Dark

MS20271217C160
MS Dec 17 2027 160.00 Call (MS271217C00160000)
option OPRA

EOD

Jul 7, 2026

75.00+12.024%(+8.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	75.0000	75.0000	75.0000	75.0000	+12.024%	1	210	0.000%
2026-07-02	66.9500	66.9500	66.9500	66.9500	-17.346%	1	212	+12.024%
2026-06-25	81.0000	81.0000	81.0000	81.0000	-0.699%	1	212	-7.407%
2026-06-22	81.5500	81.5700	81.5500	81.5700	+22.477%	2	213	-8.054%
2026-06-01	66.6000	66.6000	66.6000	66.6000	+8.029%	1	213	+12.613%
2026-05-29	61.8000	61.8000	61.6500	61.6500	+6.293%	2	214	+21.655%
2026-05-21	56.7300	58.0000	56.7300	58.0000	+17.409%	2	215	+29.310%
2026-05-07	49.3500	49.4000	49.3500	49.4000	-4.078%	10	215	+51.822%
2026-05-06	51.5000	51.5000	51.5000	51.5000	+56.061%	1	215	+45.631%
2026-04-02	33.0000	33.0000	33.0000	33.0000	+2.167%	2	214	+127.273%
2026-03-31	32.3000	32.3000	32.3000	32.3000	+9.048%	2	214	+132.198%
2026-03-30	29.6200	29.6200	29.6200	29.6200	+3.930%	1	214	+153.207%
2026-03-27	28.5000	28.5000	28.5000	28.5000	-10.938%	1	214	+163.158%
2026-03-26	32.0000	32.0000	32.0000	32.0000	-4.192%	1	214	+134.375%
2026-03-24	33.4500	33.4500	33.4000	33.4000	+0.906%	2	214	+124.551%
2026-03-23	34.3000	34.3000	32.8000	33.1000	+16.549%	41	214	+126.586%
2026-03-18	28.5000	28.5000	28.4000	28.4000	+3.085%	2	192	+164.085%
2026-03-17	27.7500	27.7500	27.5500	27.5500	+5.354%	2	192	+172.232%
2026-03-16	26.1500	26.1500	26.1500	26.1500	-15.645%	1	193	+186.807%
2026-03-05	31.0000	31.0000	31.0000	31.0000	-11.429%	1	192	+141.935%
2026-02-27	35.0000	35.0000	35.0000	35.0000	-3.181%	2	192	+114.286%
2026-02-25	36.0500	36.1500	36.0500	36.1500	+3.286%	8	202	+107.469%
2026-02-24	34.8000	35.0000	34.8000	35.0000	+1.449%	2	202	+114.286%
2026-02-23	34.5000	34.5000	34.5000	34.5000	-14.773%	1	202	+117.391%
2026-02-18	40.4800	40.4800	40.4800	40.4800	+10.904%	1	203	+85.277%
2026-02-17	36.5000	36.5000	36.5000	36.5000	+2.384%	6	203	+105.479%
2026-02-13	35.6500	35.6500	35.6500	35.6500	+1.278%	2	205	+110.379%
2026-02-12	38.9000	38.9000	35.2000	35.2000	-9.744%	3	205	+113.068%
2026-02-10	39.4000	39.4000	39.0000	39.0000	-8.879%	4	204	+92.308%
2026-02-03	43.0500	43.0500	42.8000	42.8000	+2.392%	2	200	+75.234%
2026-01-26	41.8000	41.8000	41.8000	41.8000	+2.200%	2	200	+79.426%
2026-01-23	40.9000	40.9000	40.9000	40.9000	-8.296%	1	200	+83.374%
2026-01-22	45.5000	45.5000	44.4000	44.6000	+1.780%	4	201	+68.161%
2026-01-21	43.8200	43.8200	43.8200	43.8200	-12.796%	1	201	+71.155%
2026-01-16	50.1000	50.2500	50.1000	50.2500	+14.989%	4	202	+49.254%
2026-01-13	43.7000	43.7000	43.7000	43.7000	+2.558%	2	202	+71.625%
2026-01-05	42.6100	42.6100	42.6100	42.6100	+1.332%	10	202	+76.015%
