Dark

MS20271217C150
MS Dec 17 2027 150.00 Call (MS271217C00150000)
option OPRA

EOD

Jul 10, 2026

83.00+2.850%(+2.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	83.0000	83.0000	83.0000	83.0000	+2.850%	3	1,156	0.000%
2026-07-08	80.7000	80.7000	80.7000	80.7000	+11.035%	1	1,156	+2.850%
2026-06-30	72.6800	72.6800	72.6800	72.6800	-16.171%	1	1,156	+14.199%
2026-06-17	86.4000	86.7000	86.4000	86.7000	+15.139%	10	1,162	-4.268%
2026-06-05	75.0000	75.3000	75.0000	75.3000	-5.840%	9	1,162	+10.226%
2026-06-04	79.9700	79.9700	79.9700	79.9700	+16.235%	1	1,166	+3.789%
2026-05-29	68.9500	68.9500	68.8000	68.8000	+6.337%	10	1,165	+20.640%
2026-05-22	65.9100	65.9100	64.7000	64.7000	+10.523%	4	1,165	+28.284%
2026-05-15	58.5400	58.5400	58.5400	58.5400	-2.757%	3	1,164	+41.783%
2026-05-14	60.2000	60.2000	60.2000	60.2000	+2.311%	2	1,164	+37.874%
2026-05-13	58.8400	58.8400	58.8400	58.8400	+8.963%	1	1,165	+41.061%
2026-04-16	54.0000	54.0000	54.0000	54.0000	-6.087%	1	1,165	+53.704%
2026-04-15	57.5000	57.5000	57.5000	57.5000	+48.771%	1	1,166	+44.348%
2026-03-24	38.8000	38.8000	38.6500	38.6500	-0.897%	10	1,166	+114.748%
2026-03-23	39.0000	39.0000	39.0000	39.0000	+20.185%	1	1,171	+112.821%
2026-03-16	32.4500	32.4500	32.4500	32.4500	+5.907%	1	1,172	+155.778%
2026-03-12	30.6400	30.6400	30.6400	30.6400	-6.156%	1	1,173	+170.888%
2026-03-11	32.7000	32.7500	32.6000	32.6500	+3.750%	4	1,172	+154.211%
2026-03-09	31.4700	31.4700	31.4700	31.4700	-6.617%	1	1,173	+163.743%
2026-03-06	33.7500	33.7500	33.7000	33.7000	-22.261%	2	1,173	+146.291%
2026-02-25	43.6000	43.6000	43.3000	43.3500	+10.025%	8	1,173	+91.465%
2026-02-23	39.4500	39.4500	39.4000	39.4000	-9.943%	2	1,173	+110.660%
2026-02-20	43.9000	43.9000	43.7000	43.7500	+3.428%	4	1,172	+89.714%
2026-02-17	42.4000	42.4000	42.3000	42.3000	+15.890%	2	1,171	+96.217%
2026-02-13	36.5000	36.5000	36.5000	36.5000	-10.099%	1	1,173	+127.397%
2026-02-12	40.8000	40.8000	40.6000	40.6000	-10.573%	2	1,173	+104.433%
2026-02-10	50.0500	50.0500	45.3500	45.4000	-9.831%	11	1,173	+82.819%
2026-02-09	49.6500	50.3500	49.6500	50.3500	+14.954%	76	1,172	+64.846%
2026-02-05	43.9000	43.9000	43.8000	43.8000	-7.886%	2	1,134	+89.498%
2026-02-04	48.7300	48.7300	47.5500	47.5500	-1.143%	5	1,135	+74.553%
2026-02-03	50.6500	50.6500	48.1000	48.1000	0.000%	4	1,132	+72.557%
2026-01-30	48.4800	49.3500	48.1000	48.1000	+1.799%	7	1,130	+72.557%
2026-01-29	47.3000	47.3000	47.2500	47.2500	-1.151%	2	1,127	+75.661%
2026-01-28	48.6300	48.6300	47.8000	47.8000	-2.449%	30	1,128	+73.640%
