Dark

MS20271217C130
MS Dec 17 2027 130.00 Call (MS271217C00130000)
option OPRA

Inactive

Jul 1, 2026

89.00+8.869%(+7.25)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	89.5900	89.5900	89.0000	89.0000	+8.869%	251	810	0.000%
2026-05-28	81.7500	81.7500	81.7500	81.7500	+2.022%	2	561	+8.869%
2026-05-26	80.1300	80.1300	80.1300	80.1300	+10.175%	1	559	+11.070%
2026-04-15	72.7300	72.7300	72.7300	72.7300	+13.641%	1	558	+22.370%
2026-04-14	64.0000	64.0000	64.0000	64.0000	+20.755%	1	558	+39.063%
2026-04-07	52.0000	53.0000	52.0000	53.0000	+4.331%	6	558	+67.925%
2026-03-24	50.7500	50.8000	50.7500	50.8000	+0.495%	2	552	+75.197%
2026-03-23	49.9500	52.5500	49.9500	50.5500	+9.772%	11	552	+76.063%
2026-03-05	46.0500	46.0500	46.0500	46.0500	-9.706%	1	552	+93.268%
2026-03-03	51.0000	51.0000	51.0000	51.0000	+1.493%	7	551	+74.510%
2026-02-27	52.6000	52.6000	50.2500	50.2500	-15.504%	4	544	+77.114%
2026-02-18	59.4700	59.4700	59.4700	59.4700	+11.263%	7	543	+49.655%
2026-02-12	54.3500	54.3500	53.2000	53.4500	-13.581%	3	550	+66.511%
2026-02-06	61.8500	61.8500	61.8500	61.8500	-0.722%	7	550	+43.897%
2026-01-27	62.5100	62.5100	62.3000	62.3000	-12.623%	5	557	+42.857%
2026-01-16	71.3000	71.3000	71.3000	71.3000	+8.030%	2	562	+24.825%
2026-01-12	66.0000	66.0000	66.0000	66.0000	-0.975%	3	562	+34.848%
2026-01-05	66.7000	66.7000	66.6500	66.6500	+9.983%	2	563	+33.533%
2025-12-15	60.6000	60.6000	60.6000	60.6000	-0.656%	1	563	+46.865%
2025-12-09	61.0000	61.0000	61.0000	61.0000	+2.435%	1	564	+45.902%
2025-12-08	59.5500	59.5500	59.5500	59.5500	+5.398%	3	564	+49.454%
2025-12-04	56.5000	56.5000	56.5000	56.5000	+6.303%	1	566	+57.522%
2025-12-03	53.0000	53.3500	53.0000	53.1500	+2.310%	6	565	+67.451%
2025-12-02	51.5500	52.1000	51.5500	51.9500	+8.682%	26	565	+71.319%
2025-11-03	47.8000	47.8000	47.8000	47.8000	-2.129%	1	565	+86.192%
2025-10-27	48.8400	48.8400	48.8400	48.8400	+3.915%	12	577	+82.228%
2025-10-15	49.0000	49.0000	46.9500	47.0000	+18.090%	11	577	+89.362%
2025-10-09	39.9000	39.9000	39.8000	39.8000	-0.375%	3	577	+123.618%
2025-09-17	39.9500	39.9500	39.9500	39.9500	+4.581%	10	577	+122.778%
2025-09-10	38.2000	38.2000	38.2000	38.2000	+15.758%	1	567	+132.984%
2025-09-05	33.0000	33.0000	33.0000	33.0000	-5.929%	5	567	+169.697%
2025-09-02	34.5000	35.0800	34.5000	35.0800	-1.874%	3	572	+153.706%
2025-08-27	35.1000	35.7500	35.1000	35.7500	+5.085%	10	572	+148.951%
2025-08-26	33.6500	34.0200	33.6500	34.0200	+4.356%	16	568	+161.611%
2025-08-15	32.6000	32.6000	32.6000	32.6000	+3.165%	1	553	+173.006%
2025-08-11	31.6000	31.6000	31.6000	31.6000	+1.935%	5	553	+181.646%
2025-08-08	31.0000	31.0000	31.0000	31.0000	+4.659%	2	553	+187.097%
2025-08-07	29.6500	29.6500	29.6200	29.6200	-1.267%	7	553	+200.473%
