Dark

MSOS20251017C8
MSOS Oct 17 2025 8.00 Call (MSOS251017C00008000)
option OPRA

EOD

Sep 9, 2025

0.2900+20.833%(+0.0500)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.2600	0.3400	0.2600	0.2900	+20.833%	326	5,770	0.000%
2025-09-08	0.2700	0.2700	0.2400	0.2400	-22.581%	32	5,632	+20.833%
2025-09-05	0.2500	0.3400	0.2500	0.3100	+6.897%	184	5,629	-6.452%
2025-09-04	0.3300	0.3300	0.2400	0.2900	-3.333%	421	5,629	0.000%
2025-09-03	0.3800	0.4100	0.3000	0.3000	-25.000%	255	5,704	-3.333%
2025-09-02	0.4000	0.4800	0.3900	0.4000	-31.034%	108	5,683	-27.500%
2025-08-29	0.5800	0.6400	0.3900	0.5800	+7.407%	338	5,597	-50.000%
2025-08-28	0.5000	0.7100	0.5000	0.5400	+22.727%	418	5,597	-46.296%
2025-08-27	0.4400	0.4400	0.4400	0.4400	-12.000%	40	5,558	-34.091%
2025-08-26	0.4800	0.5000	0.3900	0.5000	+11.111%	538	5,565	-42.000%
2025-08-25	0.4000	0.4700	0.4000	0.4500	+25.000%	101	5,269	-35.556%
2025-08-22	0.4100	0.4100	0.3600	0.3600	-10.000%	522	5,180	-19.444%
2025-08-21	0.3300	0.4100	0.3300	0.4000	+17.647%	89	5,037	-27.500%
2025-08-20	0.2600	0.3700	0.2600	0.3400	+17.241%	100	5,009	-14.706%
2025-08-19	0.3500	0.3500	0.2800	0.2900	-17.143%	170	5,031	0.000%
2025-08-18	0.4000	0.4000	0.3000	0.3500	-5.405%	555	4,998	-17.143%
2025-08-15	0.4300	0.4300	0.3200	0.3700	-7.500%	456	4,780	-21.622%
2025-08-14	0.4500	0.5200	0.4000	0.4000	-20.000%	393	4,502	-27.500%
2025-08-13	0.3700	0.5000	0.3500	0.5000	+35.135%	386	4,323	-42.000%
2025-08-12	0.4000	0.4000	0.3000	0.3700	-7.500%	204	4,133	-21.622%
2025-08-11	0.1900	0.4300	0.1600	0.4000	+166.667%	458	4,039	-27.500%
2025-08-08	0.1500	0.1600	0.1400	0.1500	-6.250%	41	3,952	+93.333%
2025-08-07	0.1300	0.1600	0.1100	0.1600	0.000%	21	3,960	+81.250%
2025-08-06	0.1600	0.1600	0.1600	0.1600	+14.286%	1	3,944	+81.250%
2025-08-05	0.1600	0.1700	0.1200	0.1400	+7.692%	43	3,944	+107.143%
2025-08-04	0.1300	0.1600	0.1000	0.1300	+18.182%	48	3,951	+123.077%
2025-08-01	0.1700	0.1700	0.1100	0.1100	0.000%	90	3,917	+163.636%
2025-07-31	0.1000	0.1100	0.0900	0.1100	0.000%	156	3,917	+163.636%
2025-07-30	0.1200	0.1200	0.1100	0.1100	0.000%	10	3,914	+163.636%
2025-07-29	0.1100	0.1300	0.0800	0.1100	0.000%	62	3,906	+163.636%
2025-07-28	0.1100	0.1100	0.1100	0.1100	0.000%	16	3,860	+163.636%
2025-07-25	0.1100	0.1300	0.1000	0.1100	+22.222%	276	3,855	+163.636%
2025-07-24	0.0900	0.0900	0.0900	0.0900	0.000%	50	3,760	+222.222%
2025-07-23	0.0900	0.0900	0.0900	0.0900	+12.500%	40	3,760	+222.222%
2025-07-22	0.0900	0.0900	0.0800	0.0800	-11.111%	1,028	3,742	+262.500%
2025-07-21	0.0800	0.0900	0.0800	0.0900	+12.500%	6	2,989	+222.222%
2025-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	30	2,986	+262.500%
2025-07-15	0.0700	0.0700	0.0700	0.0700	-22.222%	20	2,979	+314.286%
2025-07-14	0.0900	0.1100	0.0900	0.0900	-35.714%	41	2,959	+222.222%
2025-07-10	0.0800	0.1400	0.0800	0.1400	+100.000%	60	2,918	+107.143%
2025-07-08	0.0500	0.0700	0.0500	0.0700	0.000%	7	2,945	+314.286%
