Dark

MSOS20251017C4
MSOS Oct 17 2025 4.00 Call (MSOS251017C00004000)
option OPRA

EOD

Sep 9, 2025

1.34+3.876%(+0.05)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	1.4300	1.5200	1.3400	1.3400	+3.876%	219	18,756	0.000%
2025-09-08	1.2500	1.2900	1.2300	1.2900	-3.008%	60	18,841	+3.876%
2025-09-05	1.2300	1.3300	1.1500	1.3300	+4.724%	72	18,818	+0.752%
2025-09-04	1.2500	1.2700	1.1000	1.2700	+5.833%	60	18,836	+5.512%
2025-09-03	1.5200	1.5500	1.2000	1.2000	-22.581%	1,119	18,859	+11.667%
2025-09-02	1.6300	1.7600	1.5500	1.5500	-20.513%	639	19,182	-13.548%
2025-08-29	2.0400	2.0800	1.6300	1.9500	-2.010%	179	18,759	-31.282%
2025-08-28	1.9900	2.3300	1.8600	1.9900	+6.989%	3,037	18,759	-32.663%
2025-08-27	1.8000	1.9300	1.7000	1.8600	-2.105%	2,693	21,403	-27.957%
2025-08-26	1.8000	1.9300	1.5400	1.9000	+7.345%	1,234	22,452	-29.474%
2025-08-25	1.5700	1.8000	1.5000	1.7700	+19.595%	301	23,464	-24.294%
2025-08-22	1.5300	1.6000	1.4500	1.4800	+0.680%	399	23,555	-9.459%
2025-08-21	1.2600	1.5800	1.1900	1.4700	+12.214%	1,336	23,762	-8.844%
2025-08-20	1.0100	1.3400	1.0100	1.3100	+23.585%	536	23,498	+2.290%
2025-08-19	1.3700	1.4600	1.0300	1.0600	-25.874%	926	23,707	+26.415%
2025-08-18	1.1700	1.4500	1.1700	1.4300	+32.407%	521	23,961	-6.294%
2025-08-15	1.6000	1.6000	1.0700	1.0800	-25.517%	496	23,752	+24.074%
2025-08-14	1.5000	1.7800	1.4500	1.4500	-16.667%	592	23,840	-7.586%
2025-08-13	1.3000	1.7400	1.2000	1.7400	+40.323%	1,902	24,720	-22.989%
2025-08-12	1.5800	1.5800	1.0800	1.2400	-10.791%	21,960	24,924	+8.065%
2025-08-11	0.8300	1.4400	0.7000	1.3900	+162.264%	5,967	38,916	-3.597%
2025-08-08	0.4000	0.5800	0.4000	0.5300	+20.455%	1,100	41,623	+152.830%
2025-08-07	0.5400	0.5400	0.3600	0.4400	+4.762%	3,613	41,139	+204.545%
2025-08-06	0.5400	0.5400	0.3700	0.4200	-20.755%	4,400	43,097	+219.048%
2025-08-05	0.4400	0.5400	0.3700	0.5300	+32.500%	741	45,134	+152.830%
2025-08-04	0.3300	0.4900	0.3300	0.4000	+11.111%	4,562	44,920	+235.000%
2025-08-01	0.2700	0.5200	0.2500	0.3600	+50.000%	605	40,714	+272.222%
2025-07-31	0.2900	0.3400	0.2400	0.2400	-22.581%	331	40,211	+458.333%
2025-07-30	0.2800	0.3400	0.2800	0.3100	+6.897%	358	40,302	+332.258%
2025-07-29	0.3700	0.3700	0.2800	0.2900	-23.684%	533	40,257	+362.069%
2025-07-28	0.4200	0.4200	0.3500	0.3800	-2.564%	538	40,188	+252.632%
2025-07-25	0.2900	0.4000	0.2900	0.3900	+34.483%	1,598	40,192	+243.590%
2025-07-24	0.2500	0.3000	0.2500	0.2900	+7.407%	562	38,940	+362.069%
2025-07-23	0.2900	0.3300	0.2300	0.2700	+3.846%	5,692	38,466	+396.296%
2025-07-22	0.3100	0.3100	0.2500	0.2600	-7.143%	892	32,972	+415.385%
2025-07-21	0.1900	0.2800	0.1900	0.2800	+40.000%	25,378	32,492	+378.571%
2025-07-18	0.2300	0.2300	0.1900	0.2000	-13.043%	79	8,156	+570.000%
2025-07-17	0.1100	0.2300	0.1100	0.2300	+9.524%	20	8,080	+482.609%
2025-07-15	0.2700	0.2700	0.2000	0.2100	-25.000%	582	8,060	+538.095%
