Dark

MS20280121C220
MS Jan 21 2028 220.00 Call (MS280121C00220000)
option OPRA

EOD

Sep 3, 2026

33.55+5.836%(+1.85)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.8500	34.4000	33.5500	33.5500	+5.836%	18	769	0.000%
2026-09-02	31.7500	31.7500	31.7000	31.7000	+3.089%	4	768	+5.836%
2026-09-01	31.1400	31.1400	30.7500	30.7500	-4.503%	4	768	+9.106%
2026-08-31	31.9000	32.2000	31.7500	32.2000	-1.829%	47	765	+4.193%
2026-08-28	32.8000	32.8000	32.8000	32.8000	+2.500%	1	765	+2.287%
2026-08-26	32.0000	32.0000	32.0000	32.0000	+1.911%	10	764	+4.844%
2026-08-21	31.4000	31.4000	31.4000	31.4000	-10.286%	2	764	+6.847%
2026-08-18	35.7000	35.7000	35.0000	35.0000	-5.405%	51	764	-4.143%
2026-08-17	37.0000	37.0000	37.0000	37.0000	+4.965%	1	764	-9.324%
2026-08-14	35.2500	35.2500	35.2500	35.2500	-2.839%	1	764	-4.823%
2026-08-12	36.1500	36.2800	36.1500	36.2800	+2.457%	4	764	-7.525%
2026-08-10	35.8900	35.8900	35.4100	35.4100	-4.863%	11	764	-5.253%
2026-08-04	37.2200	37.2200	37.2200	37.2200	+10.939%	1	753	-9.860%
2026-07-31	33.5500	33.5500	33.5500	33.5500	+2.443%	10	753	0.000%
2026-07-28	32.7500	32.7500	32.7500	32.7500	-3.676%	5	753	+2.443%
2026-07-27	34.0000	34.0000	34.0000	34.0000	-6.077%	1	748	-1.324%
2026-07-23	36.2000	36.2000	36.2000	36.2000	-8.586%	1	748	-7.320%
2026-07-22	39.6000	39.6000	39.6000	39.6000	+7.902%	2	748	-15.278%
2026-07-21	36.8900	36.8900	36.7000	36.7000	+9.064%	2	748	-8.583%
2026-07-20	34.6000	34.6500	33.6000	33.6500	-1.059%	11	747	-0.297%
2026-07-17	35.9000	35.9000	34.0100	34.0100	-8.403%	7	747	-1.353%
2026-07-16	39.7000	39.7000	37.1300	37.1300	-14.150%	25	745	-9.642%
2026-07-15	43.2500	43.2500	43.2500	43.2500	-1.682%	5	745	-22.428%
2026-07-14	44.5000	44.5000	43.9900	43.9900	+12.535%	3	745	-23.733%
2026-07-13	39.0600	39.0900	39.0600	39.0900	-3.838%	3	745	-14.172%
2026-07-09	40.6000	40.6500	40.6000	40.6500	+7.143%	2	748	-17.466%
2026-07-08	37.9300	37.9400	37.8900	37.9400	-6.667%	230	748	-11.571%
2026-07-07	40.5500	40.6500	40.5500	40.6500	+23.145%	4	526	-17.466%
2026-07-01	34.2500	34.2500	33.0100	33.0100	+1.476%	4	526	+1.636%
2026-06-30	32.9700	34.1900	32.5300	32.5300	-7.057%	5	522	+3.136%
2026-06-26	39.0700	39.0700	35.0000	35.0000	-18.014%	5	527	-4.143%
2026-06-25	41.4200	42.6900	40.1600	42.6900	-6.052%	20	525	-21.410%
2026-06-22	45.2500	45.7000	45.2500	45.4400	+3.697%	10	508	-26.166%
2026-06-18	43.6400	43.8200	43.6400	43.8200	-1.969%	2	510	-23.437%
2026-06-17	44.8000	45.0000	44.6600	44.7000	+12.002%	7	510	-24.944%
2026-06-16	39.9100	39.9100	39.9100	39.9100	+2.072%	6	510	-15.936%
2026-06-15	39.7000	39.7000	39.1000	39.1000	+18.306%	20	516	-14.194%
2026-06-11	32.6500	33.0500	32.6500	33.0500	-7.163%	5	502	+1.513%
2026-06-08	37.3000	37.3000	35.6000	35.6000	+0.253%	3	497	-5.758%
