Dark

MSOS20270115C1
MSOS Jan 15 2027 1.00 Call (MSOS270115C00001000)
option OPRA

EOD

Sep 30, 2026

3.50-12.060%(-0.48)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7000	3.7000	3.4500	3.5000	-12.060%	102	818	0.000%
2026-09-21	3.9800	3.9800	3.9800	3.9800	0.000%	2	916	-12.060%
2026-09-17	3.9000	3.9800	3.9000	3.9800	+2.051%	15	918	-12.060%
2026-09-15	3.9000	3.9000	3.9000	3.9000	-8.235%	2	927	-10.256%
2026-09-08	4.2500	4.2500	4.2500	4.2500	+21.777%	10	927	-17.647%
2026-08-14	3.4900	3.4900	3.4900	3.4900	+4.805%	3	937	+0.287%
2026-08-06	3.3300	3.3300	3.3300	3.3300	+7.074%	15	937	+5.105%
2026-08-05	3.1100	3.1100	3.1100	3.1100	-4.308%	37	927	+12.540%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-10.221%	10	927	+7.692%
2026-07-13	3.6200	3.6200	3.6200	3.6200	-0.275%	1	927	-3.315%
2026-07-07	3.5800	3.6300	3.5800	3.6300	+0.833%	2	928	-3.581%
2026-07-06	3.6000	3.6000	3.6000	3.6000	-13.876%	1	928	-2.778%
2026-06-12	4.1800	4.1800	4.1800	4.1800	-5.000%	1	927	-16.268%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+7.317%	1	928	-20.455%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+13.260%	15	928	-14.634%
2026-05-27	3.6200	3.6200	3.6200	3.6200	+6.471%	17	943	-3.315%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-1.163%	5	931	+2.941%
2026-05-18	3.4400	3.4400	3.4400	3.4400	-11.795%	1	931	+1.744%
2026-05-12	4.0000	4.0000	3.8500	3.9000	-6.250%	30	931	-10.256%
2026-05-11	4.1600	4.1600	4.1600	4.1600	+1.463%	1	941	-15.865%
2026-05-08	4.1400	4.1400	4.0500	4.1000	+2.500%	25	950	-14.634%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-20.000%	20	937	-12.500%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+42.857%	2	957	-30.000%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+6.061%	20	957	0.000%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+10.000%	1	977	+6.061%
2026-04-15	3.0000	3.0000	3.0000	3.0000	+22.449%	2	978	+16.667%
2026-03-30	2.4500	2.4500	2.4500	2.4500	-15.517%	1	980	+42.857%
2026-03-19	2.9000	2.9000	2.9000	2.9000	0.000%	1	979	+20.690%
2026-03-17	2.9000	2.9000	2.9000	2.9000	+62.011%	20	980	+20.690%
2026-03-16	1.7900	1.7900	1.7900	1.7900	-37.193%	1	1,000	+95.531%
2026-03-11	2.8500	2.8500	2.8500	2.8500	-2.397%	105	1,000	+22.807%
2026-03-10	2.9200	2.9200	2.9200	2.9200	-2.667%	1	1,000	+19.863%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+9.091%	10	999	+16.667%
2026-03-02	2.9300	2.9300	2.6200	2.7500	-8.333%	33	989	+27.273%
2026-02-26	3.1000	3.1000	3.0000	3.0000	-6.250%	13	962	+16.667%
2026-02-25	3.0000	3.2000	3.0000	3.2000	+13.475%	21	933	+9.375%
2026-02-23	2.8900	2.8900	2.8200	2.8200	-2.422%	20	933	+24.113%
