Dark

MS20270115C250
MS Jan 15 2027 250.00 Call (MS270115C00250000)
option OPRA

EOD

Sep 4, 2026

5.80+5.455%(+0.30)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.8500	5.8000	4.8500	5.8000	+5.455%	26	1,941	0.000%
2026-09-03	5.2500	5.5000	5.1800	5.5000	+29.412%	16	1,941	+5.455%
2026-09-02	4.4000	5.0500	4.2500	4.2500	-2.746%	184	1,935	+36.471%
2026-09-01	4.1500	5.1200	4.1500	4.3700	-7.219%	34	1,855	+32.723%
2026-08-31	4.7500	4.7500	4.6900	4.7100	-10.456%	18	1,855	+23.142%
2026-08-28	5.2000	5.2600	5.2000	5.2600	-2.593%	55	1,860	+10.266%
2026-08-27	5.4000	5.4000	5.1500	5.4000	+4.854%	12	1,809	+7.407%
2026-08-26	5.5000	5.5000	5.0500	5.1500	-18.898%	22	1,800	+12.621%
2026-08-25	5.7500	6.3500	5.6500	6.3500	+12.389%	35	1,803	-8.661%
2026-08-24	6.2000	6.2000	5.6500	5.6500	+13.000%	94	1,825	+2.655%
2026-08-21	4.8000	5.0000	4.8000	5.0000	+4.167%	29	1,736	+16.000%
2026-08-20	5.4500	5.6500	4.8000	4.8000	-17.241%	99	1,712	+20.833%
2026-08-19	6.7500	6.7500	5.8000	5.8000	-22.563%	78	1,687	0.000%
2026-08-17	7.2000	7.5500	7.2000	7.4900	+7.461%	41	1,627	-22.563%
2026-08-14	7.6600	7.6600	6.9700	6.9700	-15.000%	6	1,633	-16.786%
2026-08-13	8.2000	8.2500	8.2000	8.2000	+6.494%	94	1,627	-29.268%
2026-08-12	7.8500	7.9000	7.5500	7.7000	+8.911%	68	1,562	-24.675%
2026-08-10	7.0800	7.0800	6.8000	7.0700	-0.423%	43	1,549	-17.963%
2026-08-07	7.0000	7.1000	7.0000	7.1000	-4.054%	3	1,522	-18.310%
2026-08-06	7.5000	7.5000	7.4000	7.4000	-14.943%	3	1,520	-21.622%
2026-08-05	7.9000	8.7000	7.9000	8.7000	+3.571%	2	1,518	-33.333%
2026-08-04	7.8000	8.4000	7.8000	8.4000	+33.333%	8	1,518	-30.952%
2026-07-31	6.4000	6.4000	6.3000	6.3000	+5.882%	6	1,517	-7.937%
2026-07-30	5.7500	5.9500	5.7300	5.9500	+9.779%	111	1,511	-2.521%
2026-07-29	5.4200	5.4200	5.4200	5.4200	-22.014%	1	1,611	+7.011%
2026-07-28	6.6500	7.2000	6.5500	6.9500	-7.947%	174	1,611	-16.547%
2026-07-27	9.3000	9.3000	7.5000	7.5500	-5.270%	38	1,459	-23.179%
2026-07-24	7.2000	8.3000	7.2000	7.9700	-6.235%	73	1,451	-27.227%
2026-07-23	8.2000	8.5500	8.2000	8.5000	-11.642%	24	1,386	-31.765%
2026-07-22	9.5000	9.6200	9.5000	9.6200	+33.611%	4	1,369	-39.709%
2026-07-20	7.7500	7.8500	7.2000	7.2000	-16.763%	17	1,365	-19.444%
2026-07-17	6.3200	9.2500	6.3200	8.6500	0.000%	92	1,356	-32.948%
2026-07-16	10.4600	10.4600	8.5000	8.6500	-35.448%	33	1,303	-32.948%
2026-07-15	12.5000	14.2000	12.5000	13.4000	+3.876%	9	1,300	-56.716%
2026-07-14	13.6500	13.6500	12.9000	12.9000	+29.000%	107	1,299	-55.039%
2026-07-13	10.2500	10.5000	10.0000	10.0000	-6.542%	8	1,200	-42.000%
2026-07-10	11.0500	11.3000	10.7000	10.7000	-9.628%	52	1,196	-45.794%
2026-07-09	11.7000	12.0000	11.7000	11.8400	+17.228%	54	1,182	-51.014%
2026-07-08	10.3500	10.3500	10.1000	10.1000	-11.636%	11	1,183	-42.574%
2026-07-07	10.6500	11.4300	10.6500	11.4300	+7.627%	23	1,175	-49.256%
2026-07-06	10.5000	10.6500	10.4800	10.6200	+49.577%	25	1,166	-45.386%
2026-06-30	7.7800	7.7800	7.1000	7.1000	-19.774%	23	1,151	-18.310%
2026-06-26	9.5500	9.5500	8.8000	8.8500	-26.860%	55	1,156	-34.463%
2026-06-25	12.8500	12.8500	11.9500	12.1000	+1.255%	10	1,114	-52.066%
2026-06-24	12.8000	12.8000	11.9000	11.9500	-14.643%	38	1,107	-51.464%
2026-06-23	13.9200	14.0000	13.9200	14.0000	-1.685%	10	1,079	-58.571%
2026-06-22	14.0000	14.3700	14.0000	14.2400	+5.092%	19	1,073	-59.270%
2026-06-18	14.0000	15.1000	13.0500	13.5500	+0.743%	87	1,007	-57.196%
2026-06-17	12.0000	14.3500	12.0000	13.4500	+14.468%	14	1,007	-56.877%
2026-06-16	11.8200	11.8200	11.2500	11.7500	+5.665%	15	1,007	-50.638%
2026-06-15	10.5000	11.2600	10.3500	11.1200	+10.647%	25	1,009	-47.842%
