Dark

MS20271217C140
MS Dec 17 2027 140.00 Call (MS271217C00140000)
option OPRA

EOD

Jul 6, 2026

89.52+11.900%(+9.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	89.5200	89.5200	89.5200	89.5200	+11.900%	1	276	0.000%
2026-07-01	80.0000	80.0000	80.0000	80.0000	-3.719%	1	276	+11.900%
2026-06-26	83.0900	83.0900	83.0900	83.0900	+12.360%	1	276	+7.739%
2026-05-22	73.9500	73.9500	73.9500	73.9500	+14.332%	1	276	+21.055%
2026-05-19	64.6800	64.6800	64.6800	64.6800	-4.714%	1	276	+38.404%
2026-05-14	67.8800	67.8800	67.8800	67.8800	+9.732%	1	275	+31.880%
2026-05-04	61.5000	61.8600	61.3200	61.8600	-2.537%	5	274	+44.714%
2026-04-22	63.4700	63.4700	63.4700	63.4700	+4.495%	5	273	+41.043%
2026-04-16	60.7400	60.7400	60.7400	60.7400	+33.056%	1	278	+47.382%
2026-04-07	45.6500	45.6500	45.6500	45.6500	+17.051%	1	277	+96.101%
2026-03-27	39.1000	39.1000	39.0000	39.0000	-12.946%	10	276	+129.538%
2026-03-25	44.8000	44.8000	44.8000	44.8000	+0.561%	1	271	+99.821%
2026-03-24	44.5500	44.5500	44.5500	44.5500	+8.210%	10	272	+100.943%
2026-03-20	41.1700	41.1700	41.1700	41.1700	+17.494%	2	272	+117.440%
2026-03-12	35.3400	35.5000	35.0400	35.0400	-19.430%	5	274	+155.479%
2026-02-27	43.4900	43.4900	43.4900	43.4900	-7.112%	1	272	+105.840%
2026-02-24	46.8200	46.8200	46.8200	46.8200	+3.791%	4	272	+91.200%
2026-02-12	48.1700	48.1700	45.1100	45.1100	-19.360%	6	272	+98.448%
2026-02-03	54.9000	55.9400	54.9000	55.9400	+1.635%	31	270	+60.029%
2026-01-30	55.0400	55.0400	55.0400	55.0400	+0.622%	1	267	+62.645%
2026-01-29	54.5500	54.7000	54.5500	54.7000	+0.367%	2	267	+63.656%
2026-01-28	54.7500	54.7500	54.5000	54.5000	-4.386%	2	268	+64.257%
2026-01-21	56.5000	57.0000	56.5000	57.0000	-10.448%	5	268	+57.053%
2026-01-16	63.5000	63.6500	63.5000	63.6500	+18.199%	2	265	+40.644%
2026-01-14	53.9500	53.9500	53.8500	53.8500	-7.395%	2	265	+66.240%
2026-01-12	58.0500	58.1500	58.0500	58.1500	-2.922%	6	265	+53.947%
2026-01-09	59.9000	59.9000	59.9000	59.9000	+3.187%	4	264	+49.449%
2026-01-07	58.0400	58.1500	58.0400	58.0500	-2.601%	4	260	+54.212%
2026-01-05	59.5000	59.7500	59.4000	59.6000	+18.843%	27	262	+50.201%
2025-12-18	50.2000	50.2000	50.1500	50.1500	+10.220%	3	262	+78.504%
2025-12-02	45.4500	45.5000	45.4500	45.5000	+9.957%	2	260	+96.747%
2025-11-25	41.4700	41.4700	41.3800	41.3800	+3.064%	50	261	+116.336%
2025-10-20	40.1500	40.1500	40.1500	40.1500	+17.432%	3	264	+122.964%
2025-10-09	32.9000	34.1900	32.9000	34.1900	-10.614%	3	264	+161.831%
2025-09-26	37.8000	38.5900	37.8000	38.2500	+3.659%	4	265	+134.039%
2025-09-25	37.0000	37.0000	36.9000	36.9000	-7.519%	3	267	+142.602%
2025-09-23	40.1500	40.1500	39.9000	39.9000	+9.166%	2	267	+124.361%
2025-09-19	36.5500	36.5500	36.5500	36.5500	-0.354%	1	267	+144.925%
2025-09-18	37.0000	37.0000	36.6800	36.6800	+6.012%	6	267	+144.057%
2025-09-12	34.6000	34.6000	34.6000	34.6000	+0.875%	1	268	+158.728%
2025-09-11	34.3000	35.2500	34.2500	34.3000	+6.028%	44	267	+160.991%
2025-09-10	32.4000	32.9100	32.3000	32.3500	+14.716%	82	261	+176.723%
2025-09-08	27.9000	28.4000	27.9000	28.2000	-5.528%	49	256	+217.447%
2025-09-04	29.8500	29.8500	29.8500	29.8500	0.000%	1	251	+199.899%