2026-02-20	2.8900	2.8900	2.8900	2.8900	-1.027%	1	913	+21.107%
2026-02-19	2.9500	2.9500	2.9200	2.9200	+1.389%	2	912	+19.863%
2026-02-18	3.0000	3.0000	2.8800	2.8800	-5.574%	12	910	+21.528%
2026-02-13	3.0500	3.0500	3.0500	3.0500	-1.613%	1	906	+14.754%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-4.025%	1	906	+12.903%
2026-02-10	3.2500	3.2500	3.2300	3.2300	-0.615%	21	906	+8.359%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+3.503%	10	896	+7.692%
2026-02-04	3.1400	3.1400	3.1400	3.1400	-17.368%	1	886	+11.465%
2026-01-26	3.8000	3.8000	3.8000	3.8000	+5.556%	1	957	-7.895%
2026-01-20	3.7500	3.7500	3.6000	3.6000	-6.494%	3	956	-2.778%
2026-01-16	3.8500	3.8500	3.8500	3.8500	-4.938%	1	952	-9.091%
2026-01-15	4.0500	4.0500	4.0500	4.0500	+2.532%	3	952	-13.580%
2026-01-14	3.9500	3.9500	3.9500	3.9500	-1.250%	1	955	-11.392%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-3.614%	1	956	-12.500%
2026-01-12	4.0000	4.1500	4.0000	4.1500	+3.234%	40	957	-15.663%
2025-12-30	4.0200	4.0200	4.0200	4.0200	+4.687%	1	984	-12.935%
2025-12-29	3.8400	3.8400	3.8400	3.8400	+6.667%	1	984	-8.854%
2025-12-23	3.6000	3.6000	3.6000	3.6000	-7.692%	1	984	-2.778%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-16.488%	3	984	-10.256%
2025-12-18	5.1000	5.1000	4.6700	4.6700	-20.847%	3	987	-25.054%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+5.357%	68	984	-40.678%
2025-12-16	4.8500	5.6000	4.8500	5.6000	+14.286%	28	984	-37.500%
2025-12-15	5.7500	5.7500	4.6000	4.9000	-0.407%	112	999	-28.571%
2025-12-12	3.9400	4.9200	3.9400	4.9200	+75.714%	8	947	-28.862%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-2.439%	71	951	+25.000%
2025-12-10	2.9000	2.9000	2.8000	2.8700	-0.692%	5	971	+21.951%
2025-12-08	2.8900	2.8900	2.8900	2.8900	+11.154%	1	968	+21.107%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-2.622%	10	967	+34.615%
2025-11-26	2.6800	2.6800	2.6100	2.6700	+2.692%	80	937	+31.086%
2025-11-24	2.5700	2.6600	2.5700	2.6000	+9.244%	254	937	+34.615%
2025-11-21	2.3400	2.3800	2.3400	2.3800	-25.625%	122	1,127	+47.059%
2025-11-13	3.3500	3.3500	3.2000	3.2000	-7.246%	5	1,249	+9.375%
2025-11-12	3.5500	3.5500	3.4500	3.4500	+12.013%	153	1,245	+1.449%
2025-11-07	3.0800	3.0800	3.0800	3.0800	-12.000%	2	1,102	+13.636%
2025-11-05	3.5000	3.5000	3.5000	3.5000	+2.941%	21	1,100	0.000%
2025-11-04	3.4000	3.4000	3.4000	3.4000	+14.478%	1	1,079	+2.941%
2025-11-03	2.9700	2.9700	2.9700	2.9700	-15.143%	2	1,079	+17.845%
2025-10-30	3.9000	3.9000	3.1000	3.5000	-10.256%	51	1,079	0.000%
2025-10-27	3.9000	3.9000	3.9000	3.9000	+2.632%	10	1,020	-10.256%
2025-10-23	3.8000	3.8000	3.8000	3.8000	+4.110%	1	1,020	-7.895%