2025-08-04	29.9500	30.0000	29.9500	30.0000	+5.820%	3	546	+196.667%
2025-08-01	28.3100	28.3500	28.3100	28.3500	-13.303%	42	546	+213.933%
2025-07-31	32.7000	32.7000	32.7000	32.7000	+2.830%	1	586	+172.171%
2025-07-30	32.0000	32.0000	31.8000	31.8000	+1.760%	16	586	+179.874%
2025-07-29	30.1500	31.2500	30.1500	31.2500	-0.478%	2	570	+184.800%
2025-07-24	30.8500	31.4000	30.8500	31.4000	+7.350%	11	569	+183.439%
2025-07-22	29.2500	29.2500	29.2500	29.2500	-4.412%	2	569	+204.274%
2025-07-21	30.6000	30.6000	30.6000	30.6000	+9.286%	2	570	+190.850%
2025-07-16	28.0000	28.0000	28.0000	28.0000	-9.823%	1	570	+217.857%
2025-07-11	31.0500	31.0500	31.0500	31.0500	-6.560%	1	570	+186.634%
2025-07-07	33.2300	33.2300	33.2300	33.2300	+6.336%	5	570	+167.830%
2025-07-01	31.2500	31.2500	31.2500	31.2500	+1.792%	2	575	+184.800%
2025-06-27	30.7000	30.7000	30.7000	30.7000	+1.253%	1	575	+189.902%
2025-06-26	30.5000	30.5000	30.3200	30.3200	+8.674%	3	575	+193.536%
2025-06-24	27.9000	27.9000	27.9000	27.9000	+4.299%	2	575	+218.996%
2025-06-23	26.3000	26.7500	26.1000	26.7500	+5.398%	26	575	+232.710%
2025-06-18	24.1300	25.3800	24.1300	25.3800	+4.833%	8	548	+250.670%
2025-06-16	26.1500	26.1500	24.2000	24.2100	-2.182%	403	548	+267.617%
2025-06-13	24.7500	24.7500	24.7500	24.7500	-3.283%	6	148	+259.596%
2025-06-12	26.1000	26.1000	25.5900	25.5900	-3.434%	10	148	+247.792%
2025-06-09	26.5000	26.5000	26.5000	26.5000	+3.113%	2	156	+235.849%
2025-06-05	25.1900	25.7000	25.1900	25.7000	+13.969%	15	156	+246.304%
2025-05-28	22.5500	22.5500	22.5500	22.5500	-1.053%	1	151	+294.678%
2025-05-23	22.7900	22.7900	22.7900	22.7900	+0.663%	2	149	+290.522%
2025-05-22	22.6400	22.6400	22.6400	22.6400	-20.422%	1	149	+293.110%
2025-05-15	26.7900	28.4500	26.7900	28.4500	+12.942%	2	149	+212.830%
2025-05-14	25.2100	25.2200	25.1900	25.1900	+1.409%	100	148	+253.315%
2025-05-13	24.8400	24.8400	24.8400	24.8400	+6.701%	1	48	+258.293%
2025-05-12	23.2700	23.2800	23.2700	23.2800	+12.031%	33	47	+282.302%
2025-05-09	20.7800	20.7800	20.7800	20.7800	+8.229%	8	80	+328.296%
2025-05-07	19.2000	19.2000	19.2000	19.2000	-4.809%	10	76	+363.542%
2025-05-05	20.1700	20.1700	20.1700	20.1700	+15.257%	1	66	+341.249%
2025-04-25	17.5000	17.5000	17.5000	17.5000	+18.564%	68	65	+408.571%
2025-04-22	14.7600	14.7600	14.7600	14.7600	+15.583%	7	31	+502.981%
2025-04-21	12.7700	12.7700	12.7700	12.7700	-12.474%	1	24	+596.946%
2025-04-17	14.5900	14.5900	14.5900	14.5900	-3.569%	1	22	+510.007%
2025-04-09	15.1300	15.1300	15.1300	15.1300	+30.656%	8	22	+488.235%
2025-04-07	11.5800	11.5800	11.5800	11.5800	+2.297%	11	14	+668.566%
2025-04-04	10.4600	11.3200	10.4600	11.3200	-19.258%	46	25	+686.219%
2025-04-03	12.7300	14.0200	12.7300	14.0200	0.000%	6	6	+534.807%