Dark

MS20280121C150
MS Jan 21 2028 150.00 Call (MS280121C00150000)
option OPRA

EOD

Sep 4, 2026

76.55+3.446%(+2.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	76.5600	76.5600	76.5500	76.5500	+3.446%	8	1,200	0.000%
2026-08-31	74.5000	74.5000	74.0000	74.0000	-0.457%	4	1,200	+3.446%
2026-08-26	74.3500	74.3500	74.3400	74.3400	-2.696%	3	1,200	+2.973%
2026-08-24	76.4000	76.4000	76.4000	76.4000	-4.201%	1	1,199	+0.196%
2026-08-12	79.7500	81.2900	79.3000	79.7500	-0.932%	9	1,200	-4.013%
2026-08-04	80.5000	80.5000	80.5000	80.5000	+10.274%	1	1,200	-4.907%
2026-08-03	73.0000	73.0000	73.0000	73.0000	-1.351%	2	1,199	+4.863%
2026-07-28	74.0000	74.0000	74.0000	74.0000	-4.516%	2	1,199	+3.446%
2026-07-23	77.9000	78.6200	77.5000	77.5000	-0.895%	40	1,199	-1.226%
2026-07-21	78.2000	78.4000	78.2000	78.2000	+5.207%	4	1,200	-2.110%
2026-07-20	74.3300	74.3300	74.3300	74.3300	-14.465%	1	1,200	+2.987%
2026-06-18	86.9000	86.9000	86.9000	86.9000	+5.653%	2	1,199	-11.910%
2026-06-15	81.2500	82.3000	81.2500	82.2500	-0.182%	3	1,199	-6.930%
2026-06-12	82.4000	82.4000	82.4000	82.4000	+13.047%	2	1,199	-7.100%
2026-06-10	72.8900	72.8900	72.8900	72.8900	-0.014%	1	1,199	+5.021%
2026-06-09	78.6100	78.6100	72.8000	72.9000	-8.429%	3	1,199	+5.007%
2026-06-05	79.6100	79.6100	79.6100	79.6100	+6.317%	2	1,199	-3.844%
2026-06-03	73.7500	74.9500	73.7500	74.8800	-5.811%	5	1,199	+2.230%
2026-06-02	79.4000	79.5000	79.4000	79.5000	+6.984%	2	1,199	-3.711%
2026-06-01	74.3100	74.3100	74.3100	74.3100	+4.456%	2	1,199	+3.014%
2026-05-29	71.3300	71.3300	71.1400	71.1400	+13.915%	3	1,199	+7.605%
2026-05-27	63.6600	63.6600	62.4500	62.4500	-5.379%	2	1,199	+22.578%
2026-05-22	67.1000	67.4600	66.0000	66.0000	+14.049%	17	1,199	+15.985%
2026-05-18	57.8700	57.8700	57.8700	57.8700	-5.348%	1	1,203	+32.279%
2026-05-14	61.3000	61.8000	61.1400	61.1400	+7.169%	22	1,203	+25.204%
2026-05-07	57.0500	57.0500	57.0500	57.0500	+0.088%	10	1,210	+34.181%
2026-05-06	57.0000	57.0000	57.0000	57.0000	+1.586%	1	1,210	+34.298%
2026-05-05	56.1100	56.1100	56.1100	56.1100	+2.540%	1	1,211	+36.428%
2026-05-04	54.7200	54.7200	54.7200	54.7200	-3.356%	1	1,211	+39.894%
2026-05-01	56.6200	56.6200	56.6200	56.6200	-1.359%	7	1,211	+35.200%
2026-04-23	57.4000	57.4000	57.4000	57.4000	-0.864%	1	1,211	+33.362%
2026-04-15	57.9000	57.9000	57.9000	57.9000	+18.672%	1	1,210	+32.211%
2026-04-13	48.7900	48.7900	48.7900	48.7900	+21.975%	1	1,210	+56.897%
2026-04-01	40.0000	40.0000	40.0000	40.0000	+3.896%	1	1,210	+91.375%
2026-03-31	38.5000	38.5000	38.5000	38.5000	+12.409%	1	1,210	+98.831%
2026-03-27	34.7000	34.7000	34.1000	34.2500	-10.105%	8	1,209	+123.504%
2026-03-26	38.0500	38.1000	38.0500	38.1000	-4.030%	2	1,207	+100.919%
2026-03-25	39.9500	40.1500	39.6000	39.7000	+2.320%	146	1,206	+92.821%
2026-03-24	38.5000	39.0000	38.5000	38.8000	+15.821%	14	1,195	+97.294%
2026-03-19	33.5000	33.5000	33.5000	33.5000	+1.515%	30	1,195	+128.507%
2026-03-17	33.0000	33.0000	33.0000	33.0000	+3.937%	1	1,199	+131.970%
2026-03-13	31.9500	32.0000	31.7500	31.7500	+0.158%	5	1,199	+141.102%
2026-03-12	31.7000	31.7000	31.7000	31.7000	-6.765%	10	1,195	+141.483%
2026-03-06	33.2500	34.0000	33.2500	34.0000	-6.849%	12	1,195	+125.147%
2026-03-05	36.1800	36.5000	36.1800	36.5000	-11.408%	15	1,189	+109.726%
2026-02-24	41.2000	41.2000	41.2000	41.2000	+2.360%	2	1,189	+85.801%
2026-02-23	40.2000	40.2500	40.1000	40.2500	-9.060%	7	1,189	+90.186%
