Dark

MSOS20251017C3
MSOS Oct 17 2025 3.00 Call (MSOS251017C00003000)
option OPRA

EOD

Sep 9, 2025

2.12+11.579%(+0.22)601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	1.9000	2.2100	1.9000	2.1200	+11.579%	601	5,222	0.000%
2025-09-08	1.9600	1.9600	1.9000	1.9000	-2.062%	7	5,673	+11.579%
2025-09-05	1.8000	1.9700	1.8000	1.9400	-3.000%	19	5,668	+9.278%
2025-09-04	1.9300	2.0000	1.6500	2.0000	+5.263%	620	5,681	+6.000%
2025-09-03	2.0100	2.1300	1.8700	1.9000	-16.300%	695	6,181	+11.579%
2025-09-02	2.3500	2.4000	2.2100	2.2700	-14.662%	1,115	5,922	-6.608%
2025-08-29	2.7500	2.8300	2.4400	2.6600	-11.333%	22	5,384	-20.301%
2025-08-28	3.0000	3.0600	2.9800	3.0000	+15.830%	24	5,384	-29.333%
2025-08-27	2.5900	2.5900	2.5900	2.5900	-0.385%	5	5,385	-18.147%
2025-08-26	2.5000	2.6000	2.2000	2.6000	+5.263%	1,039	5,385	-18.462%
2025-08-25	2.3600	2.4700	2.2900	2.4700	+7.391%	39	5,770	-14.170%
2025-08-22	2.0000	2.3100	2.0000	2.3000	+5.023%	65	5,735	-7.826%
2025-08-21	2.0400	2.2200	2.0400	2.1900	+29.586%	25	5,713	-3.196%
2025-08-20	1.6600	1.7300	1.6300	1.6900	+3.681%	14	5,718	+25.444%
2025-08-19	2.0600	2.1000	1.6300	1.6300	-21.256%	1,268	5,710	+30.061%
2025-08-18	1.9200	2.1200	1.7700	2.0700	+8.947%	116	5,171	+2.415%
2025-08-15	2.2900	2.2900	1.8700	1.9000	-11.628%	207	5,167	+11.579%
2025-08-14	2.4900	2.5100	2.1300	2.1500	-4.867%	410	5,196	-1.395%
2025-08-13	1.9300	2.4500	1.9300	2.2600	+25.556%	171	5,415	-6.195%
2025-08-12	2.0000	2.4800	1.6200	1.8000	-6.736%	309	5,507	+17.778%
2025-08-11	1.3600	2.1000	1.2000	1.9300	+89.216%	2,622	5,601	+9.845%
2025-08-08	0.7800	1.0500	0.7800	1.0200	+20.000%	368	6,786	+107.843%
2025-08-07	0.7000	0.8600	0.6400	0.8500	+18.056%	57	7,197	+149.412%
2025-08-06	0.8800	0.9100	0.7200	0.7200	-20.000%	169	7,159	+194.444%
2025-08-05	0.7800	0.9400	0.6900	0.9000	+21.622%	350	7,252	+135.556%
2025-08-04	0.6000	0.8300	0.5900	0.7400	+25.424%	318	7,483	+186.486%
2025-08-01	0.4500	0.9900	0.4200	0.5900	+28.261%	397	7,664	+259.322%
2025-07-31	0.5600	0.5600	0.4600	0.4600	-9.804%	68	7,512	+360.870%
2025-07-30	0.5000	0.5900	0.4000	0.5100	0.000%	257	7,511	+315.686%
2025-07-29	0.6100	0.6100	0.5100	0.5100	-22.727%	163	7,455	+315.686%
2025-07-28	0.5500	0.7000	0.5500	0.6600	+1.538%	349	7,537	+221.212%
2025-07-25	0.5300	0.6500	0.4800	0.6500	+30.000%	603	7,672	+226.154%
2025-07-24	0.4500	0.5100	0.4400	0.5000	+2.041%	2,031	7,548	+324.000%
2025-07-23	0.4700	0.5000	0.4300	0.4900	+4.255%	575	5,626	+332.653%
2025-07-22	0.4700	0.5200	0.4200	0.4700	+2.174%	401	5,681	+351.064%
