Dark

MSOS20251017C2
MSOS Oct 17 2025 2.00 Call (MSOS251017C00002000)
option OPRA

EOD

Sep 4, 2025

2.69-0.370%(-0.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-04	2.6900	2.6900	2.6900	2.6900	-0.370%	9	534	0.000%
2025-09-03	2.9700	2.9700	2.7000	2.7000	-22.857%	5	534	-0.370%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+9.375%	1	531	-23.143%
2025-08-26	3.2000	3.2000	3.2000	3.2000	-2.736%	1	532	-15.938%
2025-08-25	3.2900	3.2900	3.2900	3.2900	+8.224%	1	532	-18.237%
2025-08-22	3.0400	3.0400	3.0400	3.0400	+3.051%	2	533	-11.513%
2025-08-21	2.7500	2.9500	2.7500	2.9500	+7.273%	3	533	-8.814%
2025-08-20	2.4500	2.7500	2.4400	2.7500	+15.063%	15	530	-2.182%
2025-08-19	2.7000	2.7000	2.3900	2.3900	-6.275%	2	539	+12.552%
2025-08-15	2.8900	2.8900	2.5500	2.5500	-22.961%	13	541	+5.490%
2025-08-14	3.3100	3.3100	3.3100	3.3100	+2.477%	11	544	-18.731%
2025-08-13	2.8000	3.2300	2.7200	3.2300	+10.239%	20	535	-16.718%
2025-08-12	2.9200	2.9300	2.9200	2.9300	+13.566%	2	531	-8.191%
2025-08-11	2.2600	2.5800	2.2600	2.5800	+52.663%	14	529	+4.264%
2025-08-08	1.7200	1.7200	1.6900	1.6900	+16.552%	6	521	+59.172%
2025-08-07	1.4500	1.4500	1.4500	1.4500	-0.685%	2	523	+85.517%
2025-08-06	1.4600	1.4600	1.4600	1.4600	-7.006%	5	521	+84.247%
2025-08-05	1.4500	1.5700	1.4500	1.5700	+11.348%	19	521	+71.338%
2025-08-04	1.1800	1.4100	1.1800	1.4100	+22.609%	18	525	+90.780%
2025-08-01	0.9500	1.2000	0.9500	1.1500	+8.491%	20	526	+133.913%
2025-07-30	1.1000	1.1400	1.0600	1.0600	-5.357%	12	516	+153.774%
2025-07-29	1.1500	1.1800	1.1200	1.1200	-5.085%	18	507	+140.179%
2025-07-28	1.2200	1.2200	1.1800	1.1800	-0.840%	3	515	+127.966%
2025-07-25	1.0000	1.1900	1.0000	1.1900	+22.680%	13	516	+126.050%
2025-07-24	0.8500	0.9700	0.8500	0.9700	+5.435%	409	509	+177.320%
2025-07-23	1.0100	1.0100	0.9100	0.9200	-1.075%	39	913	+192.391%
2025-07-22	1.0000	1.0600	0.9300	0.9300	-4.124%	508	904	+189.247%
2025-07-21	0.8800	0.9700	0.8600	0.9700	+32.877%	24	557	+177.320%
2025-07-18	0.7700	0.7800	0.7300	0.7300	-14.118%	203	533	+268.493%
2025-07-17	0.7800	0.8500	0.7800	0.8500	+16.438%	85	502	+216.471%
2025-07-16	0.7500	0.7500	0.7200	0.7300	-10.976%	10	417	+268.493%
2025-07-15	0.8200	0.8200	0.8200	0.8200	-18.000%	2	407	+228.049%
2025-07-14	1.1000	1.1000	0.9500	1.0000	-10.714%	28	405	+169.000%
2025-07-11	1.0800	1.1200	1.0800	1.1200	-2.609%	10	377	+140.179%
2025-07-10	1.0400	1.3200	1.0400	1.1500	+29.213%	268	385	+133.913%
2025-07-09	0.8700	0.9100	0.8700	0.8900	+27.143%	124	386	+202.247%
2025-07-02	0.6500	0.7000	0.6500	0.7000	+34.615%	200	333	+284.286%
2025-06-27	0.6000	0.6000	0.5200	0.5200	-5.455%	60	262	+417.308%
2025-06-26	0.5500	0.5500	0.5500	0.5500	0.000%	1	252	+389.091%
2025-06-25	0.5000	0.5500	0.5000	0.5500	+22.222%	7	251	+389.091%
2025-06-24	0.4500	0.4500	0.4500	0.4500	+12.500%	20	250	+497.778%
2025-06-23	0.4200	0.4200	0.4000	0.4000	-25.926%	3	230	+572.500%
2025-06-17	0.5400	0.5400	0.5400	0.5400	+1.887%	100	227	+398.148%
2025-06-13	0.5300	0.5300	0.5300	0.5300	0.000%	4	127	+407.547%