2025-07-14	0.3200	0.3300	0.2700	0.2800	+33.333%	565	7,516	+378.571%
2025-07-11	0.2100	0.2100	0.2100	0.2100	-38.235%	1	6,963	+538.095%
2025-07-10	0.2600	0.4300	0.2600	0.3400	+70.000%	164	6,963	+294.118%
2025-07-09	0.2200	0.2200	0.2000	0.2000	-9.091%	12	6,970	+570.000%
2025-07-08	0.1600	0.2300	0.1600	0.2200	+37.500%	1,738	6,966	+509.091%
2025-07-07	0.1500	0.1600	0.1500	0.1600	0.000%	142	5,248	+737.500%
2025-07-02	0.1500	0.1700	0.1500	0.1600	+6.667%	822	5,141	+737.500%
2025-07-01	0.1500	0.1700	0.1500	0.1500	-6.250%	1,011	4,334	+793.333%
2025-06-30	0.1500	0.1600	0.1500	0.1600	+23.077%	18	3,439	+737.500%
2025-06-27	0.1500	0.1600	0.1300	0.1300	-23.529%	52	3,426	+930.769%
2025-06-26	0.1700	0.1700	0.1700	0.1700	+30.769%	10	3,434	+688.235%
2025-06-25	0.1100	0.1400	0.1100	0.1300	+62.500%	145	3,424	+930.769%
2025-06-24	0.0700	0.0800	0.0700	0.0800	+14.286%	900	3,289	+1,575.000%
2025-06-23	0.1000	0.1000	0.0700	0.0700	-22.222%	114	3,939	+1,814.286%
2025-06-20	0.1100	0.1200	0.0900	0.0900	-25.000%	6,146	4,049	+1,388.889%
2025-06-18	0.1300	0.1400	0.1200	0.1200	-20.000%	2,021	8,537	+1,016.667%
2025-06-17	0.1500	0.1500	0.1300	0.1500	+7.143%	7	8,537	+793.333%
2025-06-16	0.1500	0.1500	0.1400	0.1400	0.000%	15	8,531	+857.143%
2025-06-12	0.1400	0.1400	0.1400	0.1400	-6.667%	1	8,544	+857.143%
2025-06-11	0.1500	0.1500	0.1500	0.1500	-6.250%	19	8,543	+793.333%
2025-06-10	0.1600	0.1600	0.1600	0.1600	-11.111%	1	8,543	+737.500%
2025-06-09	0.1800	0.1800	0.1800	0.1800	-14.286%	10	8,543	+644.444%
2025-05-30	0.1900	0.2100	0.1900	0.2100	-8.696%	14	8,543	+538.095%
2025-05-29	0.2300	0.2300	0.2300	0.2300	-8.000%	3	8,538	+482.609%
2025-05-28	0.2500	0.2500	0.2500	0.2500	+8.696%	25	8,538	+436.000%
2025-05-27	0.2500	0.2500	0.2300	0.2300	-4.167%	50	8,513	+482.609%
2025-05-23	0.2400	0.2400	0.2400	0.2400	-11.111%	8	8,459	+458.333%
2025-05-20	0.2700	0.2700	0.2700	0.2700	-10.000%	1	8,459	+396.296%
2025-05-19	0.2900	0.3000	0.2900	0.3000	+11.111%	1,300	8,459	+346.667%
2025-05-16	0.3000	0.3000	0.2700	0.2700	-18.182%	28	7,160	+396.296%
2025-05-14	0.3300	0.3300	0.3300	0.3300	+13.793%	32	7,156	+306.061%
2025-05-12	0.3100	0.3100	0.2800	0.2900	0.000%	24	7,124	+362.069%
2025-05-09	0.3000	0.3000	0.2900	0.2900	-17.143%	20	7,110	+362.069%
2025-05-08	0.3500	0.3500	0.3500	0.3500	-7.895%	1	7,100	+282.857%
2025-05-07	0.4000	0.5000	0.3800	0.3800	-19.149%	4	7,100	+252.632%
2025-05-05	0.4700	0.4700	0.4700	0.4700	-11.321%	10	7,099	+185.106%
2025-05-01	0.7200	0.7200	0.5300	0.5300	-8.621%	202	7,089	+152.830%
2025-04-30	0.2700	0.6400	0.2700	0.5800	+75.758%	102	6,891	+131.034%
2025-04-29	0.3300	0.3300	0.3300	0.3300	+17.857%	7	6,892	+306.061%
2025-04-28	0.3000	0.3000	0.2800	0.2800	-37.778%	14	6,887	+378.571%
2025-04-25	0.4200	0.4500	0.4100	0.4500	+12.500%	80	6,873	+197.778%
2025-04-24	0.2900	0.4000	0.2900	0.4000	+90.476%	11	6,869	+235.000%
