Dark

MSOS20270115C10
MSOS Jan 15 2027 10.00 Call (MSOS270115C00010000)
option OPRA

EOD

Oct 1, 2026

0.0300-25.000%(-0.0100)1,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0500	0.0300	0.0300	-25.000%	1,296	44,724	0.000%
2026-09-30	0.0800	0.0800	0.0300	0.0400	-55.556%	1,408	44,609	-25.000%
2026-09-29	0.0900	0.0900	0.0700	0.0900	-10.000%	263	43,848	-66.667%
2026-09-28	0.0900	0.1000	0.0700	0.1000	+11.111%	315	43,625	-70.000%
2026-09-25	0.1200	0.1200	0.0900	0.0900	-30.769%	20	43,314	-66.667%
2026-09-24	0.1000	0.1300	0.0700	0.1300	0.000%	464	43,314	-76.923%
2026-09-23	0.1100	0.1800	0.1000	0.1300	+8.333%	294	43,339	-76.923%
2026-09-22	0.0900	0.1300	0.0700	0.1200	+71.429%	437	43,066	-75.000%
2026-09-21	0.0900	0.1000	0.0700	0.0700	-22.222%	544	42,721	-57.143%
2026-09-18	0.0900	0.1000	0.0800	0.0900	0.000%	400	42,195	-66.667%
2026-09-17	0.1200	0.1200	0.0900	0.0900	0.000%	176	41,799	-66.667%
2026-09-16	0.0900	0.1100	0.0800	0.0900	-10.000%	221	41,626	-66.667%
2026-09-15	0.0900	0.1000	0.0900	0.1000	-9.091%	677	41,550	-70.000%
2026-09-14	0.0800	0.1200	0.0800	0.1100	+37.500%	190	41,233	-72.727%
2026-09-11	0.1000	0.1000	0.0800	0.0800	-11.111%	229	41,139	-62.500%
2026-09-10	0.1500	0.1500	0.0900	0.0900	-25.000%	297	40,925	-66.667%
2026-09-09	0.1300	0.1400	0.1200	0.1200	0.000%	86	40,660	-75.000%
2026-09-08	0.1100	0.1300	0.1100	0.1200	-7.692%	43	40,652	-75.000%
2026-09-04	0.1100	0.1300	0.1000	0.1300	+18.182%	378	40,874	-76.923%
2026-09-03	0.1200	0.1200	0.1100	0.1100	-15.385%	47	40,874	-72.727%
2026-09-02	0.1200	0.1300	0.1200	0.1300	-13.333%	544	40,921	-76.923%
2026-09-01	0.1400	0.1500	0.1400	0.1500	+15.385%	24	40,450	-80.000%
2026-08-31	0.1100	0.1300	0.1100	0.1300	-18.750%	4,345	40,426	-76.923%
2026-08-28	0.1400	0.1900	0.1100	0.1600	+33.333%	400	42,287	-81.250%
2026-08-27	0.1600	0.1600	0.1200	0.1200	-14.286%	157	41,889	-75.000%
2026-08-26	0.1400	0.2100	0.1200	0.1400	-6.667%	1,161	41,745	-78.571%
2026-08-25	0.1800	0.1800	0.1400	0.1500	0.000%	564	41,341	-80.000%
2026-08-24	0.1700	0.1700	0.1200	0.1500	+7.143%	395	40,779	-80.000%
2026-08-21	0.1700	0.1700	0.1400	0.1400	+7.692%	183	40,657	-78.571%
2026-08-20	0.1400	0.1900	0.1200	0.1300	-7.143%	584	40,474	-76.923%
2026-08-19	0.1400	0.1600	0.1300	0.1400	+27.273%	1,202	39,892	-78.571%
2026-08-18	0.1100	0.1500	0.1100	0.1100	-8.333%	281	39,181	-72.727%
2026-08-17	0.1900	0.1900	0.1200	0.1200	-20.000%	175	39,090	-75.000%
2026-08-14	0.1500	0.1500	0.1100	0.1500	0.000%	178	38,965	-80.000%
2026-08-13	0.1300	0.1700	0.1200	0.1500	0.000%	446	38,793	-80.000%
2026-08-12	0.1600	0.1600	0.1300	0.1500	0.000%	255	38,476	-80.000%
2026-08-11	0.1300	0.1800	0.1200	0.1500	+15.385%	300	38,308	-80.000%
2026-08-10	0.1100	0.1500	0.1100	0.1300	-7.143%	130	38,246	-76.923%
2026-08-07	0.1100	0.1400	0.1000	0.1400	-6.667%	289	38,181	-78.571%
2026-08-06	0.1000	0.1500	0.0800	0.1500	+50.000%	424	38,363	-80.000%
2026-08-05	0.1600	0.1600	0.1000	0.1000	-28.571%	2,571	38,203	-70.000%
2026-08-04	0.1300	0.1700	0.1300	0.1400	+27.273%	650	36,466	-78.571%
