Dark

MS20270319C220
MS Mar 19 2027 220.00 Call (MS270319C00220000)
option OPRA

EOD

Sep 4, 2026

19.95+3.475%(+0.67)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	18.4500	20.2000	18.4500	19.9500	+3.475%	600	880	0.000%
2026-09-03	18.5000	19.4700	18.5000	19.2800	+20.350%	11	880	+3.475%
2026-09-02	16.0200	16.0200	16.0200	16.0200	-3.784%	15	872	+24.532%
2026-09-01	17.4500	17.4500	16.6500	16.6500	-5.398%	7	872	+19.820%
2026-08-31	17.6600	17.7500	17.2500	17.6000	-6.383%	46	873	+13.352%
2026-08-28	18.7500	18.9000	18.7500	18.8000	+0.106%	53	836	+6.117%
2026-08-27	18.9500	18.9500	18.3500	18.7800	+3.471%	19	818	+6.230%
2026-08-26	18.2000	18.2000	18.0500	18.1500	-5.469%	32	808	+9.917%
2026-08-25	19.0000	19.2000	19.0000	19.2000	+1.053%	15	784	+3.906%
2026-08-24	18.5600	19.0000	18.3000	19.0000	+11.502%	11	777	+5.000%
2026-08-21	18.0000	18.0500	16.7600	17.0400	-0.059%	5	770	+17.077%
2026-08-20	17.1000	17.1000	17.0500	17.0500	-12.429%	6	767	+17.009%
2026-08-19	19.4700	19.4700	19.4700	19.4700	-4.089%	15	762	+2.465%
2026-08-18	20.3000	20.3000	20.3000	20.3000	-8.062%	15	747	-1.724%
2026-08-17	22.0000	22.2000	21.9500	22.0800	+3.662%	208	738	-9.647%
2026-08-14	21.0500	21.3000	21.0500	21.3000	-4.270%	48	738	-6.338%
2026-08-12	22.2500	22.2500	22.2500	22.2500	+8.010%	10	690	-10.337%
2026-08-11	20.6000	20.6000	20.6000	20.6000	+0.733%	1	680	-3.155%
2026-08-10	21.8200	21.8200	20.4500	20.4500	-1.208%	11	679	-2.445%
2026-08-07	19.3000	20.7000	19.3000	20.7000	-2.588%	5	684	-3.623%
2026-08-06	22.3900	22.3900	21.2500	21.2500	-8.326%	8	683	-6.118%
2026-08-05	22.6000	23.1800	22.6000	23.1800	+4.180%	3	680	-13.934%
2026-08-04	20.0000	22.2500	20.0000	22.2500	+18.037%	21	664	-10.337%
2026-08-03	19.2000	19.2000	18.8000	18.8500	-1.772%	21	653	+5.836%
2026-07-31	19.1900	19.1900	19.1900	19.1900	+4.011%	90	637	+3.960%
2026-07-30	18.4500	18.4500	18.4500	18.4500	-7.286%	1	592	+8.130%
2026-07-28	19.9000	19.9000	19.9000	19.9000	-5.193%	1	592	+0.251%
2026-07-27	20.9400	21.3500	20.3400	20.9900	-4.591%	254	591	-4.955%
2026-07-23	23.4500	23.4500	22.0000	22.0000	-7.950%	12	395	-9.318%
2026-07-22	24.0000	24.7000	23.9000	23.9000	+4.871%	23	405	-16.527%
2026-07-21	22.9600	24.2600	22.7800	22.7900	+11.990%	14	384	-12.462%
2026-07-20	20.5000	20.5000	20.3500	20.3500	-8.949%	2	376	-1.966%
2026-07-17	23.4900	23.4900	22.3500	22.3500	-11.834%	6	377	-10.738%
2026-07-16	25.3500	25.3500	25.3500	25.3500	-12.071%	1	376	-21.302%
2026-07-15	28.8300	28.8300	28.8300	28.8300	-7.744%	1	375	-30.801%
2026-07-14	28.7500	32.3500	28.7500	31.2500	+23.518%	18	375	-36.160%
2026-07-13	25.3000	25.3000	25.3000	25.3000	-5.773%	1	376	-21.146%
2026-07-10	26.8500	26.8500	26.8500	26.8500	+9.861%	6	376	-25.698%