2025-10-22	3.6500	3.6500	3.6500	3.6500	-5.195%	16	1,019	-4.110%
2025-10-21	3.8500	3.8500	3.8500	3.8500	-3.750%	33	1,003	-9.091%
2025-10-20	4.0000	4.0000	4.0000	4.0000	+1.266%	1	970	-12.500%
2025-10-17	3.3500	4.1000	3.3500	3.9500	-10.227%	99	969	-11.392%
2025-10-16	4.4000	4.4000	4.4000	4.4000	-4.348%	1	872	-20.455%
2025-10-15	4.4400	4.6000	4.4400	4.6000	+6.977%	2	873	-23.913%
2025-10-14	4.3300	4.3400	4.3000	4.3000	-3.371%	16	873	-18.605%
2025-10-13	4.4500	4.4500	4.4500	4.4500	-3.261%	3	887	-21.348%
2025-10-03	4.4500	5.3500	4.4500	4.6000	+6.729%	6	887	-23.913%
2025-10-02	4.2000	4.3100	4.2000	4.3100	+6.158%	33	886	-18.794%
2025-10-01	4.0600	4.0600	4.0600	4.0600	+1.500%	11	919	-13.793%
2025-09-30	4.0000	4.0000	4.0000	4.0000	-2.439%	5	930	-12.500%
2025-09-29	4.0500	4.1000	3.8000	4.1000	+21.302%	58	925	-14.634%
2025-09-26	3.3800	3.3800	3.3800	3.3800	-3.429%	1	951	+3.550%
2025-09-25	3.7000	3.7000	3.5000	3.5000	-9.091%	29	950	0.000%
2025-09-24	3.8500	3.8500	3.8500	3.8500	+6.944%	1	921	-9.091%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-1.907%	1	920	-2.778%
2025-09-18	3.6700	3.6700	3.6700	3.6700	+4.857%	1	919	-4.632%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+6.061%	2	919	0.000%
2025-09-15	3.3800	3.3800	3.3000	3.3000	-8.333%	4	917	+6.061%
2025-09-12	3.6000	3.6000	3.6000	3.6000	0.000%	1	915	-2.778%
2025-09-11	3.6000	3.6000	3.6000	3.6000	-6.494%	3	914	-2.778%
2025-09-10	4.0700	5.2000	3.8500	3.8500	-8.333%	5	911	-9.091%
2025-09-09	4.2000	4.2000	4.2000	4.2000	+6.329%	2	909	-16.667%
2025-09-08	3.9500	3.9500	3.9500	3.9500	-2.469%	1	909	-11.392%
2025-09-05	4.1000	4.1000	4.0500	4.0500	-1.220%	8	908	-13.580%
2025-09-04	3.8400	4.1000	3.7000	4.1000	+2.500%	5	900	-14.634%
2025-09-03	4.1000	4.1000	3.8800	4.0000	-8.046%	12	896	-12.500%
2025-09-02	4.3700	4.3900	4.3400	4.3500	-8.228%	25	889	-19.540%
2025-08-29	4.7400	4.7400	4.7400	4.7400	-7.059%	1	882	-26.160%
2025-08-28	4.7800	5.4000	4.7800	5.1000	+9.677%	11	882	-31.373%
2025-08-27	4.5700	4.6500	4.5700	4.6500	+8.140%	3	882	-24.731%
2025-08-26	4.3100	4.3100	4.3000	4.3000	0.000%	12	879	-18.605%
2025-08-25	4.3500	4.3500	4.3000	4.3000	+11.688%	2	891	-18.605%
2025-08-20	3.5600	4.0000	3.5600	3.8500	-3.750%	35	893	-9.091%
2025-08-19	3.9900	4.0000	3.9100	4.0000	-2.439%	22	865	-12.500%
2025-08-18	4.1000	4.1000	4.1000	4.1000	-8.889%	1	844	-14.634%
2025-08-15	4.0500	4.5000	3.8500	4.5000	-5.462%	14	843	-22.222%
2025-08-14	4.4500	4.9500	4.3300	4.7600	+8.182%	5	850	-26.471%
2025-08-13	4.2000	4.4000	4.2000	4.4000	+9.453%	9	852	-20.455%
2025-08-12	3.7000	4.0200	3.4500	4.0200	+0.500%	22	847	-12.935%