2026-06-05	37.0200	38.0300	35.5100	35.5100	-6.405%	7	497	-5.520%
2026-06-04	37.9400	37.9400	37.9400	37.9400	+8.555%	2	494	-11.571%
2026-06-03	34.9500	34.9500	34.9500	34.9500	-4.063%	10	494	-4.006%
2026-06-02	36.2200	36.4800	36.2200	36.4300	+14.308%	9	496	-7.906%
2026-06-01	31.2700	31.8700	31.2700	31.8700	+6.660%	21	494	+5.271%
2026-05-29	27.1100	29.8800	27.1100	29.8800	+16.265%	11	483	+12.282%
2026-05-22	25.6100	27.2700	25.6100	25.7000	+3.713%	20	472	+30.545%
2026-05-21	24.5500	26.5000	24.5500	24.7800	+17.052%	11	452	+35.391%
2026-05-19	21.1700	21.1700	21.1700	21.1700	-1.075%	1	452	+58.479%
2026-05-11	22.3500	22.3500	21.4000	21.4000	+3.133%	9	441	+56.776%
2026-05-01	20.7500	20.7500	20.7500	20.7500	+2.723%	1	438	+61.687%
2026-04-30	20.2000	20.2000	20.2000	20.2000	+6.316%	3	438	+66.089%
2026-04-29	19.9000	19.9000	19.0000	19.0000	-4.714%	2	441	+76.579%
2026-04-24	19.9400	19.9400	19.9400	19.9400	-12.159%	1	442	+68.255%
2026-04-21	22.7000	22.7000	22.7000	22.7000	+9.927%	1	442	+47.797%
2026-04-17	20.6500	20.6500	20.6500	20.6500	+5.897%	2	442	+62.470%
2026-04-16	19.5000	19.5000	19.5000	19.5000	-10.959%	1	443	+72.051%
2026-04-15	21.0000	21.9000	21.0000	21.9000	+41.748%	2	443	+53.196%
2026-04-08	15.4500	15.4500	15.4500	15.4500	+64.013%	1	442	+117.152%
2026-03-17	9.9500	9.9500	9.0500	9.4200	+4.667%	705	441	+256.157%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-10.000%	1	39	+272.778%
2026-03-09	10.0000	10.0000	10.0000	10.0000	-24.812%	1	38	+235.500%
2026-02-27	13.8700	13.9200	13.3000	13.3000	-12.500%	12	38	+152.256%
2026-02-25	15.3000	15.3000	15.2000	15.2000	+7.042%	2	31	+120.724%
2026-02-12	13.9300	14.2000	13.9300	14.2000	-10.410%	2	31	+136.268%
2026-02-11	15.8500	15.8500	15.8500	15.8500	-6.765%	1	30	+111.672%
2026-01-30	17.0000	17.0000	17.0000	17.0000	0.000%	1	31	+97.353%
2026-01-29	16.7500	17.0000	16.7500	17.0000	-0.875%	2	30	+97.353%
2026-01-27	17.1500	17.1500	17.1500	17.1500	+8.889%	7	31	+95.627%
2026-01-23	15.7500	15.7500	15.7500	15.7500	-11.765%	1	28	+113.016%
2026-01-20	17.8500	17.8500	17.8500	17.8500	-16.899%	1	28	+87.955%
2026-01-15	20.3600	21.4800	20.3600	21.4800	+28.932%	2	27	+56.192%
2026-01-14	16.6300	16.6600	16.6300	16.6600	-7.444%	3	27	+101.381%
2026-01-13	18.6600	18.6600	17.6400	18.0000	-6.103%	3	24	+86.389%
2026-01-09	19.0000	19.1700	19.0000	19.1700	+16.890%	4	23	+75.013%
2025-12-29	16.4000	16.4000	16.4000	16.4000	-2.381%	1	20	+104.573%
2025-12-24	16.8000	16.8000	16.8000	16.8000	+3.385%	1	18	+99.702%
2025-12-22	15.3000	16.2500	15.3000	16.2500	-2.695%	2	18	+106.462%
2025-12-09	16.7000	16.7000	16.7000	16.7000	+18.021%	6	17	+100.898%
2025-12-03	14.1500	14.1500	14.1500	14.1500	+55.495%	1	12	+137.102%
2025-10-17	9.1000	9.1000	9.1000	9.1000	+7.059%	2	12	+268.681%
2025-09-23	8.5000	8.5000	8.5000	8.5000	0.000%	10	10	+294.706%