Dark

MS20280121C160
MS Jan 21 2028 160.00 Call (MS280121C00160000)
option OPRA

Inactive

Aug 17, 2026

73.05+8.222%(+5.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	73.0500	73.0500	73.0500	73.0500	+8.222%	1	416	0.000%
2026-08-07	67.5000	67.5000	67.5000	67.5000	-7.913%	1	417	+8.222%
2026-08-05	73.3000	73.3000	73.3000	73.3000	+2.964%	4	418	-0.341%
2026-07-23	71.2500	71.2500	71.1900	71.1900	-2.479%	2	422	+2.613%
2026-07-22	73.0000	73.0000	73.0000	73.0000	+1.262%	1	422	+0.068%
2026-07-17	73.7400	73.7400	72.0900	72.0900	-12.085%	2	423	+1.332%
2026-07-14	80.7500	82.0000	80.7500	82.0000	+10.363%	9	423	-10.915%
2026-07-13	74.3000	74.3000	74.3000	74.3000	-4.400%	2	430	-1.682%
2026-06-24	77.7200	77.7200	77.7200	77.7200	-5.794%	1	432	-6.009%
2026-06-17	80.0000	82.5000	80.0000	82.5000	+14.108%	8	431	-11.455%
2026-06-08	72.3000	72.3000	72.3000	72.3000	+4.935%	1	431	+1.037%
2026-06-05	69.9100	69.9100	68.9000	68.9000	-7.455%	3	431	+6.023%
2026-06-04	74.4500	74.4500	74.4500	74.4500	+4.243%	2	432	-1.880%
2026-06-02	71.4100	71.4200	71.4100	71.4200	+13.726%	3	434	+2.282%
2026-05-29	62.9500	62.9500	62.8000	62.8000	+6.930%	2	437	+16.322%
2026-05-26	60.8000	60.8000	58.0000	58.7300	-2.604%	35	437	+24.383%
2026-05-22	60.3000	60.3000	60.3000	60.3000	+3.519%	5	413	+21.144%
2026-05-21	58.7100	58.7100	56.5700	58.2500	+12.452%	56	408	+25.408%
2026-05-19	51.8000	51.8000	51.8000	51.8000	+3.393%	2	408	+41.023%
2026-05-07	50.1000	50.1000	50.1000	50.1000	+2.769%	1	442	+45.808%
2026-05-04	48.5000	48.7500	48.5000	48.7500	-5.670%	3	443	+49.846%
2026-05-01	51.6800	51.6800	51.6800	51.6800	+12.226%	2	446	+41.351%
2026-04-29	46.0500	46.0500	46.0500	46.0500	-7.344%	1	446	+58.632%
2026-04-28	49.7000	49.7000	49.7000	49.7000	-0.818%	1	447	+46.982%
2026-04-20	50.1100	50.1100	50.1100	50.1100	+2.182%	2	448	+45.779%
2026-04-17	48.9500	49.0400	48.9500	49.0400	+0.143%	4	448	+48.960%
2026-04-16	49.0000	49.0000	48.8500	48.9700	-7.342%	7	449	+49.173%
2026-04-15	53.0500	53.0500	52.8500	52.8500	+47.133%	49	442	+38.221%
2026-04-07	35.9200	35.9200	35.9200	35.9200	+8.684%	4	491	+103.369%
2026-04-02	32.8500	34.2500	32.8500	33.0500	-1.490%	4	491	+121.029%
2026-03-31	32.6000	33.5500	31.5000	33.5500	+6.171%	37	491	+117.735%
2026-03-30	31.6000	31.6000	31.6000	31.6000	+7.301%	2	474	+131.171%
2026-03-27	29.6500	30.6000	29.4500	29.4500	-9.524%	17	472	+148.048%
2026-03-26	33.5000	33.5000	32.5500	32.5500	-3.125%	11	472	+124.424%
2026-03-24	33.5000	33.6000	33.5000	33.6000	-4.681%	2	463	+117.411%
2026-03-23	35.2500	35.2500	35.2500	35.2500	+21.009%	1	463	+107.234%
2026-03-18	29.1300	29.1300	29.1300	29.1300	-1.754%	1	464	+150.772%
2026-03-11	29.6500	29.6500	29.6500	29.6500	-4.355%	7	465	+146.374%
2026-03-10	31.0000	31.3400	31.0000	31.0000	+2.445%	6	458	+135.645%
2026-03-09	27.5000	31.4000	27.5000	30.2600	+5.989%	14	462	+141.408%
2026-03-06	28.5500	28.5500	28.5500	28.5500	-9.365%	1	453	+155.867%
2026-03-05	31.5000	31.5000	31.5000	31.5000	+1.613%	1	452	+131.905%
2026-03-03	31.0000	31.0000	31.0000	31.0000	-24.390%	5	451	+135.645%
2026-02-18	41.0000	41.0000	41.0000	41.0000	+6.494%	48	451	+78.171%