2025-08-11	3.6000	4.0000	3.6000	4.0000	+56.863%	5	835	-12.500%
2025-08-07	2.5500	2.5500	2.5500	2.5500	+8.511%	1	834	+37.255%
2025-08-04	2.3800	2.5000	2.3500	2.3500	+9.302%	66	834	+48.936%
2025-08-01	2.0800	2.4200	1.9100	2.1500	+3.865%	62	888	+62.791%
2025-07-31	2.1500	2.1500	2.0700	2.0700	-6.757%	45	851	+69.082%
2025-07-30	2.2200	2.2200	2.2200	2.2200	+5.714%	10	806	+57.658%
2025-07-29	2.4000	2.4000	2.1000	2.1000	-7.895%	12	801	+66.667%
2025-07-28	2.3200	2.3800	2.2800	2.2800	+3.636%	51	789	+53.509%
2025-07-25	2.0100	2.2000	2.0100	2.2000	+10.553%	80	768	+59.091%
2025-07-24	1.9800	2.0200	1.8500	1.9900	-1.970%	151	749	+75.879%
2025-07-23	2.0300	2.0300	2.0300	2.0300	+12.778%	1	747	+72.414%
2025-07-22	2.0500	2.0500	1.8000	1.8000	-4.255%	16	746	+94.444%
2025-07-21	1.8600	1.9100	1.8600	1.8800	+4.444%	15	734	+86.170%
2025-07-17	1.7800	1.8000	1.7800	1.8000	+4.651%	5	720	+94.444%
2025-07-16	1.7400	1.7400	1.7200	1.7200	-3.371%	10	715	+103.488%
2025-07-15	1.7800	1.7800	1.7800	1.7800	-11.881%	4	705	+96.629%
2025-07-14	2.2300	2.2300	2.0200	2.0200	-10.619%	11	701	+73.267%
2025-07-10	2.3800	2.3800	2.2600	2.2600	+2.727%	6	691	+54.867%
2025-07-09	1.8700	2.2000	1.7500	2.2000	+20.879%	4	685	+59.091%
2025-07-08	1.7100	1.8200	1.6400	1.8200	+16.667%	20	682	+92.308%
2025-07-07	1.5600	1.5600	1.5600	1.5600	-6.024%	6	662	+124.359%
2025-07-03	1.6600	1.6600	1.6600	1.6600	+9.211%	100	557	+110.843%
2025-07-02	1.5600	1.5600	1.5200	1.5200	-15.556%	101	557	+130.263%
2025-07-01	1.6200	1.8000	1.6200	1.8000	+13.208%	12	556	+94.444%
2025-06-30	1.5900	1.5900	1.5900	1.5900	+13.571%	9	554	+120.126%
2025-06-25	1.4100	1.4100	1.4000	1.4000	+3.704%	6	545	+150.000%
2025-06-20	1.3900	1.3900	1.3500	1.3500	-6.250%	62	539	+159.259%
2025-06-16	1.4600	1.4600	1.4400	1.4400	-7.097%	200	508	+143.056%
2025-06-04	1.5800	1.5800	1.5500	1.5500	-22.500%	210	308	+125.806%
2025-06-02	2.0000	2.0000	2.0000	2.0000	+16.959%	1	499	+75.000%
2025-05-27	1.7100	1.7100	1.7100	1.7100	-5.000%	20	499	+104.678%
2025-05-22	1.8000	1.8000	1.8000	1.8000	0.000%	1	479	+94.444%
2025-05-21	1.8000	1.8000	1.8000	1.8000	-3.226%	1	478	+94.444%
2025-05-19	1.8300	1.8700	1.8100	1.8600	+1.639%	30	477	+88.172%
2025-05-16	1.9000	2.2700	1.8300	1.8300	-4.687%	64	497	+91.257%
2025-05-14	1.9200	1.9200	1.9200	1.9200	-5.419%	6	502	+82.292%
2025-05-07	2.0300	2.0300	2.0300	2.0300	-8.969%	10	496	+72.414%
2025-05-02	2.2400	2.2500	2.2300	2.2300	-3.879%	6	486	+56.951%
2025-05-01	2.3200	2.3200	2.3200	2.3200	-22.667%	10	489	+50.862%
2025-04-30	3.0000	3.0000	3.0000	3.0000	+50.000%	2	480	+16.667%
2025-04-29	1.9900	2.0000	1.9900	2.0000	+8.108%	34	478	+75.000%
