Dark

MS20280121C210
MS Jan 21 2028 210.00 Call (MS280121C00210000)
option OPRA

EOD

Sep 4, 2026

39.00+6.703%(+2.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	39.0000	39.0000	39.0000	39.0000	+6.703%	15	305	0.000%
2026-08-31	36.4500	36.5500	36.4500	36.5500	+1.953%	14	305	+6.703%
2026-08-21	35.8500	35.8500	35.8500	35.8500	+1.271%	10	298	+8.787%
2026-08-20	35.4000	35.4000	35.4000	35.4000	-15.714%	1	298	+10.169%
2026-08-17	42.0000	42.0000	42.0000	42.0000	-2.326%	5	297	-7.143%
2026-08-13	43.0000	43.0000	43.0000	43.0000	+7.769%	5	297	-9.302%
2026-08-10	39.9000	39.9000	39.9000	39.9000	+4.178%	9	302	-2.256%
2026-07-31	38.3000	38.3000	38.3000	38.3000	+1.997%	4	293	+1.828%
2026-07-30	35.6300	37.5500	35.3000	37.5500	-11.229%	4	289	+3.862%
2026-07-21	42.3000	42.3000	42.3000	42.3000	+11.140%	1	285	-7.801%
2026-07-20	38.0600	38.0600	38.0600	38.0600	-13.911%	1	285	+2.470%
2026-07-16	44.2100	44.2100	44.2100	44.2100	-13.314%	1	285	-11.785%
2026-07-14	50.6500	51.0000	50.6500	51.0000	+17.539%	9	285	-23.529%
2026-07-08	43.3900	43.3900	43.3900	43.3900	-3.578%	1	277	-10.118%
2026-07-06	45.0000	45.0000	45.0000	45.0000	+10.348%	24	277	-13.333%
2026-06-29	40.7800	40.7800	40.7800	40.7800	-14.775%	2	277	-4.365%
2026-06-24	47.9500	47.9500	47.8500	47.8500	-5.621%	2	275	-18.495%
2026-06-22	51.0000	51.0000	50.6500	50.7000	+5.405%	34	275	-23.077%
2026-06-18	51.0000	51.0000	48.1000	48.1000	-3.141%	16	288	-18.919%
2026-06-17	50.0000	50.0000	49.6600	49.6600	+11.596%	2	288	-21.466%
2026-06-16	44.5000	44.5000	44.5000	44.5000	0.000%	1	288	-12.360%
2026-06-15	44.5000	44.5000	44.5000	44.5000	+6.997%	1	288	-12.360%
2026-06-12	41.5900	41.5900	41.5900	41.5900	+10.612%	1	288	-6.227%
2026-06-11	37.2000	37.6000	37.2000	37.6000	+1.102%	5	288	+3.723%
2026-06-10	38.5000	38.5000	37.1900	37.1900	+0.950%	4	289	+4.867%
2026-06-09	36.9700	37.0000	36.8400	36.8400	-12.390%	8	287	+5.863%
2026-06-08	41.4000	42.0500	41.4000	42.0500	+4.239%	13	283	-7.253%
2026-06-05	42.4500	42.4500	40.2000	40.3400	-6.295%	40	277	-3.322%
2026-06-04	45.5000	45.5000	43.0500	43.0500	+13.289%	21	268	-9.408%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-7.879%	6	278	+2.632%
2026-06-02	42.7000	42.7000	40.8700	41.2500	+8.724%	146	278	-5.455%
2026-06-01	35.4800	37.9400	35.4800	37.9400	+10.035%	39	222	+2.794%
2026-05-29	32.9800	34.7000	32.9800	34.4800	+8.088%	6	237	+13.109%
2026-05-28	30.3500	31.9000	30.2100	31.9000	+5.281%	51	239	+22.257%
2026-05-26	30.2300	30.3000	30.0000	30.3000	-4.416%	36	194	+28.713%
2026-05-22	31.7700	33.3000	31.1100	31.7000	+14.689%	25	198	+23.028%