2026-06-12	10.4000	10.4000	10.0000	10.0500	+18.235%	41	998	-42.289%
2026-06-11	8.5000	8.5000	8.5000	8.5000	+6.918%	10	962	-31.765%
2026-06-09	9.5500	9.6000	7.9500	7.9500	-18.378%	4	952	-27.044%
2026-06-08	9.8000	9.8300	9.7400	9.7400	+1.458%	13	950	-40.452%
2026-06-05	10.5400	10.5400	9.6000	9.6000	-15.789%	3	957	-39.583%
2026-06-04	9.6500	11.4000	9.6000	11.4000	+37.681%	26	955	-49.123%
2026-06-03	8.6500	8.6500	8.1400	8.2800	-12.288%	17	953	-29.952%
2026-06-02	9.4400	9.4400	9.4400	9.4400	+11.190%	20	943	-38.559%
2026-06-01	7.1500	8.4900	7.1500	8.4900	+31.424%	211	943	-31.684%
2026-05-29	5.8900	6.5300	5.8900	6.4600	+22.348%	48	754	-10.217%
2026-05-28	5.2800	5.2800	5.2800	5.2800	+14.783%	10	720	+9.848%
2026-05-27	4.8200	4.8200	4.6000	4.6000	-5.155%	2	719	+26.087%
2026-05-26	4.5500	4.9200	4.5500	4.8500	-6.731%	160	720	+19.588%
2026-05-22	4.9600	5.2500	4.9600	5.2000	+16.071%	39	626	+11.538%
2026-05-21	3.9500	4.4800	3.9500	4.4800	+10.617%	20	584	+29.464%
2026-05-14	4.0500	4.0500	4.0500	4.0500	+6.021%	1	584	+43.210%
2026-05-07	3.8200	3.8200	3.8200	3.8200	+25.246%	4	583	+51.832%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-3.175%	2	582	+90.164%
2026-04-30	2.9000	3.1500	2.8800	3.1500	+14.964%	15	580	+84.127%
2026-04-29	2.6500	2.7400	2.6500	2.7400	-13.016%	2	572	+111.679%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-3.963%	1	571	+84.127%
2026-04-23	2.9900	3.2800	2.9900	3.2800	-2.090%	30	571	+76.829%
2026-04-22	3.3500	3.3500	3.3500	3.3500	+8.065%	2	567	+73.134%
2026-04-16	3.3000	3.3000	3.1000	3.1000	-13.889%	2	565	+87.097%
2026-04-15	3.7500	3.8000	3.6000	3.6000	+44.000%	14	564	+61.111%
2026-04-14	2.5000	2.5000	2.5000	2.5000	+23.153%	1	560	+132.000%
2026-04-13	1.9700	2.0300	1.9700	2.0300	-7.306%	13	559	+185.714%
2026-04-10	2.0300	2.1900	2.0300	2.1900	+15.873%	24	546	+164.840%
2026-04-09	1.8900	1.8900	1.8900	1.8900	-3.077%	1	523	+206.878%
2026-04-08	2.2700	2.2700	1.9500	1.9500	+17.470%	3	523	+197.436%
2026-04-01	1.7400	1.7400	1.6600	1.6600	+3.106%	2	521	+249.398%
2026-03-24	1.6500	1.6500	1.6100	1.6100	+0.625%	2	522	+260.248%
2026-03-23	1.6000	1.6000	1.6000	1.6000	+35.593%	1	522	+262.500%
2026-03-12	1.1800	1.1800	1.1800	1.1800	-12.593%	1	522	+391.525%
2026-03-09	1.3500	1.3500	1.3500	1.3500	-28.947%	12	522	+329.630%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-15.556%	2	530	+205.263%
2026-03-03	2.2500	2.2500	2.2500	2.2500	-6.250%	1	530	+157.778%
2026-02-24	2.4000	2.4000	2.4000	2.4000	-8.397%	1	531	+141.667%
2026-02-13	2.6200	2.6200	2.6200	2.6200	-19.385%	2	529	+121.374%
2026-02-11	3.2500	3.2500	3.2500	3.2500	+4.839%	1	529	+78.462%
2026-02-10	3.3000	3.3000	3.1000	3.1000	0.000%	2	529	+87.097%
2026-02-05	3.1500	3.1500	3.1000	3.1000	-11.429%	50	528	+87.097%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+10.063%	252	578	+65.714%
2026-01-27	3.1500	3.2500	3.1500	3.1800	+38.261%	89	613	+82.390%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-29.231%	1	607	+152.174%
2026-01-20	3.5800	3.5800	3.2500	3.2500	-30.556%	3	606	+78.462%
2026-01-16	4.8500	4.8500	4.6800	4.6800	+1.299%	45	609	+23.932%
2026-01-15	4.0000	4.6200	4.0000	4.6200	+42.154%	110	609	+25.541%
2026-01-13	3.7800	3.7800	3.2500	3.2500	-18.750%	3	557	+78.462%
2026-01-12	3.6000	4.0000	3.6000	4.0000	+3.896%	40	558	+45.000%
2026-01-09	3.8500	3.9800	3.7500	3.8500	+10.000%	64	557	+50.649%
2026-01-07	3.7000	3.8000	3.5000	3.5000	-17.453%	62	544	+65.714%
2026-01-06	4.2300	4.2400	4.2300	4.2400	+8.718%	262	492	+36.792%
2026-01-05	4.0000	4.0000	3.8500	3.9000	0.000%	250	250	+48.718%