Dark

MSOS20251017C6
MSOS Oct 17 2025 6.00 Call (MSOS251017C00006000)
option OPRA

EOD

Sep 9, 2025

0.5700+14.000%(+0.0700)1,371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.5400	0.6900	0.5100	0.5700	+14.000%	1,371	16,148	0.000%
2025-09-08	0.5700	0.5800	0.5000	0.5000	-12.281%	977	14,909	+14.000%
2025-09-05	0.5800	0.6500	0.5200	0.5700	-6.557%	1,574	14,367	0.000%
2025-09-04	0.5600	0.6500	0.4700	0.6100	+7.018%	810	13,722	-6.557%
2025-09-03	0.7400	0.8000	0.5500	0.5700	-28.750%	3,375	13,858	0.000%
2025-09-02	0.7900	0.8900	0.7600	0.8000	-20.000%	621	15,291	-28.750%
2025-08-29	1.0100	1.0900	0.8200	1.0000	-3.846%	629	14,980	-43.000%
2025-08-28	1.0000	1.2900	0.9400	1.0400	+14.286%	4,052	14,980	-45.192%
2025-08-27	0.8500	0.9900	0.7600	0.9100	-7.143%	222	17,807	-37.363%
2025-08-26	0.9200	1.0000	0.7400	0.9800	+11.364%	2,424	17,776	-41.837%
2025-08-25	0.7700	0.8900	0.7700	0.8800	+22.222%	1,303	15,536	-35.227%
2025-08-22	0.8300	0.8300	0.6600	0.7200	-1.370%	284	14,371	-20.833%
2025-08-21	0.5500	0.7700	0.5500	0.7300	+12.308%	377	14,296	-21.918%
2025-08-20	0.5000	0.6800	0.4900	0.6500	+38.298%	216	14,154	-12.308%
2025-08-19	0.5500	0.7000	0.4700	0.4700	-26.563%	5,374	14,047	+21.277%
2025-08-18	0.5300	0.6800	0.5300	0.6400	+30.612%	812	8,846	-10.938%
2025-08-15	0.7500	0.7700	0.4700	0.4900	-30.000%	950	8,347	+16.327%
2025-08-14	0.8900	0.9100	0.7000	0.7000	-20.455%	331	7,483	-18.571%
2025-08-13	0.6200	0.9200	0.5800	0.8800	+54.386%	2,036	7,220	-35.227%
2025-08-12	0.7600	0.8000	0.5000	0.5700	-12.308%	433	5,459	0.000%
2025-08-11	0.3500	0.6900	0.3000	0.6500	+160.000%	463	5,198	-12.308%
2025-08-08	0.3100	0.3100	0.2300	0.2500	+25.000%	32	5,052	+128.000%
2025-08-07	0.1900	0.2000	0.1900	0.2000	-4.762%	53	5,051	+185.000%
2025-08-06	0.2300	0.2500	0.2000	0.2100	0.000%	376	5,000	+171.429%
2025-08-05	0.2000	0.2300	0.1600	0.2100	+5.000%	233	4,754	+171.429%
2025-08-04	0.1800	0.2000	0.1400	0.2000	+25.000%	144	4,562	+185.000%
2025-08-01	0.1800	0.1800	0.1600	0.1600	+6.667%	61	4,443	+256.250%
2025-07-31	0.1200	0.1500	0.1200	0.1500	+36.364%	55	4,388	+280.000%
2025-07-30	0.1700	0.1700	0.1100	0.1100	-21.429%	2	4,333	+418.182%
2025-07-29	0.1800	0.1800	0.1200	0.1400	-17.647%	1,008	4,333	+307.143%
2025-07-28	0.1800	0.2000	0.1700	0.1700	0.000%	7	3,326	+235.294%
2025-07-25	0.1400	0.1700	0.1400	0.1700	+54.545%	6	3,330	+235.294%
2025-07-23	0.0900	0.1300	0.0900	0.1100	-15.385%	4	3,328	+418.182%
2025-07-22	0.1300	0.1300	0.1300	0.1300	+8.333%	200	3,326	+338.462%
2025-07-21	0.1100	0.1200	0.1100	0.1200	+9.091%	4	3,178	+375.000%
2025-07-18	0.1200	0.1200	0.1100	0.1100	+10.000%	110	3,178	+418.182%
2025-07-17	0.1100	0.1200	0.1000	0.1000	-16.667%	102	3,168	+470.000%
2025-07-16	0.1000	0.1200	0.1000	0.1200	+9.091%	60	3,109	+375.000%
