Dark

MS20280121C200
MS Jan 21 2028 200.00 Call (MS280121C00200000)
option OPRA

EOD

Sep 2, 2026

40.30-8.720%(-3.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	40.5500	40.5500	40.3000	40.3000	-8.720%	2	1,257	0.000%
2026-08-28	44.1500	44.1500	44.1500	44.1500	-1.230%	3	1,256	-8.720%
2026-08-25	44.7000	44.7000	44.7000	44.7000	+7.971%	5	1,259	-9.843%
2026-08-20	42.3500	43.2900	41.4000	41.4000	-3.721%	21	1,259	-2.657%
2026-08-19	44.3500	44.3500	43.0000	43.0000	-8.511%	3	1,274	-6.279%
2026-08-17	48.0000	48.0000	47.0000	47.0000	-0.424%	2	1,275	-14.255%
2026-08-13	47.2000	47.2000	47.2000	47.2000	+1.724%	2	1,274	-14.619%
2026-08-12	46.4000	46.4000	46.4000	46.4000	+2.203%	1	1,274	-13.147%
2026-08-11	45.4000	45.4000	45.4000	45.4000	-0.220%	1	1,274	-11.233%
2026-08-07	44.2000	45.5000	44.2000	45.5000	-3.602%	3	1,274	-11.429%
2026-08-06	47.2000	47.2000	47.2000	47.2000	+13.708%	2	1,272	-14.619%
2026-08-03	42.6000	42.6000	41.5100	41.5100	-4.355%	3	1,272	-2.915%
2026-07-31	43.0000	43.4000	43.0000	43.4000	+7.826%	17	1,273	-7.143%
2026-07-30	40.5000	40.5000	40.2500	40.2500	-8.606%	3	1,285	+0.124%
2026-07-28	42.7000	44.0400	42.7000	44.0400	-1.915%	2	1,287	-8.492%
2026-07-27	48.3200	48.3200	44.9000	44.9000	-1.751%	8	1,287	-10.245%
2026-07-24	45.7500	45.9000	45.7000	45.7000	-0.911%	8	1,287	-11.816%
2026-07-23	47.8000	47.8000	46.1200	46.1200	-0.625%	33	1,293	-12.619%
2026-07-21	46.8000	46.9400	46.4100	46.4100	-3.292%	6	1,286	-13.165%
2026-07-17	46.7400	47.9900	46.7400	47.9900	+1.480%	52	1,286	-16.024%
2026-07-16	48.3000	48.3000	46.0000	47.2900	-14.716%	14	1,300	-14.781%
2026-07-15	55.5000	57.0000	54.0000	55.4500	+1.168%	26	1,293	-27.322%
2026-07-14	52.5000	57.3800	52.5000	54.8100	+11.289%	23	1,298	-26.473%
2026-07-13	49.2500	49.2500	49.2500	49.2500	-4.090%	2	1,306	-18.173%
2026-07-10	51.9500	51.9500	51.3500	51.3500	-0.581%	3	1,304	-21.519%
2026-07-09	50.0000	51.8500	50.0000	51.6500	+6.495%	3	1,303	-21.975%
2026-07-08	49.1000	49.1000	48.5000	48.5000	-5.088%	2	1,303	-16.907%
2026-07-07	51.1000	51.1000	51.1000	51.1000	+13.910%	2	1,303	-21.135%
2026-07-02	43.8000	44.8600	43.8000	44.8600	+5.553%	3	1,304	-10.165%
2026-06-30	43.0800	43.0800	42.5000	42.5000	-5.556%	3	1,304	-5.176%
2026-06-26	45.4500	45.4500	45.0000	45.0000	-13.295%	3	1,306	-10.444%
2026-06-25	54.0000	54.0000	51.9000	51.9000	+0.875%	13	1,307	-22.351%
2026-06-24	51.6700	51.6700	51.4500	51.4500	-7.464%	5	1,304	-21.672%
2026-06-23	55.5000	56.2500	55.5000	55.6000	+1.738%	7	1,305	-27.518%
2026-06-22	55.1800	55.3000	54.6500	54.6500	+0.923%	6	1,305	-26.258%
2026-06-18	57.4500	57.4500	53.8000	54.1500	-1.078%	9	1,225	-25.577%
2026-06-17	52.0000	56.0800	52.0000	54.7400	+8.396%	118	1,225	-26.379%
