,157	-30.894%
2026-06-04	13.0500	15.3000	12.6500	15.3000	+40.367%	39	2,154	-44.444%
2026-06-03	10.6500	10.9000	10.6000	10.9000	-14.910%	14	2,153	-22.018%
2026-06-02	13.0900	13.2400	11.1000	12.8100	+26.207%	276	2,153	-33.646%
2026-06-01	10.1500	10.1500	10.1500	10.1500	+14.560%	2	1,909	-16.256%
2026-05-29	8.9500	9.0000	8.7900	8.8600	+23.056%	20	1,909	-4.063%
2026-05-28	7.2100	7.2100	7.2000	7.2000	+9.924%	3	1,917	+18.056%
2026-05-27	6.5500	6.5500	6.5500	6.5500	-0.758%	1	1,914	+29.771%
2026-05-26	6.6000	6.8500	6.5500	6.6000	+17.857%	187	1,915	+28.788%
2026-05-21	6.1000	6.5000	5.6000	5.6000	-1.408%	115	1,913	+51.786%
2026-05-20	5.4400	5.7800	5.3500	5.6800	+32.093%	81	1,913	+49.648%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,801	+97.674%
2026-05-18	4.7400	4.7600	4.4800	4.7000	-7.843%	39	1,801	+80.851%
2026-05-15	5.1400	5.3000	4.8300	5.1000	0.000%	62	1,801	+66.667%
2026-05-13	5.1000	5.1000	5.0700	5.1000	+27.820%	14	1,739	+66.667%
2026-05-12	3.9900	3.9900	3.9900	3.9900	-21.457%	2	1,739	+113.033%
2026-05-08	5.0600	5.0800	5.0600	5.0800	+7.173%	32	1,739	+67.323%
2026-05-07	4.7400	4.7400	4.7400	4.7400	+15.610%	1	1,738	+79.325%
2026-05-04	4.3000	4.3000	4.1000	4.1000	-7.658%	29	1,737	+107.317%
2026-05-01	4.3500	4.6500	4.3500	4.4400	+2.778%	49	1,739	+91.441%
2026-04-30	4.1000	4.3200	4.1000	4.3200	+12.208%	2	1,739	+96.759%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-11.085%	1	1,737	+120.779%
2026-04-24	4.2600	4.3300	4.2600	4.3300	-13.400%	32	1,738	+96.305%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+8.460%	2	1,730	+70.000%
2026-04-21	4.9900	4.9900	4.4400	4.6100	-1.706%	429	1,483	+84.382%
2026-04-20	4.6900	4.6900	4.6900	4.6900	+1.957%	1	1,483	+81.237%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+2.222%	31	1,483	+84.783%
2026-04-16	4.4500	4.5000	4.4500	4.5000	+23.288%	81	1,483	+88.889%
2026-04-14	3.6500	3.6500	3.6500	3.6500	+17.742%	1	1,470	+132.877%
2026-04-13	2.8500	3.1000	2.8500	3.1000	+3.679%	2	1,470	+174.194%
2026-04-10	2.9700	2.9900	2.9700	2.9900	+11.567%	3	1,470	+184.281%
2026-04-09	2.6800	2.6800	2.6800	2.6800	-1.107%	1	1,470	+217.164%
2026-04-08	3.0500	3.0500	2.7100	2.7100	+11.523%	3	1,470	+213.653%
2026-04-07	2.1500	2.4300	2.1500	2.4300	+10.959%	70	1,470	+249.794%
2026-04-06	2.1900	2.1900	2.1900	2.1900	+0.459%	1	1,440	+288.128%
2026-04-02	2.1400	2.1800	2.1400	2.1800	-9.544%	25	1,430	+289.908%
2026-04-01	2.4100	2.4100	2.4100	2.4100	+32.418%	1	1,430	+252.697%
2026-03-27	1.8200	1.8200	1.8200	1.8200	-24.793%	2	1,431	+367.033%
2026-03-23	2.4200	2.4200	2.4200	2.4200	+66.897%	2	1,433	+251.240%