2025-09-02	29.1600	29.8500	29.1600	29.8500	-1.970%	2	251	+199.899%
2025-08-29	30.4500	30.4500	30.4500	30.4500	+2.872%	1	251	+193.990%
2025-08-27	29.4500	29.6000	28.8000	29.6000	+16.535%	24	251	+202.432%
2025-08-20	25.4000	25.4000	25.4000	25.4000	-3.751%	1	246	+252.441%
2025-08-19	26.8000	26.8000	26.3900	26.3900	-1.567%	51	246	+239.219%
2025-08-18	26.6900	26.8500	26.6000	26.8100	-4.659%	19	195	+233.905%
2025-08-13	26.5000	28.1200	26.5000	28.1200	-0.811%	10	187	+218.350%
2025-08-12	28.2000	28.3500	28.2000	28.3500	+9.080%	2	189	+215.767%
2025-08-11	25.9900	25.9900	25.9900	25.9900	+4.419%	2	191	+244.440%
2025-08-07	24.8900	24.8900	24.8900	24.8900	+0.974%	1	191	+259.663%
2025-08-06	24.7700	24.7700	24.6500	24.6500	+3.571%	6	190	+263.164%
2025-08-01	23.8000	23.8000	23.8000	23.8000	-13.455%	10	185	+276.134%
2025-07-31	27.5000	27.5000	27.5000	27.5000	+1.289%	2	175	+225.527%
2025-07-30	27.1500	27.1500	27.1500	27.1500	+5.437%	7	177	+229.724%
2025-07-24	26.1500	26.2300	25.7500	25.7500	+5.533%	3	181	+247.650%
2025-07-18	24.4000	24.4000	24.4000	24.4000	-3.557%	9	180	+266.885%
2025-07-17	25.3000	25.3000	25.3000	25.3000	+13.453%	6	189	+253.834%
2025-07-16	25.0000	25.0000	22.3000	22.3000	-15.370%	6	189	+301.435%
2025-07-15	26.3500	26.3500	26.3500	26.3500	-0.453%	2	183	+239.734%
2025-07-14	26.4700	26.4700	26.4700	26.4700	+1.224%	3	181	+238.194%
2025-07-11	26.1500	26.1500	26.1500	26.1500	-0.343%	1	178	+242.333%
2025-07-10	26.2400	26.2400	26.2400	26.2400	-1.723%	1	178	+241.159%
2025-07-08	26.6000	27.4000	26.6000	26.7000	-2.909%	4	177	+235.281%
2025-07-07	27.8500	27.8500	27.5000	27.5000	-1.786%	12	173	+225.527%
2025-07-03	28.0000	28.0000	28.0000	28.0000	+5.461%	1	160	+219.714%
2025-07-02	26.5500	26.5500	26.5500	26.5500	+4.199%	1	160	+237.175%
2025-06-30	25.8900	25.8900	25.4800	25.4800	-1.049%	3	159	+251.334%
2025-06-27	25.7500	25.7500	25.7500	25.7500	+4.462%	1	157	+247.650%
2025-06-26	25.2800	25.2800	24.6500	24.6500	+3.354%	34	157	+263.164%
2025-06-25	23.8500	23.8500	23.8500	23.8500	+10.417%	1	124	+275.346%
2025-06-23	21.6000	21.6000	21.6000	21.6000	+0.465%	1	124	+314.444%
2025-06-06	21.5000	21.5000	21.5000	21.5000	+3.764%	4	124	+316.372%
2025-06-05	20.7200	20.7200	20.7200	20.7200	+3.085%	1	122	+332.046%
2025-05-30	20.1000	20.1000	20.1000	20.1000	+2.030%	2	122	+345.373%
2025-05-29	20.0500	20.0500	19.7000	19.7000	+0.510%	2	122	+354.416%
2025-05-28	19.6000	19.6000	19.6000	19.6000	-5.769%	1	121	+356.735%
2025-05-27	20.8000	20.8000	20.8000	20.8000	+14.601%	1	120	+330.385%
2025-05-23	18.1500	18.1500	18.1500	18.1500	-11.463%	2	119	+393.223%
2025-05-20	20.5000	20.5000	20.5000	20.5000	-9.532%	1	119	+336.683%
2025-05-16	22.6600	22.6600	22.6600	22.6600	+0.044%	6	119	+295.057%
2025-05-15	22.6500	22.6500	22.6500	22.6500	+27.750%	1	116	+295.232%
2025-05-08	17.7300	17.7300	17.7300	17.7300	+21.438%	100	117	+404.907%
2025-05-07	14.6000	14.6000	14.6000	14.6000	-8.176%	1	17	+513.151%
2025-05-02	16.9500	16.9500	15.9000	15.9000	+15.636%	22	16	+463.019%
2025-04-24	14.2500	14.2500	12.4500	13.7500	+53.631%	3	6	+551.055%
2025-04-09	8.9500	8.9500	8.9500	8.9500	+32.593%	4	5	+900.223%
2025-04-07	6.7500	6.7500	6.7500	6.7500	0.000%	1	1	+1,226.222%