2026-06-16	50.3000	50.5000	50.1800	50.5000	+1.000%	3	1,225	-20.198%
2026-06-15	50.5000	50.5000	50.0000	50.0000	+5.708%	11	1,227	-19.400%
2026-06-12	46.3500	47.3000	46.3500	47.3000	+12.619%	2	1,227	-14.799%
2026-06-11	41.8000	42.0000	41.8000	42.0000	-4.783%	7	1,227	-4.048%
2026-06-09	41.9900	44.1100	41.9900	44.1100	-3.076%	3	1,230	-8.637%
2026-06-08	45.5100	45.5100	45.5100	45.5100	-7.631%	2	1,232	-11.448%
2026-06-04	44.2000	49.2700	44.2000	49.2700	+4.430%	15	1,234	-18.206%
2026-06-02	41.6500	47.7000	41.6500	47.1800	+9.644%	43	1,239	-14.582%
2026-06-01	40.0900	43.0300	40.0900	43.0300	+6.774%	14	1,242	-6.344%
2026-05-29	37.3000	40.3000	37.3000	40.3000	+8.655%	49	1,242	0.000%
2026-05-28	35.0500	37.5000	35.0500	37.0900	+3.142%	11	1,249	+8.655%
2026-05-27	34.8000	35.9600	34.5500	35.9600	+0.167%	11	1,254	+12.069%
2026-05-26	36.8600	36.8600	34.4000	35.9000	-2.842%	42	1,253	+12.256%
2026-05-22	36.5000	37.0000	34.5500	36.9500	+5.421%	25	1,266	+9.066%
2026-05-21	34.7500	35.0500	32.8000	35.0500	+6.051%	13	1,260	+14.979%
2026-05-20	29.3000	33.5000	29.3000	33.0500	+9.801%	14	1,260	+21.936%
2026-05-18	30.1000	30.1000	30.1000	30.1000	-6.231%	1	1,268	+33.887%
2026-05-14	31.0000	32.1000	31.0000	32.1000	+3.448%	4	1,268	+25.545%
2026-05-13	30.4500	31.2000	30.4500	31.0300	+4.654%	40	1,290	+29.874%
2026-05-11	30.3700	30.3700	29.4900	29.6500	+0.508%	29	1,290	+35.919%
2026-05-08	29.2000	29.8600	28.0000	29.5000	+2.076%	31	1,284	+36.610%
2026-05-07	27.7500	29.5500	27.7500	28.9000	-4.526%	84	1,301	+39.446%
2026-05-06	30.1900	30.5500	30.1900	30.2700	+8.495%	6	1,303	+33.135%
2026-05-05	27.9000	27.9000	27.9000	27.9000	+0.904%	20	1,307	+44.444%
2026-05-04	28.3700	28.3700	27.2500	27.6500	-2.982%	78	1,327	+45.750%
2026-05-01	29.7100	29.7100	28.5000	28.5000	+1.604%	3	1,343	+41.404%
2026-04-30	26.3000	28.0500	26.3000	28.0500	-1.232%	57	1,343	+43.672%
2026-04-28	28.7500	28.7500	28.0000	28.4000	+0.176%	544	1,361	+41.901%
2026-04-27	28.2500	28.3500	27.9000	28.3500	+6.780%	6	862	+42.152%
2026-04-24	28.7000	28.7000	26.5500	26.5500	-10.122%	2	864	+51.789%
2026-04-22	29.3000	29.5400	29.3000	29.5400	+3.831%	56	864	+36.425%
2026-04-20	28.5000	28.5000	28.4500	28.4500	-1.489%	9	818	+41.652%
2026-04-17	28.0000	28.8800	27.7000	28.8800	+6.176%	17	825	+39.543%
2026-04-16	27.7500	28.0000	26.5000	27.2000	-7.231%	37	841	+48.162%
2026-04-15	28.7000	31.2000	28.3000	29.3200	+14.980%	316	872	+37.449%
2026-04-14	25.5400	25.6100	25.0000	25.5000	+8.511%	41	1,171	+58.039%
2026-04-13	23.5000	23.5000	23.5000	23.5000	-0.212%	10	1,208	+71.489%
2026-04-09	22.5000	23.5500	22.5000	23.5500	+10.047%	6	1,208	+71.125%
2026-04-08	24.0000	24.0000	21.4000	21.4000	+13.528%	4	1,214	+88.318%
2026-04-07	18.1000	18.8500	18.1000	18.8500	+4.432%	3	1,218	+113.793%