2026-03-16	1.6000	1.6000	1.4500	1.4500	-17.143%	4	1,435	+486.207%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-5.914%	1	1,439	+385.714%
2026-03-06	1.9400	1.9400	1.8600	1.8600	-20.851%	3	1,439	+356.989%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-26.563%	1	1,442	+261.702%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-11.111%	5	1,441	+165.625%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,441	+136.111%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+26.183%	1	1,441	+112.500%
2026-02-13	3.1700	3.1700	3.1700	3.1700	-22.683%	1	1,441	+168.139%
2026-02-11	4.0500	4.1000	4.0500	4.1000	-5.747%	12	1,441	+107.317%
2026-02-06	4.1000	4.3500	4.1000	4.3500	-8.421%	2	1,440	+95.402%
2026-02-04	4.7500	4.7500	4.7500	4.7500	+2.151%	1	1,439	+78.947%
2026-02-03	4.6500	4.6500	4.6500	4.6500	-4.124%	2	1,439	+82.796%
2026-02-02	4.8500	4.8500	4.8500	4.8500	+19.165%	1,000	1,439	+75.258%
2026-01-28	4.0700	4.0700	4.0700	4.0700	-7.500%	1	677	+108.845%
2026-01-27	4.3400	4.4000	4.3400	4.4000	-1.124%	11	678	+93.182%
2026-01-22	4.7000	4.7000	4.4500	4.4500	-5.319%	15	676	+91.011%
2026-01-20	5.4000	5.4000	4.7000	4.7000	-16.071%	7	671	+80.851%
2026-01-16	6.3800	6.5000	5.6000	5.6000	-8.646%	13	660	+51.786%
2026-01-15	5.9000	6.2500	5.9000	6.1300	+55.190%	4	660	+38.662%
2026-01-14	3.8500	3.9500	3.8500	3.9500	-11.236%	3	656	+115.190%
2026-01-13	5.1400	5.1400	4.4500	4.4500	-8.058%	2	655	+91.011%
2026-01-12	5.2600	5.3800	4.8400	4.8400	-3.200%	11	655	+75.620%
2026-01-09	4.9500	5.0000	4.9500	5.0000	-2.724%	11	647	+70.000%
2026-01-05	5.0500	5.3000	5.0500	5.1400	+37.433%	17	661	+65.370%
2025-12-30	3.9000	3.9000	3.7400	3.7400	-7.196%	51	661	+127.273%
2025-12-29	4.2200	4.2200	4.0300	4.0300	-5.399%	8	710	+110.918%
2025-12-26	4.3600	4.3600	4.2600	4.2600	+7.848%	51	710	+99.531%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-0.253%	1	662	+115.190%
2025-12-22	3.9600	3.9600	3.9600	3.9600	+5.040%	3	662	+114.646%
2025-12-16	3.7700	3.7700	3.7700	3.7700	+58.403%	640	659	+125.464%
2025-11-19	2.4800	2.4800	2.3700	2.3800	+53.548%	8	21	+257.143%
2025-10-09	1.5500	1.5500	1.5500	1.5500	-3.727%	15	15	+448.387%
2025-10-08	1.5700	1.6100	1.5700	1.6100	-9.551%	4	2	+427.950%
2025-10-07	1.7800	1.7800	1.7800	1.7800	+3.488%	15	15	+377.528%
2025-10-06	1.3100	1.7200	1.3100	1.7200	+4.242%	16	15	+394.186%
2025-10-03	1.6500	1.7400	1.6200	1.6500	-13.613%	13	1	+415.152%
2025-10-01	1.9100	1.9100	1.9100	1.9100	-4.500%	15	15	+345.026%
2025-09-29	2.0000	2.0000	2.0000	2.0000	0.000%	15	15	+325.000%