2025-04-28	1.8000	1.8800	1.8000	1.8500	-7.500%	50	444	+89.189%
2025-04-25	2.2500	2.2500	2.0000	2.0000	+2.564%	480	454	+75.000%
2025-04-24	2.0000	2.0000	1.8100	1.9500	+18.182%	27	239	+79.487%
2025-04-23	1.6500	1.6500	1.6500	1.6500	-4.070%	2	234	+112.121%
2025-04-17	1.6300	1.7200	1.4600	1.7200	+26.471%	41	195	+103.488%
2025-04-11	1.3500	1.3600	1.3500	1.3600	-2.857%	6	195	+157.353%
2025-04-10	1.7000	1.7000	1.3600	1.4000	+0.719%	70	192	+150.000%
2025-04-09	1.3900	1.3900	1.3900	1.3900	+2.963%	1	122	+151.799%
2025-04-08	1.5000	1.5000	1.3300	1.3500	0.000%	22	121	+159.259%
2025-04-04	1.4000	1.4000	1.3500	1.3500	-16.667%	10	101	+159.259%
2025-04-03	1.6500	1.6500	1.6200	1.6200	-7.955%	4	102	+116.049%
2025-04-02	1.8400	1.8400	1.7600	1.7600	-6.383%	20	78	+98.864%
2025-04-01	1.8800	1.8800	1.8800	1.8800	+13.939%	1	78	+86.170%
2025-03-26	1.6500	1.6500	1.6500	1.6500	-8.333%	1	77	+112.121%
2025-03-25	2.0000	2.0000	1.8000	1.8000	-5.263%	2	76	+94.444%
2025-03-20	1.9000	1.9000	1.9000	1.9000	-3.061%	5	74	+84.211%
2025-03-18	2.0000	2.5000	1.9500	1.9600	-2.000%	8	69	+78.571%
2025-03-13	2.0000	2.0000	2.0000	2.0000	-10.714%	1	60	+75.000%
2025-03-06	2.2400	2.2400	2.2400	2.2400	+1.818%	10	50	+56.250%
2025-03-03	2.2000	2.2000	2.2000	2.2000	-10.569%	1	50	+59.091%
2025-02-26	2.4600	2.4600	2.4600	2.4600	-15.172%	1	51	+42.276%
2025-02-24	2.9000	2.9000	2.9000	2.9000	+19.835%	1	50	+20.690%
2025-02-19	2.5000	2.5000	2.4000	2.4200	-3.200%	12	49	+44.628%
2025-02-18	2.7000	2.7000	2.5000	2.5000	-6.716%	6	37	+40.000%
2025-01-28	2.6800	2.6800	2.6800	2.6800	-0.372%	5	36	+30.597%
2025-01-24	2.6900	2.6900	2.6900	2.6900	+2.672%	4	31	+30.112%
2025-01-23	2.6200	2.6200	2.6200	2.6200	-2.963%	2	31	+33.588%
2025-01-22	2.7000	2.7000	2.7000	2.7000	-3.571%	1	30	+29.630%
2025-01-17	2.8000	2.8000	2.8000	2.8000	+2.190%	2	28	+25.000%
2025-01-13	2.7400	2.7400	2.7400	2.7400	-5.517%	2	28	+27.737%
2024-12-12	3.1500	3.1500	2.9000	2.9000	-6.452%	3	26	+20.690%
2024-12-11	3.1000	3.1000	3.1000	3.1000	-4.615%	20	25	+12.903%
2024-12-10	3.2500	3.2500	3.2500	3.2500	-6.340%	3	5	+7.692%
2024-12-05	3.6000	3.6000	3.4700	3.4700	-0.857%	3	5	+0.865%
2024-11-21	3.5000	3.5000	3.5000	3.5000	-12.500%	2	3	0.000%
2024-11-13	4.0000	4.0000	4.0000	4.0000	+14.286%	1	3	-12.500%
2024-11-12	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	0.000%

.dark-mode .tkP7Wf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkP7Wf{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C1MSOS Jan 15 2027 1.00 Call (MSOS270115C00001000)option OPRA

MSOS20270115C1
MSOS Jan 15 2027 1.00 Call (MSOS270115C00001000)
option OPRA