2025-07-21	0.3700	0.4900	0.3600	0.4600	+35.294%	1,392	5,570	+360.870%
2025-07-18	0.3700	0.3700	0.3400	0.3400	-8.108%	25	5,533	+523.529%
2025-07-17	0.3300	0.4000	0.3300	0.3700	+12.121%	698	5,522	+472.973%
2025-07-16	0.3400	0.3600	0.3100	0.3300	-10.811%	800	5,065	+542.424%
2025-07-15	0.4500	0.5000	0.3500	0.3700	-13.953%	1,054	5,561	+472.973%
2025-07-14	0.4800	0.5300	0.4300	0.4300	-23.214%	385	4,735	+393.023%
2025-07-11	0.5800	0.6100	0.4500	0.5600	-13.846%	2,258	4,934	+278.571%
2025-07-10	0.4500	0.7400	0.3900	0.6500	+47.727%	3,696	5,588	+226.154%
2025-07-09	0.3900	0.4400	0.3500	0.4400	+25.714%	2,248	5,852	+381.818%
2025-07-08	0.2900	0.3900	0.2900	0.3500	+75.000%	866	3,832	+505.714%
2025-07-07	0.2600	0.2600	0.2000	0.2000	-31.034%	17	3,166	+960.000%
2025-07-03	0.2900	0.3000	0.2800	0.2900	0.000%	183	3,041	+631.034%
2025-07-02	0.3000	0.3400	0.2800	0.2900	+3.571%	374	3,041	+631.034%
2025-07-01	0.2900	0.2900	0.2800	0.2800	-6.667%	120	2,696	+657.143%
2025-06-30	0.2500	0.3000	0.2400	0.3000	+25.000%	47	2,596	+606.667%
2025-06-27	0.2300	0.2400	0.2300	0.2400	+20.000%	8	2,572	+783.333%
2025-06-26	0.2200	0.2200	0.2000	0.2000	-16.667%	3	2,564	+960.000%
2025-06-25	0.2200	0.2700	0.1900	0.2400	+20.000%	311	2,561	+783.333%
2025-06-24	0.1700	0.2000	0.1500	0.2000	+17.647%	37	2,344	+960.000%
2025-06-23	0.1800	0.2000	0.1700	0.1700	-10.526%	35	2,337	+1,147.059%
2025-06-20	0.1900	0.2300	0.1900	0.1900	-20.833%	372	2,346	+1,015.789%
2025-06-18	0.2500	0.2500	0.2400	0.2400	0.000%	12	2,281	+783.333%
2025-06-17	0.2700	0.2700	0.2200	0.2400	-4.000%	107	2,281	+783.333%
2025-06-16	0.2800	0.2800	0.2500	0.2500	+8.696%	21	2,274	+748.000%
2025-06-13	0.2400	0.2500	0.2200	0.2300	-14.815%	356	2,253	+821.739%
2025-06-12	0.2600	0.2700	0.2500	0.2700	+8.000%	183	2,075	+685.185%
2025-06-11	0.2700	0.2700	0.2400	0.2500	-7.407%	364	1,902	+748.000%
2025-06-10	0.2600	0.2900	0.2600	0.2700	-6.897%	659	1,555	+685.185%
2025-06-09	0.3000	0.3100	0.2900	0.2900	-12.121%	32	905	+631.034%
2025-06-06	0.3300	0.3300	0.3300	0.3300	+10.000%	2	893	+542.424%
2025-06-05	0.3200	0.3200	0.3000	0.3000	-6.250%	210	893	+606.667%
2025-06-04	0.3200	0.3200	0.3200	0.3200	-8.571%	2	717	+562.500%
2025-06-03	0.3500	0.3500	0.3400	0.3500	0.000%	57	719	+505.714%
2025-06-02	0.3700	0.3700	0.3500	0.3500	+2.941%	5	703	+505.714%
2025-05-30	0.3400	0.3400	0.3300	0.3400	-12.821%	86	701	+523.529%
2025-05-29	0.4000	0.4000	0.3900	0.3900	0.000%	25	713	+443.590%
2025-05-28	0.4000	0.4000	0.3900	0.3900	0.000%	11	689	+443.590%
2025-05-27	0.4000	0.4200	0.3900	0.3900	-9.302%	57	678	+443.590%