2025-06-16	0.0600	0.0700	0.0600	0.0700	+40.000%	30	2,949	+314.286%
2025-06-13	0.0600	0.0600	0.0500	0.0500	-44.444%	8	2,949	+480.000%
2025-06-10	0.0900	0.0900	0.0900	0.0900	0.000%	10	2,945	+222.222%
2025-05-27	0.0900	0.0900	0.0900	0.0900	+28.571%	100	2,955	+222.222%
2025-05-23	0.0800	0.0800	0.0700	0.0700	-41.667%	4,326	3,770	+314.286%
2025-05-13	0.1200	0.1200	0.1200	0.1200	-7.692%	60	3,770	+141.667%
2025-05-09	0.1400	0.1400	0.1300	0.1300	-18.750%	102	3,820	+123.077%
2025-05-07	0.1600	0.1600	0.1600	0.1600	-27.273%	10	3,772	+81.250%
2025-05-05	0.2300	0.2300	0.2200	0.2200	+4.762%	100	3,762	+31.818%
2025-05-02	0.2100	0.2100	0.2100	0.2100	+5.000%	46	3,663	+38.095%
2025-05-01	0.2500	0.2500	0.2000	0.2000	-20.000%	15	3,663	+45.000%
2025-04-30	0.1900	0.2800	0.1600	0.2500	+25.000%	1,592	3,663	+16.000%
2025-04-29	0.1700	0.2000	0.1700	0.2000	+53.846%	31	2,820	+45.000%
2025-04-28	0.1300	0.1600	0.1300	0.1300	-23.529%	352	2,820	+123.077%
2025-04-25	0.2000	0.2000	0.1700	0.1700	+41.667%	446	2,503	+70.588%
2025-03-17	0.1200	0.1200	0.1200	0.1200	+9.091%	10	2,288	+141.667%
2025-03-14	0.1100	0.1100	0.1100	0.1100	+57.143%	30	2,278	+163.636%
2025-03-11	0.0700	0.0700	0.0700	0.0700	-53.333%	40	2,278	+314.286%
2025-03-06	0.1500	0.1500	0.1500	0.1500	-6.250%	15	2,131	+93.333%
2025-03-04	0.1600	0.1600	0.1600	0.1600	-23.810%	30	2,131	+81.250%
2025-02-25	0.2100	0.2100	0.2100	0.2100	-8.696%	199	2,131	+38.095%
2025-02-20	0.2300	0.2300	0.2300	0.2300	+9.524%	15	2,131	+26.087%
2025-02-19	0.2400	0.2400	0.2100	0.2100	-40.000%	2	2,131	+38.095%
2025-02-05	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,130	-17.143%
2025-01-31	0.3000	0.3000	0.3000	0.3000	0.000%	60	2,130	-3.333%
2025-01-30	0.2800	0.3000	0.2800	0.3000	+11.111%	11	2,115	-3.333%
2025-01-29	0.2100	0.2900	0.2100	0.2700	+35.000%	12	2,106	+7.407%
2025-01-28	0.2400	0.2400	0.2000	0.2000	+17.647%	5	2,106	+45.000%
2025-01-27	0.1700	0.1700	0.1700	0.1700	-37.037%	1	2,111	+70.588%
2025-01-24	0.2700	0.2700	0.2700	0.2700	-6.897%	400	2,111	+7.407%
2025-01-21	0.3000	0.3000	0.2900	0.2900	0.000%	14	1,911	0.000%
2025-01-17	0.2900	0.2900	0.2900	0.2900	-6.452%	2	1,901	0.000%
2025-01-15	0.3100	0.3400	0.3100	0.3100	-3.125%	23	1,901	-6.452%
2025-01-13	0.3200	0.3200	0.3100	0.3200	-33.333%	17	1,878	-9.375%
2025-01-06	0.4500	0.4800	0.4500	0.4800	+4.348%	3	1,878	-39.583%
2025-01-03	0.4600	0.4600	0.4600	0.4600	-4.167%	16	1,879	-36.957%
2025-01-02	0.4800	0.4800	0.4800	0.4800	+45.455%	10	1,879	-39.583%
2024-12-30	0.3000	0.3300	0.3000	0.3300	-8.333%	16	1,889	-12.121%
2024-12-27	0.3600	0.3600	0.3600	0.3600	-7.692%	400	1,888	-19.444%
2024-12-26	0.3800	0.3900	0.3700	0.3900	-7.143%	7	1,688	-25.641%
2024-12-24	0.4200	0.4200	0.4200	0.4200	+10.526%	40	1,648	-30.952%
2024-12-19	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,648	-23.684%
2024-12-17	0.3500	0.3800	0.3500	0.3800	0.000%	9	1,647	-23.684%