2025-04-21	0.2100	0.2100	0.2100	0.2100	-12.500%	45	6,866	+538.095%
2025-04-17	0.2200	0.2500	0.2200	0.2400	+33.333%	129	6,782	+458.333%
2025-04-16	0.1800	0.1800	0.1800	0.1800	+20.000%	3	6,782	+644.444%
2025-04-14	0.1500	0.1500	0.1500	0.1500	-16.667%	1	6,782	+793.333%
2025-04-08	0.1800	0.1800	0.1800	0.1800	+12.500%	2	6,782	+644.444%
2025-04-07	0.1600	0.1800	0.1600	0.1600	-15.789%	202	6,784	+737.500%
2025-04-04	0.1900	0.1900	0.1900	0.1900	-13.636%	2	6,782	+605.263%
2025-04-03	0.2200	0.2200	0.2200	0.2200	-24.138%	100	6,782	+509.091%
2025-04-02	0.2700	0.3100	0.2700	0.2900	-3.333%	71	6,882	+362.069%
2025-04-01	0.2800	0.3000	0.2600	0.3000	+7.143%	257	6,868	+346.667%
2025-03-31	0.2600	0.2800	0.2600	0.2800	-6.667%	83	6,818	+378.571%
2025-03-28	0.2800	0.3000	0.2600	0.3000	0.000%	254	6,738	+346.667%
2025-03-27	0.3200	0.3200	0.3000	0.3000	+20.000%	8	6,616	+346.667%
2025-03-26	0.2700	0.2700	0.2500	0.2500	-13.793%	53	6,623	+436.000%
2025-03-24	0.2900	0.3000	0.2900	0.2900	-3.333%	15	6,646	+362.069%
2025-03-21	0.3000	0.3000	0.3000	0.3000	-18.919%	2	6,636	+346.667%
2025-03-19	0.3700	0.3700	0.3700	0.3700	+15.625%	2	6,636	+262.162%
2025-03-18	0.3400	0.3500	0.3200	0.3200	-8.571%	71	6,636	+318.750%
2025-03-17	0.3400	0.3700	0.3400	0.3500	-2.778%	4	6,633	+282.857%
2025-03-14	0.3500	0.3600	0.3500	0.3600	+12.500%	110	6,633	+272.222%
2025-03-13	0.3700	0.3700	0.3200	0.3200	-11.111%	14	6,576	+318.750%
2025-03-11	0.3600	0.3600	0.3600	0.3600	-26.531%	2	6,576	+272.222%
2025-03-10	0.4900	0.4900	0.4900	0.4900	+8.889%	1	6,574	+173.469%
2025-03-07	0.4000	0.4500	0.4000	0.4500	+7.143%	4	6,573	+197.778%
2025-03-06	0.4600	0.4600	0.4200	0.4200	-17.647%	3	6,571	+219.048%
2025-03-05	0.4000	0.5400	0.4000	0.5100	-3.774%	14	6,571	+162.745%
2025-03-03	0.5600	0.5700	0.5300	0.5300	-14.516%	10	6,571	+152.830%
2025-02-26	1.0000	1.0000	0.6200	0.6200	+1.639%	21	6,570	+116.129%
2025-02-25	0.6100	0.6100	0.6100	0.6100	-15.278%	5	6,554	+119.672%
2025-02-21	0.7200	0.7500	0.7000	0.7200	+5.882%	16	6,554	+86.111%
2025-02-20	0.7000	0.7000	0.6700	0.6800	+9.677%	17	6,554	+97.059%
2025-02-19	0.6700	0.6700	0.6200	0.6200	-15.068%	2	6,539	+116.129%
2025-02-18	0.7500	0.7700	0.7200	0.7300	-6.410%	13	6,539	+83.562%
2025-02-14	0.8300	0.8300	0.7700	0.7800	-9.302%	12	6,538	+71.795%
2025-02-13	0.8800	0.9000	0.8200	0.8600	+3.614%	14	6,538	+55.814%
2025-02-12	0.8700	0.8800	0.8200	0.8300	-1.190%	12	6,538	+61.446%
2025-02-11	0.9300	0.9300	0.8400	0.8400	-9.677%	9	6,538	+59.524%
2025-02-07	0.9800	0.9800	0.9200	0.9300	-7.000%	24	6,537	+44.086%
2025-02-06	1.0200	1.0400	0.9700	1.0000	+5.263%	44	6,537	+34.000%
2025-02-05	1.0700	1.0700	0.9500	0.9500	+2.151%	104	6,521	+41.053%
2025-02-04	0.8600	0.9400	0.8000	0.9300	+17.722%	60	6,421	+44.086%
2025-02-03	0.7500	0.8400	0.7500	0.7900	-7.059%	60	6,421	+69.620%
2025-01-31	0.8400	0.8500	0.8400	0.8500	-3.409%	20	6,425	+57.647%