2026-01-27	48.9000	49.0000	48.9000	49.0000	-0.305%	6	1,116	+69.388%
2026-01-26	48.1500	49.1500	48.1000	49.1500	+5.790%	40	1,113	+68.871%
2026-01-23	46.5000	46.5000	46.4600	46.4600	-8.363%	6	1,102	+78.648%
2026-01-22	49.5000	50.7000	49.5000	50.7000	+0.996%	7	1,105	+63.708%
2026-01-21	50.1500	50.2000	50.1500	50.2000	-0.298%	2	1,102	+65.339%
2026-01-20	51.1000	52.1100	50.3000	50.3500	-10.822%	10	1,101	+64.846%
2026-01-16	56.2500	56.4600	56.2500	56.4600	+1.913%	5	1,098	+47.007%
2026-01-15	55.4000	55.4000	55.4000	55.4000	+17.001%	1	1,098	+49.819%
2026-01-14	47.2000	47.4500	47.2000	47.3500	-9.256%	14	1,097	+75.290%
2026-01-12	51.1500	52.1800	51.1500	52.1800	+0.173%	4	1,090	+59.065%
2026-01-07	52.0900	52.0900	52.0900	52.0900	-1.717%	2	1,090	+59.340%
2026-01-06	53.0000	53.0000	53.0000	53.0000	+0.646%	2	1,090	+56.604%
2026-01-05	50.6700	52.8500	50.6700	52.6600	+13.663%	13	1,085	+57.615%
2025-12-31	46.3300	46.3300	46.3300	46.3300	-1.131%	13	1,085	+79.150%
2025-12-30	46.8600	46.8600	46.8600	46.8600	-2.517%	3	1,085	+77.123%
2025-12-29	48.5900	48.5900	48.0600	48.0700	-0.846%	7	1,085	+72.665%
2025-12-26	48.4800	48.4800	48.4800	48.4800	+0.790%	1	1,091	+71.205%
2025-12-24	48.0000	48.1000	48.0000	48.1000	+1.584%	2	1,090	+72.557%
2025-12-23	47.4000	47.4500	47.3500	47.3500	+0.106%	102	1,090	+75.290%
2025-12-22	46.6000	47.3000	46.6000	47.3000	+12.753%	4	989	+75.476%
2025-12-18	42.2500	42.4000	41.9000	41.9500	-9.882%	6	987	+97.855%
2025-12-12	46.4500	46.5500	46.4500	46.5500	-3.162%	2	985	+78.303%
2025-12-09	48.0700	48.0700	48.0700	48.0700	+10.354%	1	986	+72.665%
2025-12-08	43.5600	43.5600	43.5600	43.5600	-1.448%	1	985	+90.542%
2025-12-04	44.2000	44.2000	44.2000	44.2000	+11.616%	2	985	+87.783%
2025-12-02	39.4500	39.6000	39.4500	39.6000	-3.415%	2	985	+109.596%
2025-11-12	41.0000	41.0000	41.0000	41.0000	+10.901%	1	986	+102.439%
2025-10-27	36.9700	36.9700	36.9700	36.9700	+31.426%	11	985	+124.506%
2025-10-02	28.1300	28.1300	28.1300	28.1300	-12.121%	1	985	+195.059%
2025-09-26	32.0100	32.0100	32.0100	32.0100	+1.619%	4	984	+159.294%
2025-09-25	30.4000	31.5000	30.4000	31.5000	+3.110%	2	980	+163.492%
2025-09-22	30.7000	30.7000	30.5500	30.5500	-4.531%	2	979	+171.686%
2025-09-19	32.1500	32.1500	32.0000	32.0000	+9.402%	2	979	+159.375%
2025-09-16	29.2000	29.2500	29.2000	29.2500	-3.306%	2	978	+183.761%
2025-09-15	30.5500	30.6500	29.6300	30.2500	+2.891%	32	978	+174.380%
2025-09-11	28.7500	29.7200	28.7500	29.4000	+7.299%	45	968	+182.313%
2025-09-10	26.9000	27.4000	26.6900	27.4000	+3.396%	117	947	+202.920%
