Dark

MSOS20251017C10
MSOS Oct 17 2025 10.00 Call (MSOS251017C00010000)
option OPRA

EOD

Sep 9, 2025

0.15000.000%(0.0000)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.1200	0.1900	0.1200	0.1500	0.000%	227	37,080	0.000%
2025-09-08	0.1400	0.1800	0.1400	0.1500	-16.667%	195	37,018	0.000%
2025-09-05	0.1800	0.2000	0.1500	0.1800	+12.500%	103	36,897	-16.667%
2025-09-04	0.1800	0.2000	0.1400	0.1600	-5.882%	196	36,871	-6.250%
2025-09-03	0.2600	0.2600	0.1700	0.1700	-29.167%	2,746	36,857	-11.765%
2025-09-02	0.2300	0.2900	0.2200	0.2400	-20.000%	49	37,677	-37.500%
2025-08-29	0.3200	0.3600	0.2300	0.3000	-14.286%	1,150	37,073	-50.000%
2025-08-28	0.2800	0.4200	0.2500	0.3500	+40.000%	1,988	37,073	-57.143%
2025-08-27	0.2400	0.2600	0.1500	0.2500	+4.167%	124	36,055	-40.000%
2025-08-26	0.2600	0.2600	0.1700	0.2400	+4.348%	1,018	35,998	-37.500%
2025-08-25	0.2400	0.2700	0.2200	0.2300	0.000%	1,563	35,216	-34.783%
2025-08-22	0.2300	0.2500	0.1900	0.2300	+4.545%	369	34,698	-34.783%
2025-08-21	0.2000	0.2700	0.1400	0.2200	+4.762%	262	34,407	-31.818%
2025-08-20	0.1700	0.2300	0.1500	0.2100	+31.250%	806	34,397	-28.571%
2025-08-19	0.2300	0.2300	0.1600	0.1600	-33.333%	328	34,198	-6.250%
2025-08-18	0.1900	0.2400	0.1600	0.2400	+41.176%	207	34,184	-37.500%
2025-08-15	0.2400	0.2700	0.1500	0.1700	-26.087%	1,663	34,201	-11.765%
2025-08-14	0.3300	0.3400	0.2300	0.2300	-30.303%	1,215	34,330	-34.783%
2025-08-13	0.3100	0.3400	0.2200	0.3300	+50.000%	3,516	37,261	-54.545%
2025-08-12	0.2400	0.2700	0.1200	0.2200	+4.762%	40,404	35,167	-31.818%
2025-08-11	0.1300	0.2300	0.1300	0.2100	+61.538%	701	5,055	-28.571%
2025-08-08	0.1300	0.1400	0.1000	0.1300	+8.333%	4,016	4,623	+15.385%
2025-08-07	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,615	+25.000%
2025-08-06	0.1000	0.1000	0.1000	0.1000	-9.091%	10	2,615	+50.000%
2025-08-05	0.0800	0.1200	0.0800	0.1100	-8.333%	17	2,625	+36.364%
2025-08-04	0.1100	0.1300	0.1100	0.1200	+140.000%	6	2,620	+25.000%
2025-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,618	+200.000%
2025-07-29	0.0500	0.0500	0.0500	0.0500	-28.571%	10	2,628	+200.000%
2025-07-28	0.0800	0.1000	0.0600	0.0700	-22.222%	83	2,628	+114.286%
2025-07-25	0.1000	0.1000	0.0900	0.0900	0.000%	24	2,580	+66.667%
2025-07-24	0.1000	0.1000	0.0900	0.0900	+50.000%	6	2,576	+66.667%
2025-07-22	0.0800	0.0800	0.0500	0.0600	0.000%	110	2,576	+150.000%
2025-07-21	0.0700	0.0700	0.0600	0.0600	0.000%	35	2,500	+150.000%
2025-07-18	0.0700	0.0700	0.0600	0.0600	-14.286%	1,415	2,465	+150.000%
2025-07-11	0.0300	0.0700	0.0300	0.0700	-22.222%	2	1,060	+114.286%
2025-07-10	0.0800	0.1100	0.0800	0.0900	+200.000%	20	1,060	+66.667%
2025-06-23	0.0300	0.0300	0.0300	0.0300	-25.000%	41	1,270	+400.000%
2025-06-20	0.1400	0.1400	0.0400	0.0400	-50.000%	180	1,269	+275.000%
2025-06-17	0.0800	0.0800	0.0800	0.0800	+33.333%	40	1,219	+87.500%
2025-06-16	0.0900	0.0900	0.0500	0.0600	-25.000%	129	1,219	+150.000%
