Dark

MS20280121C180
MS Jan 21 2028 180.00 Call (MS280121C00180000)
option OPRA

EOD

Jul 8, 2026

60.24+15.846%(+8.24)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	60.3000	60.3100	60.2400	60.2400	+15.846%	231	291	0.000%
2026-06-30	53.6500	53.6500	52.0000	52.0000	-7.358%	2	390	+15.846%
2026-06-29	56.1300	56.1300	56.1300	56.1300	-14.305%	1	390	+7.322%
2026-06-25	65.5000	65.5000	65.5000	65.5000	-3.903%	5	389	-8.031%
2026-06-23	68.1600	68.1600	68.1600	68.1600	-1.474%	1	389	-11.620%
2026-06-22	69.1800	69.1800	69.1800	69.1800	+5.057%	1	388	-12.923%
2026-06-18	65.8500	65.8500	65.8500	65.8500	+6.295%	1	389	-8.519%
2026-06-16	61.9500	61.9500	61.9500	61.9500	-0.880%	1	389	-2.760%
2026-06-15	62.5000	62.5000	62.5000	62.5000	+6.238%	1	388	-3.616%
2026-06-05	58.8300	58.8300	58.8300	58.8300	-3.557%	12	387	+2.397%
2026-06-04	61.0000	61.0000	61.0000	61.0000	+11.558%	1	387	-1.246%
2026-06-03	54.6800	54.6800	54.6800	54.6800	-7.228%	17	388	+10.168%
2026-06-02	58.7800	58.9400	58.7800	58.9400	+7.164%	2	388	+2.206%
2026-06-01	55.0000	55.0000	55.0000	55.0000	+7.843%	1	389	+9.527%
2026-05-29	50.8000	51.0000	50.8000	51.0000	+8.395%	2	389	+18.118%
2026-05-28	47.0500	47.0500	47.0500	47.0500	+4.742%	1	390	+28.034%
2026-05-21	44.9200	44.9200	44.9200	44.9200	+5.819%	1	390	+34.105%
2026-05-15	42.4500	42.4500	42.4500	42.4500	+10.633%	17	390	+41.908%
2026-05-07	38.3700	38.3700	38.3700	38.3700	-1.615%	1	387	+56.998%
2026-05-01	39.0000	39.0000	39.0000	39.0000	+10.795%	1	388	+54.462%
2026-04-29	35.2000	35.2000	35.2000	35.2000	-11.335%	1	388	+71.136%
2026-04-28	39.7000	39.7000	39.7000	39.7000	+7.297%	1	387	+51.738%
2026-04-16	37.0000	37.0000	37.0000	37.0000	-6.139%	1	386	+62.811%
2026-04-15	40.0000	40.0000	39.0000	39.4200	+13.602%	3	386	+52.816%
2026-04-14	33.9000	35.4000	33.9000	34.7000	+16.756%	11	389	+73.602%
2026-04-08	29.7200	29.7200	29.7200	29.7200	+13.004%	1	392	+102.692%
2026-04-07	25.4500	26.7000	25.4500	26.3000	+9.265%	7	392	+129.049%
2026-03-31	23.7000	24.0700	22.9300	24.0700	+13.005%	3	392	+150.270%
2026-03-27	21.3500	21.5500	21.3000	21.3000	-15.810%	7	391	+182.817%
2026-03-25	25.3000	25.3000	25.3000	25.3000	+1.606%	1	391	+138.103%
2026-03-24	24.9000	24.9000	24.9000	24.9000	+18.571%	1	392	+141.928%
2026-03-18	21.0000	21.0000	21.0000	21.0000	+3.194%	5	392	+186.857%
2026-03-17	20.3500	20.3500	20.3500	20.3500	+6.712%	1	397	+196.020%
2026-03-12	19.0700	19.0700	19.0700	19.0700	-13.944%	1	397	+215.889%
2026-03-10	22.2500	22.2500	22.1600	22.1600	+0.544%	4	397	+171.841%
2026-03-09	22.0400	22.0400	22.0400	22.0400	+10.200%	2	397	+173.321%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-30.772%	1	397	+201.200%
2026-02-25	28.8900	28.8900	28.8900	28.8900	-3.732%	2	394	+108.515%
2026-02-20	29.3000	30.0100	29.3000	30.0100	-3.037%	2	394	+100.733%
2026-02-18	31.1500	31.1500	30.9000	30.9500	+10.536%	40	395	+94.637%
2026-02-12	28.0000	28.0000	28.0000	28.0000	-8.943%	1	365	+115.143%
2026-02-11	30.8500	30.8500	30.7500	30.7500	+0.294%	2	366	+95.902%
2026-02-10	34.5000	34.5000	30.6600	30.6600	-8.204%	4	367	+96.477%