2024-12-16	0.3700	0.3800	0.3700	0.3800	-2.564%	500	1,148	-23.684%
2024-12-13	0.3900	0.3900	0.3700	0.3900	+2.632%	60	1,148	-25.641%
2024-12-12	0.3700	0.4400	0.3700	0.3800	-9.524%	7	1,128	-23.684%
2024-12-11	0.4200	0.4200	0.4200	0.4200	-6.667%	50	1,128	-30.952%
2024-12-10	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,111	-35.556%
2024-12-09	0.4600	0.4600	0.4600	0.4600	-6.122%	3	1,111	-36.957%
2024-12-05	0.4900	0.4900	0.4900	0.4900	+13.953%	10	1,111	-40.816%
2024-12-04	0.4800	0.4800	0.4300	0.4300	-14.000%	591	1,101	-32.558%
2024-12-03	0.5300	0.5300	0.5000	0.5000	-9.091%	8	830	-42.000%
2024-11-29	0.5500	0.5500	0.5500	0.5500	+7.843%	2	828	-47.273%
2024-11-27	0.4500	0.5100	0.4500	0.5100	-1.923%	7	828	-43.137%
2024-11-26	0.6500	0.6500	0.4600	0.5200	-1.887%	18	828	-44.231%
2024-11-22	0.5300	0.5300	0.5300	0.5300	+1.923%	40	844	-45.283%
2024-11-21	0.5600	0.5600	0.5200	0.5200	-11.864%	2	824	-44.231%
2024-11-20	0.5800	0.5900	0.5800	0.5900	-3.279%	7	824	-50.847%
2024-11-19	0.6100	0.6100	0.6100	0.6100	-23.750%	1	824	-52.459%
2024-11-18	0.8000	0.8000	0.8000	0.8000	+21.212%	188	824	-63.750%
2024-11-15	0.5100	0.6600	0.5100	0.6600	+1.538%	30	646	-56.061%
2024-11-13	0.6500	0.6500	0.6500	0.6500	+18.182%	5	646	-55.385%
2024-11-12	0.4200	0.5500	0.4200	0.5500	+66.667%	4	651	-47.273%
2024-11-11	0.3900	0.4000	0.2700	0.3300	-34.000%	7	649	-12.121%
2024-11-08	0.5000	0.5000	0.5000	0.5000	-20.635%	2	645	-42.000%
2024-11-07	0.6300	0.6300	0.6300	0.6300	+26.000%	1	644	-53.968%
2024-11-06	0.5900	0.6800	0.4200	0.5000	-65.517%	121	644	-42.000%
2024-11-05	1.4700	1.4800	1.4200	1.4500	-9.375%	29	689	-80.000%
2024-11-04	1.6000	1.6000	1.6000	1.6000	+21.212%	1	715	-81.875%
2024-11-01	1.3600	1.3700	1.2200	1.3200	0.000%	82	716	-78.030%
2024-10-31	1.5900	1.5900	1.3200	1.3200	-7.042%	15	747	-78.030%
2024-10-30	1.3500	1.5900	1.3500	1.4200	-10.692%	17	736	-79.577%
2024-10-29	1.4600	1.5900	1.4600	1.5900	-14.516%	3	732	-81.761%
2024-10-25	1.9100	1.9100	1.8600	1.8600	+0.541%	6	731	-84.409%
2024-10-24	2.0700	2.0700	1.8500	1.8500	-5.128%	3	731	-84.324%
2024-10-22	1.6500	1.9500	1.6500	1.9500	+18.182%	33	733	-85.128%
2024-10-18	1.6100	1.6700	1.5600	1.6500	-1.198%	132	705	-82.424%
2024-10-17	1.6500	1.6700	1.5600	1.6700	+9.150%	10	646	-82.635%
2024-10-16	1.5200	1.5500	1.5200	1.5300	+6.993%	205	639	-81.046%
2024-10-10	1.4700	1.5100	1.4100	1.4300	-8.917%	11	441	-79.720%
2024-10-09	1.3600	1.5700	1.3600	1.5700	+6.803%	12	435	-81.529%
2024-10-08	1.5200	1.8300	1.4500	1.4700	-3.289%	18	423	-80.272%
2024-10-07	1.8000	1.8000	1.3800	1.5200	-4.403%	11	405	-80.921%
2024-10-04	1.6000	1.6000	1.4500	1.5900	+7.432%	32	394	-81.761%
2024-10-02	1.2900	1.5200	1.2900	1.4800	-1.987%	20	380	-80.405%
2024-10-01	1.4300	1.5500	1.4300	1.5100	+3.425%	7	360	-80.795%
2024-09-30	1.7100	1.7100	1.4600	1.4600	-5.806%	51	353	-80.137%
2024-09-27	1.2400	1.5500	1.2400	1.5500	+0.649%	6	302	-81.290%