2026-04-06	18.0500	18.0500	18.0500	18.0500	+2.673%	9	1,221	+123.269%
2026-04-02	16.0000	17.8000	16.0000	17.5800	+15.658%	38	1,219	+129.238%
2026-03-30	15.2500	15.2500	15.2000	15.2000	+1.401%	3	1,219	+165.132%
2026-03-27	15.1000	15.2000	14.7000	14.9900	-11.824%	26	1,218	+168.846%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-6.336%	4	1,218	+137.059%
2026-03-25	18.0000	18.1500	18.0000	18.1500	+4.310%	7	1,222	+122.039%
2026-03-24	17.4000	17.4000	17.4000	17.4000	-4.026%	2	1,221	+131.609%
2026-03-23	18.1300	18.1300	18.1300	18.1300	+12.330%	1	1,223	+122.284%
2026-03-20	14.3500	16.1400	14.3500	16.1400	+10.171%	4	1,222	+149.690%
2026-03-19	14.6500	14.6500	14.6500	14.6500	+2.952%	4	1,224	+175.085%
2026-03-18	14.6000	14.6000	13.8500	14.2300	+3.642%	12	1,226	+183.204%
2026-03-17	14.5000	14.5000	13.7300	13.7300	-0.795%	4	1,225	+193.518%
2026-03-16	13.8400	13.8400	13.8400	13.8400	+3.904%	1	1,229	+191.185%
2026-03-13	14.0000	14.5000	13.3200	13.3200	-1.333%	8	1,229	+202.553%
2026-03-12	13.5000	13.5000	13.5000	13.5000	-11.475%	1	1,226	+198.519%
2026-03-09	13.5100	15.3500	13.5100	15.2500	+1.667%	11	1,225	+164.262%
2026-03-06	14.8100	15.2100	14.8100	15.0000	-9.091%	4	1,232	+168.667%
2026-03-05	17.8000	17.8000	16.5000	16.5000	-9.589%	3	1,235	+144.242%
2026-03-03	16.3300	18.2500	16.0500	18.2500	-6.697%	11	1,235	+120.822%
2026-03-02	19.3000	19.5600	18.9500	19.5600	+6.016%	20	1,241	+106.033%
2026-02-27	18.5000	19.0000	17.8500	18.4500	-18.363%	25	1,232	+118.428%
2026-02-26	23.1000	23.1000	22.6000	22.6000	+10.136%	8	1,214	+78.319%
2026-02-25	20.5200	20.5200	20.5200	20.5200	+10.027%	1	1,219	+96.394%
2026-02-24	18.5000	18.6500	18.5000	18.6500	-0.533%	2	1,219	+116.086%
2026-02-23	20.0000	20.0000	18.7500	18.7500	-10.287%	4	1,219	+114.933%
2026-02-19	22.0100	22.0100	20.5000	20.9000	-8.734%	26	1,220	+92.823%
2026-02-18	23.0000	23.0000	22.8500	22.9000	+11.327%	15	1,237	+75.983%
2026-02-17	21.2500	21.2500	20.1000	20.5700	+11.672%	7	1,237	+95.916%
2026-02-13	18.0700	18.4200	17.6500	18.4200	-4.312%	22	1,260	+118.784%
2026-02-12	22.7500	22.9500	18.8100	19.2500	-15.755%	12	1,260	+109.351%
2026-02-11	21.9200	22.8500	21.9200	22.8500	-0.436%	5	1,251	+76.368%
2026-02-10	22.7600	23.2500	21.5000	22.9500	-10.176%	12	1,246	+75.599%
2026-02-09	24.0000	25.5500	24.0000	25.5500	+5.710%	3	1,235	+57.730%
2026-02-06	23.9000	24.5000	23.9000	24.1700	+9.864%	12	1,234	+66.736%
2026-02-05	22.9000	22.9000	22.0000	22.0000	-10.314%	5	1,234	+83.182%
2026-02-04	24.8700	24.9500	23.8500	24.5300	-3.804%	9	1,233	+64.289%
2026-02-03	27.7000	27.7000	23.8300	25.5000	-1.923%	120	1,230	+58.039%
2026-02-02	24.6300	26.0000	24.6300	26.0000	+4.000%	5	1,225	+55.000%
2026-01-30	23.8000	25.0000	23.5500	25.0000	+5.932%	7	1,224	+61.200%