2026-07-08	24.4400	24.4400	24.4400	24.4400	-8.942%	2	376	-18.372%
2026-07-07	26.9600	26.9600	25.7000	26.8400	-0.886%	5	375	-25.671%
2026-07-06	25.0000	27.0800	25.0000	27.0800	+20.677%	17	377	-26.329%
2026-07-02	22.4400	22.4400	22.4400	22.4400	+1.815%	1	368	-11.096%
2026-07-01	19.5000	22.0400	19.5000	22.0400	+13.026%	36	368	-9.483%
2026-06-30	20.3200	20.3200	19.5000	19.5000	-11.565%	8	361	+2.308%
2026-06-26	25.7300	25.7300	22.0500	22.0500	-19.876%	26	353	-9.524%
2026-06-25	28.5000	28.5000	27.4000	27.5200	-1.819%	12	350	-27.507%
2026-06-24	28.0300	28.0300	28.0300	28.0300	-11.213%	8	345	-28.826%
2026-06-22	30.7500	31.7600	30.7500	31.5700	+14.884%	23	337	-36.807%
2026-06-16	27.4800	27.4800	27.4800	27.4800	+5.692%	2	324	-27.402%
2026-06-15	26.2600	26.2600	26.0000	26.0000	+31.779%	3	324	-23.269%
2026-06-10	19.7300	19.7300	19.7300	19.7300	-3.850%	1	324	+1.115%
2026-06-09	21.7000	21.7000	20.5200	20.5200	-14.925%	13	325	-2.778%
2026-06-08	24.6000	24.6000	24.1200	24.1200	-7.763%	3	316	-17.289%
2026-06-04	23.1600	26.1500	23.1600	26.1500	+23.233%	3	315	-23.709%
2026-06-03	22.3300	22.3300	21.2200	21.2200	-12.675%	2	315	-5.985%
2026-06-02	23.9600	24.3000	23.9600	24.3000	+30.997%	30	314	-17.901%
2026-05-29	18.0000	18.6000	18.0000	18.5500	+26.276%	329	307	+7.547%
2026-05-27	14.5300	14.6900	14.5300	14.6900	-2.715%	4	116	+35.807%
2026-05-26	15.1000	15.1000	15.1000	15.1000	+2.442%	2	116	+32.119%
2026-05-21	13.9000	14.7400	13.8600	14.7400	+27.619%	3	116	+35.346%
2026-05-18	11.5500	11.5500	11.5500	11.5500	-1.282%	1	116	+72.727%
2026-05-15	11.7000	11.7000	11.7000	11.7000	-8.949%	2	115	+70.513%
2026-05-14	13.5000	13.5000	12.8500	12.8500	+7.531%	5	113	+55.253%
2026-05-08	11.9500	11.9500	11.9500	11.9500	+5.286%	1	112	+66.946%
2026-05-07	11.3500	11.3500	11.3500	11.3500	-8.468%	1	111	+75.771%
2026-05-06	11.5000	12.4000	11.5000	12.4000	+15.996%	3	111	+60.887%
2026-05-05	10.0000	10.6900	10.0000	10.6900	+10.206%	72	111	+86.623%
2026-05-04	9.7000	9.7000	9.7000	9.7000	-10.185%	1	42	+105.670%
2026-05-01	10.8000	10.8000	10.8000	10.8000	+13.684%	2	42	+84.722%
2026-04-29	9.5000	9.5000	9.5000	9.5000	+4.396%	3	42	+110.000%
2026-04-24	9.1000	9.1000	9.1000	9.1000	-17.273%	2	41	+119.231%
2026-04-22	11.0000	11.0000	11.0000	11.0000	-0.452%	1	41	+81.364%
2026-04-20	11.0500	11.0500	11.0500	11.0500	+7.805%	1	40	+80.543%
2026-04-16	10.2500	10.2500	10.2500	10.2500	-14.583%	36	40	+94.634%
2026-04-15	11.5500	12.0000	11.5500	12.0000	+29.730%	2	15	+66.250%
2026-04-14	9.2000	9.2500	9.2000	9.2500	+14.907%	5	14	+115.676%
2026-04-09	8.0500	8.0500	8.0500	8.0500	+38.793%	1	11	+147.826%
2026-03-23	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	+243.966%