2025-05-23	0.4200	0.4300	0.4200	0.4300	-2.273%	6	618	+393.023%
2025-05-22	0.4400	0.4400	0.4400	0.4400	-4.348%	2	618	+381.818%
2025-05-20	0.4600	0.4600	0.4600	0.4600	-6.122%	1	616	+360.870%
2025-05-16	0.4900	0.4900	0.4900	0.4900	+2.083%	10	615	+332.653%
2025-05-15	0.5000	0.5000	0.4800	0.4800	-4.000%	28	610	+341.667%
2025-05-14	0.5000	0.5000	0.5000	0.5000	0.000%	5	590	+324.000%
2025-05-13	0.4700	0.5000	0.4700	0.5000	+6.383%	20	585	+324.000%
2025-05-12	0.5000	0.5000	0.4700	0.4700	-17.544%	30	595	+351.064%
2025-05-09	0.5700	0.5700	0.5700	0.5700	-24.000%	20	565	+271.930%
2025-05-05	0.7100	0.7500	0.6900	0.7500	0.000%	40	555	+182.667%
2025-05-02	0.6900	0.7500	0.6900	0.7500	-2.597%	80	515	+182.667%
2025-04-30	0.7500	0.9000	0.7500	0.7700	+6.944%	93	525	+175.325%
2025-04-29	0.5500	0.7200	0.5500	0.7200	+10.769%	112	567	+194.444%
2025-04-24	0.5200	0.6600	0.4900	0.6500	+71.053%	41	506	+226.154%
2025-04-23	0.3800	0.3800	0.3800	0.3800	+11.765%	1	476	+457.895%
2025-04-22	0.3400	0.3400	0.3400	0.3400	0.000%	5	475	+523.529%
2025-04-21	0.3500	0.3500	0.3400	0.3400	-12.821%	8	475	+523.529%
2025-04-17	0.4100	0.4100	0.3900	0.3900	+30.000%	54	425	+443.590%
2025-04-16	0.2500	0.3000	0.2500	0.3000	0.000%	50	425	+606.667%
2025-04-14	0.3000	0.3000	0.3000	0.3000	+7.143%	15	425	+606.667%
2025-04-11	0.2800	0.2800	0.2800	0.2800	-12.500%	2	410	+657.143%
2025-04-10	0.3200	0.3200	0.3200	0.3200	-5.882%	6	409	+562.500%
2025-04-09	0.3100	0.3400	0.2900	0.3400	+25.926%	28	403	+523.529%
2025-04-04	0.2700	0.2700	0.2700	0.2700	-27.027%	14	421	+685.185%
2025-04-03	0.4500	0.4500	0.3500	0.3700	-19.565%	139	422	+472.973%
2025-04-02	0.4600	0.4600	0.4600	0.4600	-2.128%	34	314	+360.870%
2025-04-01	0.4700	0.4700	0.4700	0.4700	+2.174%	5	314	+351.064%
2025-03-28	0.4600	0.4600	0.4600	0.4600	-2.128%	2	309	+360.870%
2025-03-27	0.4500	0.4700	0.4500	0.4700	+20.513%	16	310	+351.064%
2025-03-26	0.3700	0.3900	0.3700	0.3900	-15.217%	3	296	+443.590%
2025-03-25	0.4500	0.4800	0.4500	0.4600	-4.167%	24	297	+360.870%
2025-03-24	0.4900	0.4900	0.4700	0.4800	-2.041%	9	285	+341.667%
2025-03-21	0.4900	0.4900	0.4900	0.4900	-12.500%	2	276	+332.653%
2025-03-14	0.5700	0.5700	0.5500	0.5600	+5.660%	22	276	+278.571%
2025-03-13	0.4800	0.5300	0.4800	0.5300	-15.873%	2	279	+300.000%
2025-03-12	0.6700	0.6700	0.6300	0.6300	-10.000%	4	279	+236.508%
2025-03-07	0.7300	0.7300	0.7000	0.7000	-14.634%	12	279	+202.857%
2025-03-06	0.8100	0.9700	0.7500	0.8200	-18.000%	7	268	+158.537%
2025-03-05	1.0000	1.0000	1.0000	1.0000	+42.857%	2	268	+112.000%