2025-09-09	25.0000	26.5000	24.9500	26.5000	+11.111%	5	878	+213.208%
2025-09-08	23.8500	23.8500	23.0500	23.8500	+4.605%	60	874	+248.008%
2025-09-05	22.9500	22.9500	22.7500	22.8000	-3.594%	44	845	+264.035%
2025-09-03	24.3500	24.6500	23.6000	23.6500	-1.087%	36	824	+250.951%
2025-09-02	23.9100	23.9100	23.9100	23.9100	-5.680%	1	806	+247.135%
2025-08-29	24.7000	25.3500	24.6000	25.3500	+2.840%	30	791	+227.416%
2025-08-28	25.1500	25.1500	24.6500	24.6500	-1.202%	5	791	+236.714%
2025-08-27	23.8500	24.9500	23.8500	24.9500	+5.497%	114	788	+232.665%
2025-08-26	23.5000	23.6500	23.5000	23.6500	+10.514%	54	731	+250.951%
2025-08-19	21.4000	21.4000	21.4000	21.4000	-2.506%	1	715	+287.850%
2025-08-18	22.0000	22.0000	21.9500	21.9500	-10.700%	2	715	+278.132%
2025-08-15	24.5800	24.5800	24.5800	24.5800	+3.061%	1	715	+237.673%
2025-08-14	23.8500	23.8500	23.8500	23.8500	+19.549%	6	714	+248.008%
2025-08-06	19.9500	19.9500	19.9500	19.9500	-9.932%	1	708	+316.040%
2025-07-30	22.1500	22.1500	22.1500	22.1500	+9.926%	1	708	+274.718%
2025-07-23	20.1500	20.1500	20.1500	20.1500	-0.248%	1	707	+311.911%
2025-07-22	20.2000	20.2000	20.2000	20.2000	-2.179%	1	706	+310.891%
2025-07-21	20.3500	20.6500	20.3500	20.6500	-0.721%	4	706	+301.937%
2025-07-17	20.8000	20.8000	20.8000	20.8000	+14.917%	1	702	+299.038%
2025-07-16	18.1000	18.1000	18.1000	18.1000	-19.734%	1	702	+358.564%
2025-07-08	22.5500	22.5500	22.5500	22.5500	-3.343%	4	702	+268.071%
2025-07-03	23.5100	23.5100	23.3300	23.3300	+8.159%	2	696	+255.765%
2025-07-01	21.5700	21.5700	21.5700	21.5700	+5.787%	4	696	+284.794%
2025-06-26	20.3900	20.3900	20.3900	20.3900	+7.884%	1	692	+307.062%
2025-06-25	18.9000	18.9000	18.9000	18.9000	+1.613%	600	691	+339.153%
2025-06-24	18.6000	18.6000	18.6000	18.6000	+6.468%	1	125	+346.237%
2025-06-16	17.4700	17.4700	17.4700	17.4700	+13.811%	7	125	+375.100%
2025-05-30	15.3500	15.3500	15.3500	15.3500	-2.663%	2	118	+440.717%
2025-05-22	15.7700	15.7700	15.7700	15.7700	-15.668%	2	117	+426.316%
2025-05-16	18.7000	18.7000	18.7000	18.7000	+17.610%	2	117	+343.850%
2025-05-12	15.9000	15.9000	15.9000	15.9000	+19.012%	7	116	+422.013%
2025-05-05	13.3600	13.3600	13.3600	13.3600	+37.026%	1	116	+521.257%
2025-04-23	10.0500	10.0500	9.7500	9.7500	+16.766%	2	116	+751.282%
2025-04-16	9.0000	9.0000	8.3500	8.3500	-16.500%	100	114	+894.012%
2025-04-15	10.0000	10.0000	10.0000	10.0000	+5.820%	1	16	+730.000%
2025-04-14	9.4500	9.4500	9.4500	9.4500	+9.884%	3	15	+778.307%
2025-04-03	8.6000	8.6000	8.6000	8.6000	0.000%	12	12	+865.116%