2026-01-27	32.9500	33.4000	32.9500	33.4000	+2.611%	7	367	+80.359%
2026-01-26	32.5500	32.5500	32.5500	32.5500	-4.265%	10	362	+85.069%
2026-01-22	34.0000	34.0000	34.0000	34.0000	-0.410%	5	362	+77.176%
2026-01-21	34.1400	34.1400	34.1400	34.1400	-3.532%	5	362	+76.450%
2026-01-20	34.7500	35.3900	34.7500	35.3900	-9.023%	8	359	+70.218%
2026-01-16	40.0000	40.8500	38.9000	38.9000	-0.256%	8	350	+54.859%
2026-01-15	39.0000	39.0000	39.0000	39.0000	+22.835%	1	350	+54.462%
2026-01-14	31.7500	31.7500	31.7500	31.7500	-8.369%	1	350	+89.732%
2026-01-12	34.7500	34.7500	34.6500	34.6500	-0.288%	2	349	+73.853%
2026-01-08	34.9000	34.9000	34.7500	34.7500	-3.472%	3	350	+73.353%
2026-01-05	36.0500	36.6500	36.0000	36.0000	+11.455%	33	344	+67.333%
2026-01-02	30.1500	32.3000	30.0000	32.3000	+4.870%	6	344	+86.502%
2025-12-31	30.9000	30.9000	30.8000	30.8000	-0.805%	2	341	+95.584%
2025-12-30	31.0500	31.0500	31.0500	31.0500	-2.969%	1	341	+94.010%
2025-12-29	32.5000	32.6500	32.0000	32.0000	-2.617%	4	340	+88.250%
2025-12-26	32.4500	32.8600	32.4500	32.8600	+2.688%	2	340	+83.323%
2025-12-24	32.0000	32.0000	32.0000	32.0000	+1.298%	1	339	+88.250%
2025-12-23	31.5800	31.5900	31.5800	31.5900	+1.445%	5	339	+90.693%
2025-12-22	31.5000	31.5000	31.1400	31.1400	+5.739%	2	341	+93.449%
2025-12-19	28.8500	29.4500	28.8000	29.4500	+7.091%	25	340	+104.550%
2025-12-18	28.8000	28.8000	27.5000	27.5000	-3.509%	2	339	+119.055%
2025-12-17	30.6000	30.6000	28.5000	28.5000	-4.682%	19	340	+111.368%
2025-12-15	32.0400	32.0400	29.9000	29.9000	-5.589%	3	322	+101.472%
2025-12-12	32.1000	32.1000	31.0000	31.6700	-2.404%	6	322	+90.212%
2025-12-11	32.4000	32.4500	32.4000	32.4500	-1.667%	17	322	+85.639%
2025-12-10	31.7400	33.0000	31.7400	33.0000	+4.762%	9	310	+82.545%
2025-12-09	31.8500	31.8500	31.5000	31.5000	+2.807%	4	310	+91.238%
2025-12-08	31.3400	31.3400	30.6300	30.6400	+1.289%	231	310	+96.606%
2025-12-05	30.2500	30.2500	30.2500	30.2500	+4.671%	3	80	+99.140%
2025-12-04	28.9000	28.9000	28.9000	28.9000	+5.938%	2	78	+108.443%
2025-12-03	26.4900	27.3000	26.4900	27.2800	+6.024%	7	78	+120.821%
2025-12-02	25.7500	25.7500	25.7300	25.7300	+3.333%	2	72	+134.124%
2025-12-01	24.7000	25.0000	24.6000	24.9000	+0.080%	65	71	+141.928%
2025-11-28	24.8800	24.8800	24.8800	24.8800	+1.262%	5	42	+142.122%
2025-11-26	24.5700	24.5700	24.5700	24.5700	+17.056%	4	42	+145.177%
2025-11-17	22.2500	22.3000	20.9900	20.9900	-9.134%	3	42	+186.994%
2025-11-05	22.8000	23.1000	22.8000	23.1000	+7.442%	5	40	+160.779%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-6.522%	5	37	+180.186%
2025-10-28	23.0000	23.0000	23.0000	23.0000	-0.990%	1	37	+161.913%
2025-10-27	23.2000	23.2300	23.2000	23.2300	+16.150%	2	35	+159.320%
2025-10-21	19.9500	20.2200	19.9500	20.0000	-12.088%	66	35	+201.200%
2025-10-15	22.7700	22.7700	22.7500	22.7500	+24.317%	5	9	+164.791%
2025-09-22	18.3000	18.3000	18.3000	18.3000	-1.613%	3	4	+229.180%
2025-09-19	18.6000	18.6000	18.6000	18.6000	+0.108%	1	4	+223.871%
2025-09-18	18.5800	18.5800	18.5800	18.5800	0.000%	3	3	+224.220%