2024-09-26	1.4100	1.5600	1.4100	1.5400	+2.667%	30	299	-81.169%
2024-09-23	1.5000	1.5000	1.5000	1.5000	+4.167%	1	309	-80.667%
2024-09-20	1.4400	1.4400	1.4400	1.4400	0.000%	10	308	-79.861%
2024-09-19	1.4400	1.4400	1.4400	1.4400	-8.280%	1	308	-79.861%
2024-09-17	1.6300	1.6300	1.5300	1.5700	-4.848%	13	307	-81.529%
2024-09-16	1.6900	1.7100	1.5900	1.6500	+15.385%	30	295	-82.424%
2024-09-13	1.4300	1.4300	1.4300	1.4300	-12.805%	2	275	-79.720%
2024-09-12	1.5500	1.6400	1.5500	1.6400	+4.459%	2	275	-82.317%
2024-09-11	1.6200	1.6200	1.5700	1.5700	-7.647%	4	275	-81.529%
2024-09-09	1.7000	1.8000	1.7000	1.7000	+11.842%	13	274	-82.941%
2024-09-06	1.5400	1.5400	1.5200	1.5200	+1.333%	4	263	-80.921%
2024-09-05	1.5000	1.5000	1.5000	1.5000	+7.143%	1	263	-80.667%
2024-09-04	1.5000	1.5000	1.4000	1.4000	-2.098%	11	262	-79.286%
2024-09-03	1.4200	1.4600	1.3500	1.4300	+7.519%	43	251	-79.720%
2024-08-30	1.1700	1.3300	1.1700	1.3300	+9.016%	8	208	-78.195%
2024-08-29	1.2000	1.2700	0.8600	1.2200	-2.400%	7	208	-76.230%
2024-08-28	1.4900	1.4900	1.2500	1.2500	-1.575%	14	208	-76.800%
2024-08-27	1.2200	2.1000	1.2200	1.2700	-19.108%	35	198	-77.165%
2024-08-26	1.5700	1.5700	1.5700	1.5700	-15.135%	1	182	-81.529%
2024-08-23	1.8500	1.8500	1.8000	1.8500	+3.352%	6	181	-84.324%
2024-08-21	1.7900	1.7900	1.7900	1.7900	-10.945%	1	181	-83.799%
2024-08-20	2.0100	2.0100	1.8700	2.0100	-4.286%	22	181	-85.572%
2024-08-16	2.1000	2.1000	2.1000	2.1000	-1.408%	30	163	-86.190%
2024-08-12	2.1300	2.1300	2.1300	2.1300	+7.035%	1	148	-86.385%
2024-08-09	1.9900	1.9900	1.9900	1.9900	+15.698%	4	147	-85.427%
2024-08-08	2.0000	2.0000	1.7200	1.7200	+6.832%	4	145	-83.140%
2024-08-06	1.6100	1.6100	1.6100	1.6100	-34.016%	8	143	-81.988%
2024-07-23	2.6000	2.6000	2.4400	2.4400	+1.667%	11	140	-88.115%
2024-07-18	2.4000	2.4000	2.4000	2.4000	-0.415%	1	131	-87.917%
2024-07-16	2.4100	2.4100	2.4100	2.4100	+7.111%	1	132	-87.967%
2024-07-15	2.2500	2.2500	2.2500	2.2500	+7.656%	3	131	-87.111%
2024-07-08	2.0900	2.0900	2.0900	2.0900	-0.476%	1	128	-86.124%
2024-07-05	2.1000	2.1000	2.1000	2.1000	+5.000%	10	128	-86.190%
2024-07-02	2.2000	2.2000	2.0000	2.0000	-21.569%	2	133	-85.500%
2024-06-28	2.5200	2.5500	2.5200	2.5500	+8.511%	4	131	-88.627%
2024-06-24	2.3500	2.3500	2.3500	2.3500	-1.261%	100	129	-87.660%
2024-06-21	2.4000	2.4000	2.3800	2.3800	+4.846%	15	29	-87.815%
2024-06-06	2.2700	2.2700	2.2700	2.2700	-18.638%	1	15	-87.225%
2024-06-04	2.7900	2.7900	2.7900	2.7900	+9.412%	1	15	-89.606%
2024-06-03	2.5000	2.5500	2.5000	2.5500	-17.742%	3	14	-88.627%
2024-05-31	3.1000	3.1000	3.1000	3.1000	-13.889%	2	11	-90.645%
2024-05-23	3.6000	3.6000	3.6000	3.6000	0.000%	10	10	-91.944%

.dark-mode .cddgyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cddgyR{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20251017C8MSOS Oct 17 2025 8.00 Call (MSOS251017C00008000)option OPRA

MSOS20251017C8
MSOS Oct 17 2025 8.00 Call (MSOS251017C00008000)
option OPRA