2025-03-04	0.6500	0.7700	0.6500	0.7000	-13.580%	7	268	+202.857%
2025-03-03	0.8600	0.8600	0.8100	0.8100	-8.989%	12	273	+161.728%
2025-02-28	0.8600	0.8900	0.8600	0.8900	-6.316%	46	271	+138.202%
2025-02-24	0.9700	0.9700	0.9500	0.9500	-5.000%	4	292	+123.158%
2025-02-18	1.0700	1.0700	1.0000	1.0000	-15.254%	10	293	+112.000%
2025-02-11	1.1800	1.1800	1.1800	1.1800	-15.714%	20	294	+79.661%
2025-02-06	1.4000	1.4000	1.4000	1.4000	0.000%	1	274	+51.429%
2025-02-05	1.4300	1.4300	1.4000	1.4000	+12.903%	4	274	+51.429%
2025-01-30	1.2500	1.2500	1.2400	1.2400	+9.735%	102	278	+70.968%
2025-01-28	1.1300	1.1300	1.1300	1.1300	-1.739%	3	176	+87.611%
2025-01-23	1.1800	1.1800	1.1500	1.1500	-9.449%	9	178	+84.348%
2025-01-21	1.2300	1.2700	1.2300	1.2700	+2.419%	6	192	+66.929%
2025-01-16	1.2400	1.2400	1.2400	1.2400	+7.826%	3	192	+70.968%
2025-01-15	1.1900	1.2200	1.1500	1.1500	-8.000%	10	189	+84.348%
2025-01-10	1.2500	1.2500	1.2500	1.2500	-3.846%	12	191	+69.600%
2025-01-08	1.3000	1.3000	1.3000	1.3000	-19.753%	6	191	+63.077%
2025-01-03	1.6200	1.6200	1.5700	1.6200	-4.706%	12	191	+30.864%
2025-01-02	1.6100	1.7000	1.6100	1.7000	+12.583%	10	197	+24.706%
2024-12-31	1.5100	1.5100	1.5100	1.5100	+9.420%	2	209	+40.397%
2024-12-26	1.3800	1.3800	1.3800	1.3800	+2.222%	4	209	+53.623%
2024-12-24	1.3500	1.3500	1.3500	1.3500	-0.735%	5	214	+57.037%
2024-12-23	1.4600	1.4600	1.3600	1.3600	-9.333%	12	214	+55.882%
2024-12-20	1.5000	1.5000	1.5000	1.5000	+12.782%	28	203	+41.333%
2024-12-19	1.2900	1.3600	1.2900	1.3300	-14.194%	45	231	+59.398%
2024-12-18	1.5000	1.5500	1.5000	1.5500	+6.897%	20	217	+36.774%
2024-12-17	1.4000	1.4500	1.4000	1.4500	+11.538%	14	237	+46.207%
2024-12-16	1.4000	1.4000	1.3000	1.3000	-3.704%	130	123	+63.077%
2024-12-12	1.3500	1.3500	1.3500	1.3500	-10.000%	15	123	+57.037%
2024-12-11	1.5500	1.5500	1.5000	1.5000	-11.765%	50	108	+41.333%
2024-12-04	1.7000	1.7000	1.7000	1.7000	-19.431%	1	22	+24.706%
2024-11-26	2.1100	2.1100	2.1100	2.1100	-12.083%	20	21	+0.474%
2024-11-14	2.4000	2.4000	2.4000	2.4000	+17.073%	1	37	-11.667%
2024-11-12	2.0800	2.0800	2.0500	2.0500	-50.602%	20	37	+3.415%
2024-11-01	4.0500	4.1500	4.0300	4.1500	+18.571%	58	17	-48.916%
2024-08-28	3.9000	3.9000	3.5000	3.5000	-32.039%	2	2	-39.429%
2024-06-26	5.3500	5.3500	5.1500	5.1500	0.000%	2	0	-58.835%

.dark-mode .TJ0pB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJ0pB7{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20251017C3MSOS Oct 17 2025 3.00 Call (MSOS251017C00003000)option OPRA

MSOS20251017C3
MSOS Oct 17 2025 3.00 Call (MSOS251017C00003000)
option OPRA