2025-07-15	0.1100	0.1100	0.1100	0.1100	-8.333%	50	3,091	+418.182%
2025-07-14	0.1200	0.1200	0.1200	0.1200	-40.000%	501	3,041	+375.000%
2025-07-10	0.1200	0.2200	0.1200	0.2000	+42.857%	119	3,311	+185.000%
2025-07-09	0.1000	0.1400	0.0800	0.1400	+100.000%	1,810	3,202	+307.143%
2025-07-07	0.0700	0.0700	0.0700	0.0700	-12.500%	5	1,693	+714.286%
2025-06-30	0.0800	0.0800	0.0800	0.0800	-11.111%	500	1,688	+612.500%
2025-06-27	0.0900	0.0900	0.0900	0.0900	+125.000%	1	1,188	+533.333%
2025-06-26	0.0700	0.0700	0.0400	0.0400	0.000%	2	1,187	+1,325.000%
2025-06-24	0.0400	0.0400	0.0400	0.0400	-50.000%	50	1,188	+1,325.000%
2025-06-20	0.0800	0.0800	0.0800	0.0800	0.000%	12	1,148	+612.500%
2025-06-16	0.0800	0.0800	0.0800	0.0800	+14.286%	9	1,148	+612.500%
2025-06-13	0.0800	0.0800	0.0700	0.0700	-30.000%	4	1,157	+714.286%
2025-06-04	0.1000	0.1000	0.1000	0.1000	-41.176%	6	1,157	+470.000%
2025-06-03	0.1600	0.1700	0.1600	0.1700	+30.769%	2	1,157	+235.294%
2025-05-29	0.1300	0.1300	0.1300	0.1300	-23.529%	1	1,157	+338.462%
2025-05-16	0.1700	0.1700	0.1700	0.1700	-26.087%	30	1,156	+235.294%
2025-05-15	0.1700	0.2300	0.1700	0.2300	-4.167%	41	1,156	+147.826%
2025-05-07	0.2400	0.2400	0.2400	0.2400	+4.348%	4	1,174	+137.500%
2025-05-06	0.2000	0.2300	0.2000	0.2300	-11.538%	5	1,174	+147.826%
2025-05-05	0.2400	0.2600	0.2400	0.2600	-7.143%	692	1,174	+119.231%
2025-05-02	0.2800	0.2800	0.2800	0.2800	-12.500%	20	850	+103.571%
2025-05-01	0.3200	0.3200	0.3200	0.3200	-17.949%	10	847	+78.125%
2025-04-30	0.3700	0.3900	0.3700	0.3900	+105.263%	204	837	+46.154%
2025-04-25	0.2200	0.2300	0.1900	0.1900	0.000%	12	839	+200.000%
2025-04-24	0.1900	0.1900	0.1900	0.1900	+72.727%	1	837	+200.000%
2025-04-14	0.1100	0.1100	0.1100	0.1100	0.000%	18	836	+418.182%
2025-04-08	0.1100	0.1100	0.1100	0.1100	0.000%	1	836	+418.182%
2025-04-07	0.1100	0.1100	0.1100	0.1100	-15.385%	1	836	+418.182%
2025-04-02	0.1700	0.1700	0.1300	0.1300	-7.143%	70	836	+338.462%
2025-03-31	0.1400	0.1400	0.1400	0.1400	-6.667%	25	852	+307.143%
2025-03-28	0.1500	0.1500	0.1500	0.1500	-16.667%	20	852	+280.000%
2025-03-27	0.1800	0.1800	0.1800	0.1800	+20.000%	1	842	+216.667%
2025-03-24	0.1500	0.1500	0.1500	0.1500	-21.053%	10	842	+280.000%
2025-03-12	0.1900	0.1900	0.1900	0.1900	+5.556%	28	832	+200.000%
2025-03-11	0.1800	0.1800	0.1800	0.1800	-14.286%	5	807	+216.667%
2025-03-10	0.2100	0.2100	0.2100	0.2100	-30.000%	1	802	+171.429%
2025-03-06	0.3000	0.3000	0.3000	0.3000	0.000%	3	798	+90.000%
2025-02-28	0.3000	0.3000	0.3000	0.3000	-9.091%	20	798	+90.000%
2025-02-27	0.3100	0.3300	0.3100	0.3300	-5.714%	11	788	+72.727%
2025-02-24	0.2800	0.3900	0.2800	0.3500	-5.405%	28	778	+62.857%
2025-02-20	0.3500	0.3700	0.3500	0.3700	+8.824%	21	768	+54.054%
