Dark

MS20271217C200
MS Dec 17 2027 200.00 Call (MS271217C00200000)
option OPRA

Inactive

Aug 17, 2026

45.37+2.185%(+0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	45.3700	45.3700	45.3700	45.3700	+2.185%	1	77	0.000%
2026-08-10	44.4000	44.4000	44.4000	44.4000	+8.557%	1	76	+2.185%
2026-08-03	40.8000	40.9000	40.8000	40.9000	-1.918%	2	75	+10.929%
2026-07-31	41.7000	41.7000	41.7000	41.7000	+9.020%	2	75	+8.801%
2026-07-29	38.2500	38.2500	38.2500	38.2500	-13.851%	1	77	+18.614%
2026-07-23	44.4500	44.7000	44.2000	44.4000	-1.835%	4	78	+2.185%
2026-07-21	45.2300	45.2300	45.2300	45.2300	-15.458%	1	79	+0.310%
2026-07-14	52.2400	53.5000	52.2400	53.5000	+9.969%	4	78	-15.196%
2026-07-09	48.6500	48.6500	48.6500	48.6500	-2.014%	1	80	-6.742%
2026-07-07	49.3000	49.6500	49.3000	49.6500	-4.519%	2	79	-8.620%
2026-06-25	52.0000	52.0000	52.0000	52.0000	-1.403%	5	79	-12.750%
2026-06-24	52.7400	52.7400	52.7400	52.7400	-2.514%	1	79	-13.974%
2026-06-23	54.1000	54.1000	54.1000	54.1000	-1.601%	1	79	-16.137%
2026-06-22	54.6500	54.9800	54.6500	54.9800	+11.748%	4	79	-17.479%
2026-06-16	48.1500	49.2000	48.1500	49.2000	+6.378%	3	79	-7.785%
2026-06-08	46.2500	46.2500	46.2500	46.2500	+0.347%	2	79	-1.903%
2026-06-05	46.0900	46.0900	46.0900	46.0900	+4.158%	1	77	-1.562%
2026-06-04	44.2500	44.2500	44.2500	44.2500	+11.827%	1	77	+2.531%
2026-06-01	38.5600	39.5700	38.5500	39.5700	+3.777%	6	77	+14.658%
2026-05-29	38.1300	38.1300	38.1300	38.1300	+12.844%	1	76	+18.988%
2026-05-26	33.7900	33.7900	33.7900	33.7900	-3.457%	1	76	+34.270%
2026-05-22	35.5200	35.5200	35.0000	35.0000	+4.043%	53	76	+29.629%
2026-05-21	33.0700	33.6400	33.0700	33.6400	+9.541%	4	125	+34.869%
2026-05-20	30.7100	30.7100	30.7100	30.7100	+9.953%	1	125	+47.737%
2026-05-19	27.9300	27.9300	27.9300	27.9300	-4.611%	1	124	+62.442%
2026-05-15	29.8500	29.8500	29.2800	29.2800	-6.841%	2	124	+54.952%
2026-05-14	31.4300	31.4300	31.4300	31.4300	+7.453%	1	123	+44.353%
2026-05-13	29.5000	29.5000	29.1000	29.2500	+9.346%	14	127	+55.111%
2026-05-04	26.7000	26.7500	26.7000	26.7500	+0.375%	6	127	+69.607%
2026-04-30	26.6500	26.6500	26.6500	26.6500	-7.304%	1	127	+70.244%
2026-04-21	28.7500	28.7500	28.7500	28.7500	+3.121%	1	129	+57.809%
2026-04-20	27.8800	27.8800	27.8800	27.8800	+10.416%	1	129	+62.733%
2026-04-17	25.2500	25.2500	25.2500	25.2500	-10.397%	1	129	+79.683%
2026-04-15	29.8300	29.8300	28.1800	28.1800	+37.800%	10	129	+61.001%
2026-04-09	20.4500	20.4500	20.4500	20.4500	+23.565%	10	125	+121.858%
2026-04-02	16.7500	16.7500	16.5500	16.5500	+1.596%	2	124	+174.139%
2026-03-31	16.2900	16.2900	16.2900	16.2900	+16.357%	3	124	+178.514%
2026-03-27	14.4500	14.4500	13.9500	14.0000	-11.950%	6	124	+224.071%
2026-03-26	16.3300	16.8500	15.7500	15.9000	-6.745%	8	124	+185.346%
2026-03-25	17.0000	17.2500	17.0000	17.0500	0.000%	20	122	+166.100%
2026-03-24	16.9000	17.0500	16.8500	17.0500	+28.679%	70	117	+166.100%