2026-02-17	38.5000	38.5000	38.5000	38.5000	+11.368%	48	403	+89.740%
2026-02-12	34.5700	34.5700	34.5700	34.5700	-10.902%	1	365	+111.310%
2026-02-11	38.8000	38.8000	38.8000	38.8000	+0.779%	5	365	+88.273%
2026-02-10	38.5000	38.5000	38.5000	38.5000	-3.750%	5	360	+89.740%
2026-02-05	39.7500	40.0000	39.7500	40.0000	-9.338%	16	360	+82.625%
2026-02-03	43.9500	44.1200	43.9500	44.1200	+2.844%	2	370	+65.571%
2026-01-28	42.9000	42.9000	42.9000	42.9000	-6.840%	6	370	+70.280%
2026-01-20	46.8000	46.8000	46.0500	46.0500	-9.706%	6	370	+58.632%
2026-01-15	51.0000	51.0000	51.0000	51.0000	+10.773%	5	369	+43.235%
2026-01-12	46.0400	46.0400	46.0400	46.0400	-2.043%	1	373	+58.666%
2026-01-09	47.0000	47.0000	47.0000	47.0000	+1.952%	1	374	+55.426%
2026-01-08	46.0500	46.1000	46.0500	46.1000	+0.217%	2	375	+58.460%
2026-01-07	46.0000	46.0000	46.0000	46.0000	-2.748%	1	375	+58.804%
2026-01-05	47.8000	47.8000	47.3000	47.3000	+11.953%	11	365	+54.440%
2025-12-29	42.1000	42.2500	42.1000	42.2500	-2.425%	2	365	+72.899%
2025-12-26	43.3000	43.3000	43.3000	43.3000	+3.095%	2	364	+68.707%
2025-12-24	42.0000	42.0000	42.0000	42.0000	+0.239%	67	363	+73.929%
2025-12-22	40.5000	41.9000	40.5000	41.9000	+7.298%	12	363	+74.344%
2025-12-19	39.2500	39.2500	39.0500	39.0500	+3.718%	2	364	+87.068%
2025-12-18	37.4000	37.6500	37.4000	37.6500	-9.539%	4	363	+94.024%
2025-12-12	41.6000	41.6200	41.6000	41.6200	+6.828%	2	365	+75.517%
2025-12-04	39.0500	39.0500	38.9600	38.9600	+11.954%	2	364	+87.500%
2025-12-02	34.7000	34.8000	34.6000	34.8000	-0.029%	17	364	+109.914%
2025-11-28	34.8100	34.8100	34.8100	34.8100	+11.571%	3	364	+109.853%
2025-11-25	31.2000	31.2000	31.2000	31.2000	-1.015%	2	364	+134.135%
2025-11-24	29.8300	31.5200	29.8300	31.5200	+8.615%	2	366	+131.758%
2025-11-21	28.3500	29.0200	28.3500	29.0200	-4.224%	2	364	+151.723%
2025-11-19	30.1500	30.3000	30.0500	30.3000	+1.712%	25	362	+141.089%
2025-11-18	29.7900	29.7900	29.7900	29.7900	-7.771%	60	359	+145.217%
2025-11-17	32.3000	32.3000	32.3000	32.3000	-1.223%	60	365	+126.161%
2025-11-14	32.2000	33.1500	32.1500	32.7000	+0.770%	21	320	+123.394%
2025-11-10	32.4700	32.4700	32.4500	32.4500	+1.090%	4	314	+125.116%
2025-10-27	32.1000	32.1000	32.1000	32.1000	+17.928%	2	312	+127.570%
2025-10-22	27.2200	27.2200	27.2200	27.2200	-10.578%	1	312	+168.369%
2025-10-16	30.6000	30.6000	30.4400	30.4400	-0.490%	2	311	+139.980%
2025-10-15	31.7000	32.0000	30.5900	30.5900	+20.386%	5	310	+138.804%
2025-10-14	25.4100	25.4100	25.4100	25.4100	+1.235%	1	307	+187.485%
2025-10-13	25.0000	25.1000	25.0000	25.1000	+6.356%	2	306	+191.036%
2025-10-10	24.3500	24.3500	23.6000	23.6000	-5.600%	451	307	+209.534%
2025-10-08	25.0000	25.0000	25.0000	25.0000	-5.482%	1	27	+192.200%
2025-10-01	26.4700	26.4700	26.4500	26.4500	-10.642%	2	26	+176.181%
2025-09-23	29.9500	29.9500	29.6000	29.6000	+5.752%	3	24	+146.791%
2025-09-22	26.5900	27.9900	26.5900	27.9900	+0.938%	26	26	+160.986%
2025-09-19	26.8500	27.7300	26.4000	27.7300	+2.552%	21	24	+163.433%
2025-09-18	26.6500	27.2500	26.2500	27.0400	+6.920%	21	13	+170.155%
2025-09-17	25.2900	25.2900	25.2900	25.2900	-0.433%	2	5	+188.849%
2025-09-15	25.4000	25.4000	25.4000	25.4000	0.000%	3	3	+187.598%