Dark

MSOS20251017C9
MSOS Oct 17 2025 9.00 Call (MSOS251017C00009000)
option OPRA

EOD

Sep 9, 2025

0.1900-5.000%(-0.0100)336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.1900	0.2400	0.1800	0.1900	-5.000%	336	3,762	0.000%
2025-09-08	0.2200	0.2200	0.1900	0.2000	-20.000%	62	3,458	-5.000%
2025-09-05	0.1800	0.2600	0.1800	0.2500	+25.000%	15	3,446	-24.000%
2025-09-04	0.2200	0.2200	0.1900	0.2000	-13.043%	567	3,453	-5.000%
2025-09-03	0.3300	0.3300	0.2300	0.2300	-34.286%	146	3,233	-17.391%
2025-09-02	0.3400	0.3500	0.3100	0.3500	-14.634%	184	3,123	-45.714%
2025-08-29	0.4300	0.4600	0.3100	0.4100	-4.651%	286	2,852	-53.659%
2025-08-28	0.4000	0.5500	0.4000	0.4300	+26.471%	232	2,852	-55.814%
2025-08-27	0.3200	0.3400	0.3200	0.3400	0.000%	17	2,645	-44.118%
2025-08-26	0.3300	0.3900	0.3300	0.3400	0.000%	77	2,643	-44.118%
2025-08-25	0.3000	0.3500	0.2700	0.3400	+17.241%	516	2,668	-44.118%
2025-08-22	0.2800	0.2900	0.2700	0.2900	+3.571%	35	2,355	-34.483%
2025-08-21	0.2600	0.3200	0.2600	0.2800	+3.704%	160	2,357	-32.143%
2025-08-20	0.2000	0.2700	0.1900	0.2700	+22.727%	32	2,370	-29.630%
2025-08-19	0.3000	0.3000	0.2000	0.2200	-8.333%	54	2,355	-13.636%
2025-08-18	0.2500	0.2700	0.2400	0.2400	+20.000%	28	2,325	-20.833%
2025-08-15	0.3200	0.3200	0.2000	0.2000	-31.034%	253	2,318	-5.000%
2025-08-14	0.3700	0.4000	0.2900	0.2900	-27.500%	127	2,252	-34.483%
2025-08-13	0.3300	0.4000	0.3000	0.4000	+53.846%	312	2,290	-52.500%
2025-08-12	0.4000	0.4000	0.2000	0.2600	-3.704%	186	2,122	-26.923%
2025-08-11	0.1900	0.3200	0.1700	0.2700	+107.692%	228	2,056	-29.630%
2025-08-08	0.1500	0.1500	0.1300	0.1300	+30.000%	9	2,093	+46.154%
2025-08-05	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,084	+90.000%
2025-08-01	0.1100	0.1100	0.1100	0.1100	+57.143%	100	2,084	+72.727%
2025-07-29	0.0500	0.0800	0.0500	0.0700	+16.667%	10	1,984	+171.429%
2025-07-28	0.0900	0.0900	0.0600	0.0600	-40.000%	13	1,988	+216.667%
2025-07-25	0.1300	0.1300	0.0900	0.1000	0.000%	13	1,991	+90.000%
2025-07-24	0.1100	0.1100	0.1000	0.1000	0.000%	2	1,982	+90.000%
2025-07-23	0.0800	0.1100	0.0800	0.1000	+42.857%	4	1,982	+90.000%
2025-07-22	0.1000	0.1000	0.0700	0.0700	+16.667%	13	1,984	+171.429%
2025-07-16	0.0600	0.0600	0.0600	0.0600	-40.000%	12	1,971	+216.667%
2025-07-14	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,983	+90.000%
2025-07-10	0.0800	0.0800	0.0800	0.0800	+33.333%	10	1,982	+137.500%
2025-07-09	0.0600	0.0600	0.0600	0.0600	+100.000%	60	1,992	+216.667%
2025-07-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,039	+533.333%
2025-06-24	0.1800	0.1800	0.0300	0.0300	0.000%	3	2,039	+533.333%
2025-06-23	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,040	+533.333%
2025-06-16	0.0600	0.0600	0.0500	0.0500	-37.500%	17	2,040	+280.000%
2025-06-10	0.0800	0.0800	0.0800	0.0800	-50.000%	6	2,037	+137.500%
2025-05-02	0.1600	0.1600	0.1600	0.1600	-20.000%	6	2,043	+18.750%
2025-05-01	0.2000	0.2000	0.1800	0.2000	0.000%	1,813	2,040	-5.000%
2025-04-30	0.2100	0.2200	0.2000	0.2000	+66.667%	19	229	-5.000%