2026-05-14	27.6400	27.6400	27.6400	27.6400	+3.521%	1	182	+41.100%
2026-05-13	26.8300	26.8300	26.7000	26.7000	+8.316%	32	177	+46.067%
2026-05-12	24.6500	24.6500	24.6500	24.6500	-4.272%	1	177	+58.215%
2026-05-11	25.7500	25.7500	25.7500	25.7500	+8.650%	24	177	+51.456%
2026-04-30	23.7000	23.7000	23.6500	23.7000	-2.268%	37	155	+64.557%
2026-04-28	24.2500	24.2500	24.2500	24.2500	+2.321%	1	129	+60.825%
2026-04-16	23.7000	23.7000	23.7000	23.7000	-6.064%	6	128	+64.557%
2026-04-15	25.1900	25.9600	25.1900	25.2300	+68.763%	9	129	+54.578%
2026-04-02	14.8000	14.9500	14.8000	14.9500	+6.786%	2	125	+160.870%
2026-03-26	14.4000	14.4000	13.9500	14.0000	-6.667%	4	125	+178.571%
2026-03-25	15.3000	15.3000	15.0000	15.0000	+1.351%	2	126	+160.000%
2026-03-23	14.9000	14.9000	14.8000	14.8000	-9.369%	6	127	+163.514%
2026-02-27	16.3000	16.3700	16.3000	16.3300	-9.278%	12	121	+138.824%
2026-02-25	18.0000	18.0000	17.9500	18.0000	-6.736%	56	117	+116.667%
2026-02-18	19.3000	19.3000	19.3000	19.3000	+18.187%	2	117	+102.073%
2026-02-12	16.3300	16.3300	16.3300	16.3300	-22.496%	1	117	+138.824%
2026-02-03	21.0700	21.0700	21.0700	21.0700	+4.514%	5	117	+85.097%
2026-01-27	20.1600	20.1600	20.1600	20.1600	-8.364%	1	117	+93.452%
2026-01-21	22.0000	22.0000	22.0000	22.0000	-14.497%	2	117	+77.273%
2026-01-15	24.4200	25.7300	24.4200	25.7300	+14.102%	5	119	+51.574%
2026-01-13	22.5500	22.5500	22.5500	22.5500	-0.748%	1	120	+72.949%
2026-01-09	23.1500	23.1500	22.7200	22.7200	+3.744%	8	120	+71.655%
2026-01-08	21.8000	21.9000	21.8000	21.9000	-2.667%	2	114	+78.082%
2026-01-07	22.5000	22.5000	22.5000	22.5000	-3.516%	2	115	+73.333%
2026-01-06	23.4900	23.4900	23.3200	23.3200	+24.043%	20	113	+67.238%
2026-01-02	19.0000	19.0000	18.8000	18.8000	-3.590%	12	93	+107.447%
2025-12-29	19.5000	19.5000	19.5000	19.5000	+1.299%	1	83	+100.000%
2025-12-23	19.6000	19.6000	19.2500	19.2500	-0.517%	12	82	+102.597%
2025-12-22	19.5000	19.5000	19.3500	19.3500	+5.738%	4	82	+101.550%
2025-12-19	18.3000	18.3000	18.3000	18.3000	-10.601%	10	81	+113.115%
2025-12-10	20.4700	20.4700	20.4700	20.4700	+1.588%	19	81	+90.523%
2025-12-09	20.1500	20.1500	20.1500	20.1500	+7.181%	19	62	+93.548%
2025-12-08	18.8000	18.8000	18.8000	18.8000	+34.286%	1	43	+107.447%
2025-11-25	14.0000	14.0000	14.0000	14.0000	+12.000%	10	42	+178.571%
2025-10-24	12.5000	12.5000	12.5000	12.5000	+12.108%	2	39	+212.000%
2025-10-17	11.1500	11.1500	11.1500	11.1500	-16.542%	2	37	+249.776%
2025-10-15	13.3600	13.3600	13.3600	13.3600	+38.446%	5	35	+191.916%
2025-10-03	9.6000	9.6500	9.6000	9.6500	+6.044%	22	30	+304.145%
2025-10-02	9.0000	9.1000	9.0000	9.1000	0.000%	8	8	+328.571%