2026-01-29	24.0800	24.2000	23.3800	23.6000	+0.426%	22	1,222	+70.763%
2026-01-28	23.5000	23.5000	23.5000	23.5000	-1.674%	10	1,225	+71.489%
2026-01-27	24.1900	24.2500	23.8000	23.9000	+3.688%	4	1,235	+68.619%
2026-01-23	23.4500	23.4500	22.0900	23.0500	-7.243%	9	1,238	+74.837%
2026-01-22	25.4500	25.4500	24.8500	24.8500	-6.403%	6	1,233	+62.173%
2026-01-21	25.7500	26.5500	25.7500	26.5500	+3.267%	2	1,237	+51.789%
2026-01-20	25.7500	26.8600	25.5300	25.7100	-10.262%	11	1,235	+56.748%
2026-01-16	28.7000	30.1000	28.6500	28.6500	-2.716%	9	1,226	+40.663%
2026-01-15	27.8000	30.2000	27.0500	29.4500	+26.395%	83	1,226	+36.842%
2026-01-14	23.9000	24.3000	23.1500	23.3000	-5.859%	125	1,249	+72.961%
2026-01-13	26.6000	26.6000	24.5000	24.7500	-8.163%	45	1,235	+62.828%
2026-01-12	26.5000	27.0000	25.3800	26.9500	+0.936%	153	1,192	+49.536%
2026-01-09	25.8500	27.8000	25.8500	26.7000	+1.213%	1,106	1,049	+50.936%
2026-01-07	26.3800	26.3800	26.3800	26.3800	-4.420%	2	120	+52.767%
2026-01-06	27.5000	27.6000	27.0100	27.6000	+2.526%	4	120	+46.014%
2026-01-05	25.7500	27.5000	25.4500	26.9200	+14.310%	56	79	+49.703%
2026-01-02	23.3000	23.5500	23.3000	23.5500	+7.045%	5	79	+71.125%
2025-12-31	20.9600	22.0000	20.9600	22.0000	-5.539%	2	76	+83.182%
2025-12-29	23.2900	23.2900	23.2900	23.2900	-3.561%	2	76	+73.036%
2025-12-26	24.0000	24.1500	24.0000	24.1500	+5.921%	2	74	+66.874%
2025-12-22	23.2000	23.2000	22.8000	22.8000	+6.047%	34	74	+76.754%
2025-12-16	21.5000	21.5000	21.5000	21.5000	-9.664%	2	40	+87.442%
2025-12-10	22.9000	23.8000	22.9000	23.8000	+10.134%	3	40	+69.328%
2025-12-09	23.4500	23.8300	21.6100	21.6100	-4.083%	5	39	+86.488%
2025-12-08	22.5300	22.5300	22.5300	22.5300	+27.939%	4	38	+78.873%
2025-12-02	17.6100	17.6100	17.6100	17.6100	-4.553%	2	34	+128.847%
2025-11-28	18.4500	18.4500	18.4500	18.4500	+21.943%	2	32	+118.428%
2025-11-17	15.1300	15.1300	15.1300	15.1300	-11.261%	1	31	+166.358%
2025-11-14	17.0500	17.0500	17.0500	17.0500	-3.944%	1	31	+136.364%
2025-11-13	17.7500	17.7500	17.7500	17.7500	-7.068%	2	31	+127.042%
2025-11-12	19.1000	19.1000	19.1000	19.1000	+23.385%	1	29	+110.995%
2025-11-07	15.4800	15.4800	15.4800	15.4800	-3.068%	2	29	+160.336%
2025-10-27	15.9700	15.9700	15.9700	15.9700	+6.467%	11	16	+152.348%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+3.093%	10	16	+168.667%
2025-10-21	14.5500	14.5500	14.5500	14.5500	+7.380%	1	6	+176.976%
2025-10-17	13.5500	13.5500	13.5500	13.5500	-8.073%	5	6	+197.417%
2025-10-15	15.8000	15.8000	14.7400	14.7400	+25.127%	3	4	+173.406%
2025-10-10	11.7800	11.7800	11.7800	11.7800	-5.382%	1	2	+242.105%
2025-09-22	12.4500	12.4500	12.4500	12.4500	-0.797%	1	1	+223.695%
2025-09-18	12.5500	12.5500	12.5500	12.5500	0.000%	1	1	+221.116%