2026-02-19	44.2600	44.2600	44.2600	44.2600	+2.525%	1	1,189	+72.955%
2026-02-17	44.0000	44.0000	43.1700	43.1700	+3.774%	18	1,188	+77.322%
2026-02-12	41.6500	41.7000	41.5500	41.6000	-18.110%	10	1,188	+84.014%
2026-02-09	50.8000	50.9000	50.8000	50.8000	+4.742%	4	1,188	+50.689%
2026-02-06	48.5000	48.5000	48.5000	48.5000	+5.320%	2	1,188	+57.835%
2026-02-05	46.0500	46.0500	46.0500	46.0500	-6.932%	2	1,188	+66.232%
2026-01-26	49.4800	49.4800	49.4800	49.4800	+5.165%	3	1,188	+54.709%
2026-01-23	47.0500	47.0500	47.0500	47.0500	-11.210%	5	1,188	+62.699%
2026-01-22	52.9900	52.9900	52.9900	52.9900	+5.453%	1	1,188	+44.461%
2026-01-20	51.9700	52.0600	50.2500	50.2500	-10.587%	44	1,188	+52.338%
2026-01-16	57.5200	57.5200	56.2000	56.2000	-0.178%	10	1,185	+36.210%
2026-01-15	56.3000	56.3000	56.3000	56.3000	+16.805%	2	1,185	+35.968%
2026-01-14	48.3000	48.3000	48.1500	48.2000	-5.118%	12	1,185	+58.817%
2026-01-13	50.4500	51.6000	50.4500	50.8000	-4.349%	5	1,185	+50.689%
2026-01-12	52.0600	53.1100	52.0600	53.1100	+1.413%	25	1,185	+44.135%
2026-01-08	52.3700	52.3700	52.3700	52.3700	+6.120%	2	1,185	+46.171%
2026-01-05	49.3500	49.3500	49.3500	49.3500	+2.813%	1	1,184	+55.117%
2025-12-29	48.0000	48.0000	48.0000	48.0000	-3.128%	1	1,184	+59.479%
2025-12-26	49.4500	49.7000	49.4300	49.5500	+1.955%	18	1,184	+54.490%
2025-12-23	48.6000	48.6000	48.6000	48.6000	+4.404%	1	1,184	+57.510%
2025-12-22	48.0000	48.0000	46.4500	46.5500	+3.101%	35	1,210	+64.447%
2025-12-19	45.4000	45.5000	44.8000	45.1500	+4.393%	1,004	1,210	+69.546%
2025-12-18	45.0000	45.0000	43.1000	43.2500	-4.272%	9	220	+76.994%
2025-12-16	45.1800	45.1800	45.1800	45.1800	-4.984%	1	213	+69.433%
2025-12-12	47.5000	47.5500	47.5000	47.5500	-4.900%	2	212	+60.988%
2025-12-11	50.0000	50.0000	50.0000	50.0000	+12.334%	1	211	+53.100%
2025-12-04	44.1600	44.6000	44.1600	44.5100	+10.310%	3	210	+71.984%
2025-12-02	40.4000	40.4000	40.3500	40.3500	+12.177%	2	209	+89.715%
2025-11-25	35.9700	35.9700	35.9700	35.9700	+5.794%	1	210	+112.816%
2025-11-21	34.0000	34.0000	34.0000	34.0000	-5.160%	1	209	+125.147%
2025-11-17	36.8000	36.8000	35.8500	35.8500	+5.441%	45	208	+113.529%
2025-11-14	34.0000	34.0000	34.0000	34.0000	-11.458%	1	164	+125.147%
2025-11-13	41.6100	41.6100	38.4000	38.4000	+9.714%	120	165	+99.349%
2025-11-07	35.0000	35.0000	35.0000	35.0000	-5.405%	2	165	+118.714%
2025-10-31	37.0000	37.0000	37.0000	37.0000	+3.641%	1	165	+106.892%
2025-10-24	36.0000	36.0000	35.7000	35.7000	+7.855%	21	164	+114.426%
2025-10-21	33.0500	33.1000	33.0500	33.1000	-1.194%	2	144	+131.269%
2025-10-16	33.5000	33.5000	33.5000	33.5000	-4.286%	2	144	+128.507%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+24.334%	2	144	+118.714%
2025-10-10	31.0000	31.0000	28.1500	28.1500	-3.925%	5	142	+171.936%
2025-10-09	29.3000	29.3000	29.3000	29.3000	-1.080%	2	142	+161.263%
2025-10-08	29.6200	29.6200	29.6200	29.6200	-2.276%	48	142	+158.440%
2025-10-03	30.3100	30.3100	30.3100	30.3100	-0.623%	2	94	+152.557%
2025-09-25	30.5000	30.5000	30.5000	30.5000	-10.819%	2	92	+150.984%
2025-09-23	34.2000	34.2000	34.2000	34.2000	+4.587%	1	94	+123.830%
2025-09-22	32.7400	32.7400	32.6500	32.7000	+3.318%	51	94	+134.098%
2025-09-18	31.6500	31.6500	31.6500	31.6500	+4.283%	33	45	+141.864%
2025-09-17	30.3500	30.3500	30.3500	30.3500	+1.167%	12	14	+152.224%
2025-09-16	30.0000	30.0000	30.0000	30.0000	0.000%	2	2	+155.167%