2026-01-02	42.0500	42.1500	41.9000	42.0500	+4.811%	12	202	+78.359%
2025-12-30	40.1200	40.1200	40.1200	40.1200	-3.488%	3	202	+86.939%
2025-12-24	41.5700	41.5700	41.5700	41.5700	+5.642%	2	197	+80.419%
2025-12-19	37.3200	39.3500	37.3200	39.3500	+7.661%	6	197	+90.597%
2025-12-18	36.3000	36.6500	36.2000	36.5500	-5.920%	26	191	+105.198%
2025-12-16	38.8500	38.8500	38.8500	38.8500	-6.678%	1	196	+93.050%
2025-12-15	41.6300	41.6300	41.6300	41.6300	+2.537%	1	197	+80.159%
2025-12-12	40.6000	40.7500	40.4700	40.6000	+20.475%	14	197	+84.729%
2025-12-02	33.7500	34.0100	33.6500	33.7000	+1.905%	8	197	+122.552%
2025-11-26	33.0700	33.0700	33.0700	33.0700	+7.196%	4	201	+126.792%
2025-11-25	30.5000	30.8500	30.5000	30.8500	+14.471%	2	201	+143.112%
2025-11-21	26.9000	26.9500	26.9000	26.9500	-7.863%	2	202	+178.293%
2025-11-20	29.2500	29.2500	29.2500	29.2500	-0.612%	2	201	+156.410%
2025-11-19	29.2500	29.5000	29.2500	29.4300	-1.572%	18	200	+154.842%
2025-11-17	29.9000	29.9000	29.9000	29.9000	-6.563%	2	200	+150.836%
2025-11-13	32.0000	32.0000	32.0000	32.0000	+5.021%	1	201	+134.375%
2025-11-06	30.4700	30.4700	30.4700	30.4700	-1.071%	1	202	+146.144%
2025-11-03	30.7000	30.8500	30.6800	30.8000	-1.911%	8	205	+143.506%
2025-10-24	29.6000	31.4000	29.6000	31.4000	+10.876%	2	205	+138.854%
2025-10-20	28.3200	28.3200	28.3200	28.3200	-5.882%	1	204	+164.831%
2025-10-16	30.0900	30.0900	30.0900	30.0900	+29.978%	1	203	+149.252%
2025-10-10	24.0500	24.0500	23.1500	23.1500	-4.811%	12	204	+223.974%
2025-10-08	24.3200	24.3200	24.3200	24.3200	-3.911%	1	197	+208.388%
2025-10-03	24.9700	25.3100	24.9700	25.3100	+8.348%	2	196	+196.326%
2025-10-02	23.9600	23.9600	23.3600	23.3600	-7.959%	11	196	+221.062%
2025-10-01	25.7000	25.7000	25.3800	25.3800	-3.019%	160	197	+195.508%
2025-09-30	26.1700	26.1700	26.1700	26.1700	-2.714%	2	37	+186.588%
2025-09-22	26.9000	26.9000	26.9000	26.9000	+1.701%	5	35	+178.810%
2025-09-18	26.4500	26.4500	26.4500	26.4500	+7.433%	1	40	+183.554%
2025-09-17	24.6200	24.6200	24.6200	24.6200	+2.158%	1	39	+204.630%
2025-09-11	24.5200	24.5200	24.1000	24.1000	+13.679%	8	38	+211.203%
2025-09-09	21.6000	21.6000	21.2000	21.2000	+2.515%	11	31	+253.774%
2025-08-29	20.7500	20.7500	20.6800	20.6800	+1.125%	9	11	+262.669%
2025-08-27	20.4500	20.4500	20.4500	20.4500	+16.193%	1	11	+266.748%
2025-08-21	17.6000	17.6000	17.6000	17.6000	-8.333%	1	10	+326.136%
2025-08-13	19.2000	19.2000	19.2000	19.2000	+3.226%	1	9	+290.625%
2025-08-12	19.2700	19.2700	18.6000	18.6000	-2.260%	2	8	+303.226%
2025-07-07	18.9900	19.0300	18.9900	19.0300	+100.316%	5	6	+294.115%
2025-05-01	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+689.474%