2025-02-19	0.3500	0.3500	0.3400	0.3400	-32.000%	22	757	+67.647%
2025-02-14	0.5000	0.5000	0.5000	0.5000	+2.041%	4	745	+14.000%
2025-02-13	0.4900	0.4900	0.4900	0.4900	+8.889%	5	745	+16.327%
2025-02-11	0.5000	0.5000	0.4500	0.4500	-2.174%	2	745	+26.667%
2025-02-10	0.4600	0.4600	0.4600	0.4600	-6.122%	9	746	+23.913%
2025-02-07	0.5300	0.5300	0.4900	0.4900	-10.909%	4	738	+16.327%
2025-02-05	0.5100	0.5500	0.5000	0.5500	+44.737%	22	737	+3.636%
2025-02-04	0.3800	0.3800	0.3800	0.3800	+5.556%	1	737	+50.000%
2025-02-03	0.3600	0.3600	0.3600	0.3600	-23.404%	1	737	+58.333%
2025-01-24	0.4700	0.4700	0.4700	0.4700	+4.444%	2	736	+21.277%
2025-01-22	0.4500	0.4900	0.4500	0.4500	-4.255%	12	735	+26.667%
2025-01-21	0.5000	0.5000	0.4700	0.4700	+4.444%	25	706	+21.277%
2025-01-16	0.4900	0.5000	0.4000	0.4500	-2.174%	18	706	+26.667%
2025-01-15	0.4600	0.4600	0.4600	0.4600	0.000%	15	707	+23.913%
2025-01-14	0.4800	0.4800	0.4600	0.4600	-6.122%	7	695	+23.913%
2025-01-13	0.4800	0.4900	0.4800	0.4900	-15.517%	17	699	+16.327%
2025-01-08	0.5800	0.5800	0.5800	0.5800	-10.769%	1	706	-1.724%
2025-01-07	0.6700	0.6700	0.6500	0.6500	-4.412%	10	706	-12.308%
2025-01-06	0.7200	0.7200	0.6800	0.6800	-5.556%	23	704	-16.176%
2025-01-03	0.7200	0.7200	0.7200	0.7200	+30.909%	16	703	-20.833%
2024-12-31	0.5500	0.5500	0.5500	0.5500	+3.774%	5	703	+3.636%
2024-12-26	0.5300	0.5300	0.5300	0.5300	+1.923%	7	703	+7.547%
2024-12-24	0.5200	0.5200	0.5200	0.5200	-5.455%	2	708	+9.615%
2024-12-16	0.5500	0.5500	0.5400	0.5500	0.000%	103	608	+3.636%
2024-12-13	0.5800	0.5800	0.5500	0.5500	-3.509%	20	608	+3.636%
2024-12-12	0.6000	0.6000	0.3400	0.5700	-8.065%	20	618	0.000%
2024-12-11	0.6400	0.6600	0.6000	0.6200	-8.824%	20	621	-8.065%
2024-12-09	0.6800	0.6800	0.6800	0.6800	-18.072%	1	621	-16.176%
2024-12-05	0.8300	0.8300	0.8300	0.8300	+10.667%	2	621	-31.325%
2024-12-04	0.7500	0.7500	0.7500	0.7500	-11.765%	18	619	-24.000%
2024-12-02	0.8000	0.8500	0.7500	0.8500	0.000%	15	619	-32.941%
2024-11-29	0.8800	0.8800	0.8400	0.8500	+13.333%	12	604	-32.941%
2024-11-27	0.7500	0.7500	0.7500	0.7500	-7.407%	1	600	-24.000%
2024-11-25	0.7800	0.8500	0.7500	0.8100	-3.571%	52	600	-29.630%
2024-11-21	0.9100	0.9100	0.7700	0.8400	-10.638%	7	608	-32.143%
2024-11-20	0.9400	0.9400	0.9400	0.9400	+6.818%	7	608	-39.362%
2024-11-19	0.9100	0.9100	0.8800	0.8800	-6.383%	3	601	-35.227%
2024-11-15	0.9400	0.9400	0.9400	0.9400	-9.615%	2	600	-39.362%
2024-11-14	1.2000	1.2400	1.0400	1.0400	-0.952%	14	601	-45.192%
2024-11-13	1.0000	1.0500	1.0000	1.0500	+5.000%	10	596	-45.714%
2024-11-12	0.8100	1.0100	0.8100	1.0000	+81.818%	10	606	-43.000%
2024-11-11	0.6500	0.6500	0.4000	0.5500	-36.047%	6	616	+3.636%
2024-11-08	0.8600	0.8600	0.8600	0.8600	-21.818%	200	613	-33.721%