2025-01-30	0.8900	0.9100	0.8400	0.8800	+10.000%	176	6,287	+52.273%
2025-01-29	0.8700	0.8800	0.8000	0.8000	-4.762%	1,377	6,287	+67.500%
2025-01-28	0.8700	0.8700	0.8000	0.8400	-1.176%	110	5,228	+59.524%
2025-01-27	0.8900	0.8900	0.8200	0.8500	-4.494%	46	5,243	+57.647%
2025-01-24	0.8800	0.9400	0.8100	0.8900	+8.537%	138	5,238	+50.562%
2025-01-23	0.8500	0.8900	0.8200	0.8200	-3.529%	242	5,227	+63.415%
2025-01-17	0.8500	0.8500	0.8500	0.8500	+1.190%	26	5,009	+57.647%
2025-01-16	0.8900	0.8900	0.8200	0.8400	-1.176%	36	5,009	+59.524%
2025-01-14	0.7900	0.8500	0.7900	0.8500	-5.556%	9	5,009	+57.647%
2025-01-10	0.9000	0.9000	0.9000	0.9000	-9.091%	6	5,016	+48.889%
2025-01-08	1.0500	1.0500	0.9800	0.9900	-10.000%	10	5,011	+35.354%
2025-01-07	1.1800	1.2000	1.1000	1.1000	-12.000%	156	5,011	+21.818%
2025-01-06	1.2600	1.2600	1.2000	1.2500	+4.167%	38	5,009	+7.200%
2025-01-03	1.2400	1.2400	1.2000	1.2000	-6.250%	108	5,001	+11.667%
2025-01-02	1.2500	1.4000	1.2000	1.2800	+15.315%	4,718	5,053	+4.688%
2024-12-31	1.0500	1.1100	1.0000	1.1100	+13.265%	3	372	+20.721%
2024-12-26	0.9900	0.9900	0.9800	0.9800	+6.522%	2	372	+36.735%
2024-12-24	0.9200	0.9200	0.9200	0.9200	-8.000%	2	368	+45.652%
2024-12-23	1.0300	1.0300	1.0000	1.0000	-1.961%	44	368	+34.000%
2024-12-20	1.0200	1.0200	1.0200	1.0200	-0.971%	5	329	+31.373%
2024-12-19	0.9600	1.0300	0.9600	1.0300	+3.000%	112	329	+30.097%
2024-12-18	1.1000	1.1100	1.0000	1.0000	-2.913%	82	218	+34.000%
2024-12-17	0.9200	1.0300	0.9200	1.0300	+14.444%	11	229	+30.097%
2024-12-16	0.9600	0.9600	0.9000	0.9000	-5.263%	18	218	+48.889%
2024-12-13	0.9300	1.0300	0.9300	0.9500	0.000%	22	200	+41.053%
2024-12-12	1.0100	1.0700	0.9500	0.9500	-13.636%	98	189	+41.053%
2024-12-11	1.1100	1.1100	1.0500	1.1000	-25.676%	47	120	+21.818%
2024-11-29	1.4800	1.4800	1.4800	1.4800	-0.671%	2	74	-9.459%
2024-11-27	1.4700	1.5200	1.4700	1.4900	-17.222%	3	75	-10.067%
2024-11-15	1.8700	1.9100	1.7500	1.8000	+2.857%	8	75	-25.556%
2024-11-14	1.8500	1.8500	1.7500	1.7500	+10.063%	3	71	-23.429%
2024-11-13	1.5900	1.5900	1.5900	1.5900	+17.778%	5	68	-15.723%
2024-11-12	1.3500	1.3500	1.3500	1.3500	+18.421%	10	63	-0.741%
2024-11-11	1.1400	1.3000	1.1400	1.1400	-60.690%	26	73	+17.544%
2024-08-27	2.9000	2.9000	2.9000	2.9000	+25.541%	10	47	-53.793%
2024-08-05	2.3100	2.3100	2.3100	2.3100	-44.203%	35	37	-41.991%
2024-07-23	4.1400	4.1400	4.1400	4.1400	+8.947%	10	42	-67.633%
2024-07-02	3.8000	3.8000	3.8000	3.8000	-16.484%	7	32	-64.737%
2024-06-26	4.7500	4.7500	4.5500	4.5500	+4.119%	15	25	-70.549%
2024-06-25	4.3700	4.3700	4.3700	4.3700	0.000%	10	10	-69.336%

.dark-mode .LsdJtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LsdJtH{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20251017C4MSOS Oct 17 2025 4.00 Call (MSOS251017C00004000)option OPRA

MSOS20251017C4
MSOS Oct 17 2025 4.00 Call (MSOS251017C00004000)
option OPRA