2025-06-03	0.0700	0.0800	0.0700	0.0800	0.000%	11	1,209	+87.500%
2025-06-02	0.0800	0.0800	0.0800	0.0800	0.000%	5	1,199	+87.500%
2025-05-29	0.0800	0.0800	0.0800	0.0800	-27.273%	10	1,194	+87.500%
2025-05-21	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,189	+36.364%
2025-05-09	0.1100	0.1100	0.1000	0.1000	-16.667%	512	1,188	+50.000%
2025-05-08	0.1200	0.1200	0.1200	0.1200	-25.000%	8	1,243	+25.000%
2025-05-02	0.1600	0.1600	0.1600	0.1600	-5.882%	34	1,235	-6.250%
2025-05-01	0.2100	0.2100	0.1700	0.1700	-34.615%	230	1,218	-11.765%
2025-04-30	0.2600	0.2600	0.2600	0.2600	+85.714%	1	1,033	-42.308%
2025-04-24	0.1600	0.1600	0.1400	0.1400	+133.333%	10	1,032	+7.143%
2025-04-22	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,030	+150.000%
2025-04-01	0.0800	0.0800	0.0800	0.0800	+14.286%	5	1,033	+87.500%
2025-03-25	0.0800	0.0800	0.0700	0.0700	-30.000%	25	1,038	+114.286%
2025-03-13	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,030	+50.000%
2025-03-12	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,030	+25.000%
2025-03-07	0.1200	0.1200	0.1000	0.1000	+11.111%	22	1,030	+50.000%
2025-03-06	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,026	+66.667%
2025-03-05	0.1500	0.1500	0.1000	0.1000	0.000%	36	1,026	+50.000%
2025-03-04	0.1000	0.1000	0.1000	0.1000	-37.500%	1	998	+50.000%
2025-02-20	0.1600	0.1700	0.1600	0.1600	-20.000%	50	998	-6.250%
2025-02-07	0.2000	0.2000	0.2000	0.2000	-4.762%	2	948	-25.000%
2025-02-04	0.2500	0.2500	0.2100	0.2100	+5.000%	32	948	-28.571%
2025-02-03	0.2000	0.2000	0.2000	0.2000	+5.263%	1	937	-25.000%
2025-01-30	0.1900	0.1900	0.1900	0.1900	0.000%	1	936	-21.053%
2025-01-27	0.1300	0.2200	0.1300	0.1900	+5.556%	47	936	-21.053%
2025-01-24	0.1800	0.1800	0.1800	0.1800	-10.000%	10	895	-16.667%
2025-01-23	0.1800	0.2200	0.1800	0.2000	-16.667%	50	895	-25.000%
2025-01-22	0.2400	0.2400	0.2400	0.2400	+14.286%	20	892	-37.500%
2025-01-17	0.2100	0.2100	0.2100	0.2100	+5.000%	24	888	-28.571%
2025-01-14	0.2000	0.2000	0.2000	0.2000	-35.484%	22	888	-25.000%
2025-01-08	0.3000	0.3100	0.3000	0.3100	-22.500%	2	909	-51.613%
2025-01-03	0.4000	0.4000	0.3900	0.4000	+66.667%	30	909	-62.500%
2024-12-27	0.2400	0.2400	0.2400	0.2400	-17.241%	10	889	-37.500%
2024-12-20	0.2400	0.2900	0.2400	0.2900	+7.407%	51	889	-48.276%
2024-12-19	0.2700	0.2700	0.2700	0.2700	-3.571%	1	895	-44.444%
2024-12-18	0.2800	0.2800	0.2800	0.2800	+12.000%	1	894	-46.429%
2024-12-16	0.2500	0.2800	0.2500	0.2500	0.000%	12	883	-40.000%
2024-12-12	0.2500	0.2500	0.2500	0.2500	-45.652%	5	883	-40.000%
2024-12-09	0.4600	0.4600	0.4600	0.4600	+24.324%	1	878	-67.391%
2024-11-26	0.3700	0.3700	0.3700	0.3700	+19.355%	5	877	-59.459%
2024-11-25	0.4600	0.4600	0.3100	0.3100	-31.111%	12	872	-51.613%
2024-11-19	0.4500	0.4500	0.4500	0.4500	-40.000%	14	872	-66.667%
2024-11-18	0.7500	0.7500	0.7500	0.7500	+25.000%	10	872	-80.000%
2024-11-14	0.5000	0.6000	0.5000	0.6000	+50.000%	10	862	-75.000%