2025-06-11	0.5300	0.5300	0.5300	0.5300	-13.115%	2	125	+407.547%
2025-06-10	0.6100	0.6100	0.6100	0.6100	-1.613%	2	123	+340.984%
2025-06-09	0.6200	0.6200	0.6200	0.6200	-7.463%	3	121	+333.871%
2025-06-06	0.6700	0.6700	0.6700	0.6700	+4.688%	4	124	+301.493%
2025-05-30	0.7100	0.7100	0.6400	0.6400	-17.949%	108	122	+320.313%
2025-05-29	0.7800	0.7800	0.7800	0.7800	-2.500%	5	78	+244.872%
2025-05-28	0.8100	0.8100	0.8000	0.8000	-4.762%	3	73	+236.250%
2025-05-21	0.8400	0.8400	0.8400	0.8400	-23.636%	15	70	+220.238%
2025-05-15	1.0700	1.1400	1.0700	1.1000	+14.583%	25	83	+144.545%
2025-05-13	0.9600	0.9600	0.9600	0.9600	+6.667%	5	78	+180.208%
2025-05-09	0.9000	0.9100	0.9000	0.9000	-27.419%	30	83	+198.889%
2025-05-05	1.2500	1.2500	1.2400	1.2400	+0.813%	5	68	+116.935%
2025-05-02	1.2300	1.2300	1.2300	1.2300	-18.000%	10	73	+118.699%
2025-04-30	0.9500	1.5000	0.9500	1.5000	+41.509%	3	68	+79.333%
2025-04-29	0.9500	1.0600	0.9500	1.0600	+41.333%	2	69	+153.774%
2025-04-23	0.7500	0.7500	0.7500	0.7500	0.000%	2	69	+258.667%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-8.537%	20	67	+258.667%
2025-04-17	0.6400	0.8200	0.6300	0.8200	+36.667%	27	44	+228.049%
2025-04-16	0.6000	0.6000	0.6000	0.6000	+9.091%	8	44	+348.333%
2025-04-14	0.5500	0.5500	0.5500	0.5500	+7.843%	1	39	+389.091%
2025-04-10	0.5100	0.5100	0.5100	0.5100	-5.556%	1	38	+427.451%
2025-04-09	0.5400	0.5400	0.5400	0.5400	+10.204%	1	37	+398.148%
2025-04-07	0.4900	0.4900	0.4900	0.4900	-36.364%	3	36	+448.980%
2025-03-31	0.7700	0.7700	0.7700	0.7700	-18.947%	3	36	+249.351%
2025-03-27	0.9500	0.9500	0.9500	0.9500	+20.253%	3	39	+183.158%
2025-03-26	0.7700	0.7900	0.7700	0.7900	-13.187%	32	36	+240.506%
2025-03-24	0.9100	0.9100	0.9100	0.9100	-14.151%	30	43	+195.604%
2025-03-17	1.0600	1.0600	1.0600	1.0600	+0.952%	3	14	+153.774%
2025-03-10	1.0500	1.0500	1.0500	1.0500	+75.000%	1	17	+156.190%
2025-03-07	0.6000	0.6000	0.6000	0.6000	-46.903%	6	16	+348.333%
2025-03-06	1.2000	1.2000	1.1300	1.1300	-15.038%	3	19	+138.053%
2025-03-05	1.2700	1.3300	1.2700	1.3300	+5.556%	6	20	+102.256%
2025-03-03	1.2600	1.2600	1.2600	1.2600	-5.263%	1	14	+113.492%
2025-02-28	1.3900	1.3900	1.3300	1.3300	-10.738%	6	13	+102.256%
2025-02-27	1.4900	1.4900	1.4900	1.4900	-21.579%	1	10	+80.537%
2024-12-26	2.4900	2.4900	1.9000	1.9000	-5.000%	6	9	+41.579%
2024-12-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	10	+34.500%
2024-12-18	2.0700	2.0700	2.0000	2.0000	+6.383%	6	9	+34.500%
2024-12-16	1.8900	1.8900	1.8800	1.8800	-0.529%	10	8	+43.085%
2024-12-13	1.8900	1.8900	1.8900	1.8900	-5.500%	10	8	+42.328%
2024-12-12	2.0000	2.0000	2.0000	2.0000	-39.024%	4	8	+34.500%
2024-11-14	5.0000	5.0000	3.2800	3.2800	+0.923%	3	4	-17.988%
2024-11-08	3.2500	3.2500	3.2500	3.2500	0.000%	2	1	-17.231%

.dark-mode .LLVgQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLVgQs{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20251017C2MSOS Oct 17 2025 2.00 Call (MSOS251017C00002000)option OPRA

MSOS20251017C2
MSOS Oct 17 2025 2.00 Call (MSOS251017C00002000)
option OPRA