2024-11-07	1.0100	1.1100	1.0100	1.1000	+26.437%	49	513	-48.182%
2024-11-06	1.0000	1.0000	0.8500	0.8700	-60.811%	220	534	-34.483%
2024-11-05	2.2200	2.2200	2.2200	2.2200	-7.500%	1	319	-74.324%
2024-11-04	2.4000	2.4000	2.4000	2.4000	+20.000%	10	318	-76.250%
2024-11-01	2.0000	2.0000	2.0000	2.0000	-4.762%	4	318	-71.500%
2024-10-31	2.1000	2.1000	2.1000	2.1000	+1.942%	5	320	-72.857%
2024-10-30	2.0100	2.2600	2.0100	2.0600	-6.364%	12	320	-72.330%
2024-10-29	2.2600	2.3900	2.2000	2.2000	-19.708%	103	324	-74.091%
2024-10-25	2.7400	2.7400	2.7400	2.7400	-4.530%	6	325	-79.197%
2024-10-24	2.8700	2.8700	2.8700	2.8700	+1.056%	1	326	-80.139%
2024-10-22	2.8400	2.8400	2.8400	2.8400	+16.872%	1	325	-79.930%
2024-10-18	2.4100	2.4300	2.3300	2.4300	-2.800%	6	325	-76.543%
2024-10-17	2.2600	2.5000	2.2600	2.5000	+8.696%	101	323	-77.200%
2024-10-16	2.4000	2.4000	2.2700	2.3000	+5.991%	8	222	-75.217%
2024-10-10	2.1700	2.1700	2.1700	2.1700	+0.463%	1	215	-73.733%
2024-10-09	2.1600	2.1600	2.1600	2.1600	-1.818%	50	214	-73.611%
2024-10-08	2.2300	2.2500	2.1900	2.2000	-4.762%	105	240	-74.091%
2024-10-07	2.3100	2.3100	2.3100	2.3100	-1.282%	50	135	-75.325%
2024-10-04	2.3400	2.3400	2.3400	2.3400	+4.000%	4	85	-75.641%
2024-09-25	2.1900	2.2500	2.1900	2.2500	+5.140%	3	87	-74.667%
2024-09-20	2.0300	2.1400	2.0300	2.1400	-4.889%	10	86	-73.364%
2024-09-18	2.2500	2.2500	2.2500	2.2500	-3.017%	2	89	-74.667%
2024-09-17	2.3200	2.3200	2.3200	2.3200	+8.920%	1	87	-75.431%
2024-09-13	2.1300	2.1300	2.1300	2.1300	-9.746%	2	86	-73.239%
2024-09-12	2.3000	2.3600	2.3000	2.3600	+2.165%	2	85	-75.847%
2024-09-11	2.4200	2.4200	2.3000	2.3100	-3.750%	13	83	-75.325%
2024-09-10	2.4000	2.4000	2.4000	2.4000	+13.208%	20	73	-76.250%
2024-09-06	2.1900	2.1900	2.1200	2.1200	+6.000%	4	88	-73.113%
2024-09-03	2.0000	2.0000	2.0000	2.0000	+1.523%	10	86	-71.500%
2024-08-30	1.8400	1.9700	1.8400	1.9700	+10.674%	8	76	-71.066%
2024-08-29	1.7200	2.0600	1.4600	1.7800	-5.319%	7	76	-67.978%
2024-08-28	1.9000	1.9100	1.8700	1.8800	+5.028%	4	81	-69.681%
2024-08-27	2.1800	2.1800	1.7900	1.7900	-22.845%	63	79	-68.156%
2024-08-26	2.3200	2.3200	2.3200	2.3200	-8.661%	1	16	-75.431%
2024-08-21	2.5400	2.5400	2.5400	2.5400	-13.014%	1	15	-77.559%
2024-08-19	2.9200	2.9200	2.9200	2.9200	+1.389%	1	14	-80.479%
2024-08-12	2.8800	2.8800	2.8800	2.8800	+14.286%	1	13	-80.208%
2024-08-08	2.7500	2.7500	2.5200	2.5200	+17.209%	4	12	-77.381%
2024-08-06	2.1500	2.1500	2.1500	2.1500	0.000%	8	8	-73.488%

.dark-mode .zjW2TS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjW2TS{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20251017C6MSOS Oct 17 2025 6.00 Call (MSOS251017C00006000)option OPRA

MSOS20251017C6
MSOS Oct 17 2025 6.00 Call (MSOS251017C00006000)
option OPRA