2024-11-13	0.4000	0.4000	0.4000	0.4000	+100.000%	25	872	-62.500%
2024-11-11	0.2500	0.2500	0.1900	0.2000	-33.333%	210	897	-25.000%
2024-11-08	0.3000	0.3000	0.3000	0.3000	-28.571%	10	687	-50.000%
2024-11-07	0.4200	0.4200	0.4200	0.4200	+23.529%	25	692	-64.286%
2024-11-06	0.6000	0.6000	0.3400	0.3400	-70.435%	102	667	-55.882%
2024-11-04	1.2500	1.2500	1.1500	1.1500	-7.258%	40	565	-86.957%
2024-10-29	1.2500	1.2500	1.2400	1.2400	-16.216%	36	534	-87.903%
2024-10-22	1.2100	1.4800	1.2100	1.4800	+40.952%	32	498	-89.865%
2024-10-21	1.0500	1.0500	1.0500	1.0500	0.000%	40	470	-85.714%
2024-10-16	1.0300	1.0500	1.0300	1.0500	+17.978%	70	470	-85.714%
2024-10-10	0.8900	0.8900	0.8900	0.8900	-18.349%	1	400	-83.146%
2024-10-08	1.0500	1.0900	1.0500	1.0900	+0.926%	300	400	-86.239%
2024-10-04	1.1000	1.1000	1.0800	1.0800	-6.087%	46	100	-86.111%
2024-10-01	1.1500	1.1500	1.1500	1.1500	+4.545%	1	77	-86.957%
2024-09-26	1.1000	1.1000	1.1000	1.1000	-4.348%	10	76	-86.364%
2024-09-24	1.1500	1.1500	1.1500	1.1500	+16.162%	2	86	-86.957%
2024-09-16	0.9900	0.9900	0.9900	0.9900	-10.000%	2	84	-84.848%
2024-09-11	1.1000	1.1000	1.1000	1.1000	-21.429%	10	83	-86.364%
2024-09-10	1.4000	1.4000	1.4000	1.4000	+40.000%	3	73	-89.286%
2024-09-06	1.0000	1.0000	1.0000	1.0000	0.000%	10	70	-85.000%
2024-08-27	1.0000	1.0000	1.0000	1.0000	-37.500%	5	65	-85.000%
2024-08-14	1.7600	1.7600	1.6000	1.6000	-9.091%	6	60	-90.625%
2024-08-07	1.7600	1.7600	1.7600	1.7600	+13.548%	10	54	-91.477%
2024-07-15	1.5500	1.5500	1.5500	1.5500	-17.989%	14	49	-90.323%
2024-07-12	1.8900	1.8900	1.8900	1.8900	+18.125%	6	42	-92.063%
2024-07-08	1.6000	1.6000	1.6000	1.6000	-15.789%	1	42	-90.625%
2024-07-03	1.9000	1.9000	1.9000	1.9000	-10.377%	1	42	-92.105%
2024-06-28	2.1200	2.1200	2.1200	2.1200	+6.000%	8	42	-92.925%
2024-06-27	2.0000	2.0000	2.0000	2.0000	+30.719%	5	43	-92.500%
2024-06-14	1.5300	1.5300	1.5300	1.5300	-19.474%	2	43	-90.196%
2024-06-13	1.8500	1.9000	1.8500	1.9000	+1.604%	8	44	-92.105%
2024-06-12	1.8700	1.8700	1.8700	1.8700	+3.889%	1	42	-91.979%
2024-06-11	1.8000	1.8000	1.8000	1.8000	-3.743%	12	42	-91.667%
2024-06-03	1.8700	1.8700	1.8700	1.8700	-7.882%	2	42	-91.979%
2024-05-31	2.0300	2.0300	2.0300	2.0300	-7.727%	4	44	-92.611%
2024-05-30	2.2000	2.2000	2.2000	2.2000	-2.222%	2	42	-93.182%
2024-05-28	2.2500	2.2500	2.2500	2.2500	-6.250%	3	42	-93.333%
2024-05-23	2.5000	2.5000	2.4000	2.4000	-17.241%	20	23	-93.750%
2024-05-21	2.9000	2.9300	2.9000	2.9000	-18.768%	18	23	-94.828%
2024-05-17	3.7000	3.7000	3.5700	3.5700	+8.511%	4	6	-95.798%
2024-05-15	3.2900	3.2900	3.2900	3.2900	-3.235%	4	5	-95.441%
2024-05-01	3.4000	3.4000	3.4000	3.4000	0.000%	5	5	-95.588%

.dark-mode .mY72z1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mY72z1{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20251017C10MSOS Oct 17 2025 10.00 Call (MSOS251017C00010000)option OPRA

MSOS20251017C10
MSOS Oct 17 2025 10.00 Call (MSOS251017C00010000)
option OPRA