2025-04-24	0.1500	0.1500	0.1200	0.1200	+33.333%	58	225	+58.333%
2025-03-31	0.0900	0.0900	0.0900	0.0900	-40.000%	10	192	+111.111%
2025-02-27	0.1500	0.1500	0.1500	0.1500	-21.053%	10	192	+26.667%
2025-02-20	0.1800	0.1900	0.1800	0.1900	-17.391%	10	192	0.000%
2025-02-10	0.2300	0.2300	0.2300	0.2300	-17.857%	5	192	-17.391%
2025-02-05	0.2800	0.2800	0.2800	0.2800	+21.739%	3	197	-32.143%
2025-01-22	0.2300	0.2300	0.2300	0.2300	-11.538%	1	197	-17.391%
2025-01-14	0.2600	0.2600	0.2600	0.2600	-16.129%	2	197	-26.923%
2025-01-08	0.3100	0.3100	0.3100	0.3100	+3.333%	10	197	-38.710%
2024-12-31	0.3000	0.3000	0.3000	0.3000	+15.385%	1	197	-36.667%
2024-12-30	0.2700	0.2800	0.2600	0.2600	-18.750%	20	197	-26.923%
2024-12-23	0.3200	0.3200	0.3200	0.3200	+6.667%	10	181	-40.625%
2024-12-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	181	-36.667%
2024-12-13	0.3000	0.3000	0.3000	0.3000	+3.448%	2	180	-36.667%
2024-12-12	0.2400	0.3000	0.2400	0.2900	-27.500%	3	179	-34.483%
2024-12-03	0.4000	0.4000	0.4000	0.4000	-23.077%	5	179	-52.500%
2024-11-19	0.5200	0.5200	0.5200	0.5200	+57.576%	14	174	-63.462%
2024-11-13	0.3300	0.3300	0.3300	0.3300	-17.500%	2	174	-42.424%
2024-11-06	0.6400	0.6400	0.0100	0.4000	-75.460%	9	176	-52.500%
2024-10-28	1.6400	1.6400	1.6300	1.6300	+30.400%	36	177	-88.344%
2024-10-16	1.2500	1.2500	1.2500	1.2500	0.000%	74	157	-84.800%
2024-10-02	1.2500	1.2500	1.2500	1.2500	-7.407%	10	91	-84.800%
2024-09-27	1.3500	1.3500	1.3500	1.3500	+6.299%	50	91	-85.926%
2024-09-26	1.2600	1.2700	1.2600	1.2700	-5.926%	3	66	-85.039%
2024-09-25	1.2700	1.3500	1.2700	1.3500	+1.504%	11	64	-85.926%
2024-09-24	1.3300	1.3300	1.3300	1.3300	+27.885%	1	54	-85.714%
2024-08-29	1.0400	1.0400	1.0400	1.0400	-0.952%	2	54	-81.731%
2024-08-28	1.1000	1.1000	1.0500	1.0500	-36.747%	17	54	-81.905%
2024-08-01	1.6600	1.6600	1.6600	1.6600	-23.853%	14	45	-88.554%
2024-07-18	2.1800	2.1800	2.1800	2.1800	+17.838%	6	42	-91.284%
2024-07-02	1.8500	1.8500	1.8500	1.8500	-7.500%	7	38	-89.730%
2024-06-13	2.0000	2.0000	2.0000	2.0000	-15.966%	1	31	-90.500%
2024-05-29	2.3800	2.3800	2.3800	2.3800	-25.625%	1	30	-92.017%
2024-05-22	3.2000	3.2000	3.2000	3.2000	+4.918%	1	30	-94.063%
2024-05-17	3.0500	3.0500	3.0500	3.0500	-26.506%	2	29	-93.770%
2024-05-15	4.1500	4.1500	4.1500	4.1500	+42.123%	1	29	-95.422%
2024-05-10	3.3000	3.3000	2.9200	2.9200	-16.571%	22	29	-93.493%
2024-05-09	3.5000	3.5000	3.5000	3.5000	+31.579%	1	19	-94.571%
2024-05-08	2.6600	2.6600	2.6600	2.6600	-32.658%	1	18	-92.857%
2024-05-03	3.9500	3.9500	3.9500	3.9500	-1.250%	4	17	-95.190%
2024-05-02	4.0000	4.0000	4.0000	4.0000	+1.266%	2	15	-95.250%
2024-05-01	4.1700	4.1700	3.9500	3.9500	+27.419%	12	13	-95.190%
2024-04-30	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-93.871%

.dark-mode .PNnBrY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNnBrY{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20251017C9MSOS Oct 17 2025 9.00 Call (MSOS251017C00009000)option OPRA

MSOS20251017C9
MSOS Oct 17 2025 9.00 Call (MSOS251017C00009000)
option OPRA