2026-03-17	13.7000	13.7000	13.2000	13.2500	-20.896%	47	120	+242.415%
2026-03-03	15.2500	16.7500	15.2500	16.7500	-17.892%	2	80	+170.866%
2026-02-25	20.1500	20.4500	20.1500	20.4000	+16.571%	55	66	+122.402%
2026-02-24	18.3500	18.3500	17.5000	17.5000	-18.794%	5	66	+159.257%
2026-02-18	21.5500	21.5500	21.5500	21.5500	+14.628%	1	66	+110.534%
2026-02-13	18.8000	18.8000	18.8000	18.8000	+3.014%	3	66	+141.330%
2026-02-12	18.2500	18.2500	18.2500	18.2500	-12.091%	3	66	+148.603%
2026-02-10	20.7600	20.7600	20.7600	20.7600	-14.215%	3	66	+118.545%
2026-02-09	24.1000	24.2000	24.1000	24.2000	+14.964%	10	66	+87.479%
2026-02-05	21.0500	21.0500	21.0500	21.0500	-10.426%	4	59	+115.534%
2026-02-02	23.5000	23.5000	23.5000	23.5000	+0.858%	1	59	+93.064%
2026-01-30	23.3000	23.3000	23.3000	23.3000	+4.484%	1	58	+94.721%
2026-01-29	22.4000	22.4000	22.3000	22.3000	-12.446%	10	57	+103.453%
2026-01-20	25.4200	25.4700	25.4200	25.4700	-11.099%	2	52	+78.131%
2026-01-15	28.8300	28.8300	28.6500	28.6500	+21.915%	7	52	+58.360%
2026-01-13	23.9600	23.9600	23.5000	23.5000	-8.560%	11	49	+93.064%
2026-01-09	25.7000	25.7000	25.7000	25.7000	+4.472%	1	44	+76.537%
2026-01-08	24.6500	24.6500	24.6000	24.6000	-3.718%	2	43	+84.431%
2026-01-05	25.6000	25.6000	25.5500	25.5500	+14.574%	2	42	+77.573%
2026-01-02	20.9300	22.5000	20.9300	22.3000	-0.134%	12	42	+103.453%
2025-12-29	22.2000	22.3300	22.2000	22.3300	+2.197%	4	47	+103.180%
2025-12-23	22.2000	22.2000	21.8500	21.8500	+1.628%	13	44	+107.643%
2025-12-22	21.7500	21.8500	21.5000	21.5000	+9.082%	15	55	+111.023%
2025-12-17	19.7100	19.7100	19.7100	19.7100	-2.906%	2	58	+130.188%
2025-12-16	20.4000	20.4000	20.3000	20.3000	-8.517%	2	58	+123.498%
2025-12-15	22.1500	22.2000	22.1500	22.1900	+8.191%	8	59	+104.461%
2025-12-09	22.9000	23.0000	20.5100	20.5100	+3.065%	35	54	+121.209%
2025-12-04	19.9000	19.9000	19.9000	19.9000	+17.059%	1	34	+127.990%
2025-12-01	17.5000	17.5000	17.0000	17.0000	+15.489%	4	33	+166.882%
2025-11-07	14.7200	14.7200	14.7200	14.7200	+0.341%	2	36	+208.220%
2025-10-24	14.9000	14.9000	14.6700	14.6700	+13.721%	4	38	+209.271%
2025-10-17	12.9000	12.9000	12.9000	12.9000	-11.644%	26	42	+251.705%
2025-10-16	14.6000	14.6000	14.6000	14.6000	-3.947%	1	24	+210.753%
2025-10-15	15.2000	15.2000	15.2000	15.2000	+43.396%	10	24	+198.487%
2025-10-02	10.6000	10.6000	10.6000	10.6000	-8.621%	4	14	+328.019%
2025-09-30	11.6000	11.6000	11.6000	11.6000	+9.953%	1	10	+291.121%
2025-09-15	11.0700	11.0700	10.5500	10.5500	+1.638%	7	11	+330.047%
2025-09-12	10.3800	10.3800	10.3800	10.3800	-2.168%	1	8	+337.091%
2025-09-11	10.6100	10.6100	10.6100	10.6100	+25.562%	2	7	+327.615%
2025-09-09	8.5600	8.5600	8.4500	8.4500	+6.023%	2	5	+436.923%
2025-09-02	7.9700	7.9700	7.9700	7.9700	+18.955%	4	4	+469.260%
2025-07-17	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	+577.164%