2026-08-03	0.1400	0.1400	0.1100	0.1100	-15.385%	337	36,480	-72.727%
2026-07-31	0.1500	0.1500	0.1200	0.1300	-13.333%	29	36,183	-76.923%
2026-07-30	0.1300	0.1700	0.1200	0.1500	+36.364%	462	36,157	-80.000%
2026-07-29	0.1100	0.1300	0.1000	0.1100	-8.333%	438	35,705	-72.727%
2026-07-28	0.1700	0.1800	0.1100	0.1200	-20.000%	226	35,383	-75.000%
2026-07-27	0.2000	0.2000	0.1400	0.1500	0.000%	255	35,364	-80.000%
2026-07-24	0.1600	0.1700	0.1500	0.1500	-11.765%	327	35,145	-80.000%
2026-07-23	0.1700	0.1700	0.1600	0.1700	0.000%	308	34,843	-82.353%
2026-07-22	0.2200	0.2200	0.1700	0.1700	-5.556%	203	35,104	-82.353%
2026-07-21	0.1800	0.2000	0.1700	0.1800	-10.000%	177	35,215	-83.333%
2026-07-20	0.1800	0.2000	0.1800	0.2000	-9.091%	103	35,086	-85.000%
2026-07-17	0.1700	0.2200	0.1700	0.2200	+29.412%	176	34,983	-86.364%
2026-07-16	0.1900	0.2000	0.1700	0.1700	-19.048%	213	34,850	-82.353%
2026-07-15	0.2200	0.2200	0.2000	0.2100	-34.375%	163	34,674	-85.714%
2026-07-14	0.2500	0.3200	0.2300	0.3200	+28.000%	85	34,511	-90.625%
2026-07-13	0.2600	0.2600	0.2200	0.2500	+4.167%	56	34,444	-88.000%
2026-07-10	0.2400	0.2400	0.2400	0.2400	+14.286%	45	34,448	-87.500%
2026-07-09	0.2700	0.2700	0.2100	0.2100	-16.000%	126	34,403	-85.714%
2026-07-08	0.2500	0.2900	0.2300	0.2500	0.000%	79	34,323	-88.000%
2026-07-07	0.2400	0.2800	0.2400	0.2500	+4.167%	321	34,333	-88.000%
2026-07-06	0.3000	0.3400	0.2300	0.2400	-27.273%	220	34,110	-87.500%
2026-07-02	0.3400	0.3600	0.2900	0.3300	+17.857%	193	33,979	-90.909%
2026-07-01	0.3500	0.3900	0.2800	0.2800	-12.500%	195	33,979	-89.286%
2026-06-30	0.3500	0.3500	0.3000	0.3200	+10.345%	383	33,882	-90.625%
2026-06-29	0.3000	0.3000	0.2900	0.2900	-12.121%	4	34,118	-89.655%
2026-06-26	0.2600	0.3300	0.2500	0.3300	+10.000%	179	34,114	-90.909%
2026-06-25	0.2700	0.3000	0.2700	0.3000	+11.111%	398	34,042	-90.000%
2026-06-24	0.2500	0.2900	0.2300	0.2700	+3.846%	659	33,799	-88.889%
2026-06-23	0.3100	0.3300	0.2200	0.2600	-18.750%	137	33,770	-88.462%
2026-06-22	0.4900	0.4900	0.3000	0.3200	-17.949%	212	33,801	-90.625%
2026-06-18	0.4600	0.4700	0.3300	0.3900	+18.182%	649	33,748	-92.308%
2026-06-17	0.3800	0.4000	0.2900	0.3300	-5.714%	180	33,748	-90.909%
2026-06-16	0.4200	0.4300	0.3500	0.3500	-7.895%	202	33,748	-91.429%
2026-06-15	0.4500	0.4500	0.3700	0.3800	-11.628%	65	33,634	-92.105%
2026-06-12	0.5300	0.5300	0.4100	0.4300	-12.245%	543	33,593	-93.023%
2026-06-11	0.5400	0.5400	0.4500	0.4900	-10.909%	328	33,090	-93.878%
2026-06-10	0.5700	0.6200	0.5200	0.5500	-8.333%	526	33,326	-94.545%
2026-06-09	0.6200	0.6800	0.5400	0.6000	-3.226%	23,015	33,015	-95.000%
2026-06-08	0.6000	0.6500	0.4000	0.6200	+12.727%	1,194	36,172	-95.161%
2026-06-05	0.4800	0.6000	0.4800	0.5500	+22.222%	654	36,059	-94.545%
2026-06-04	0.4400	0.4500	0.4300	0.4500	+21.622%	51	35,707	-93.333%
2026-06-03	0.4000	0.4000	0.3300	0.3700	-19.565%	310	35,686	-91.892%
2026-06-02	0.4400	0.4900	0.4200	0.4600	+2.222%	121	35,612	-93.478%
2026-06-01	0.3900	0.4900	0.3700	0.4500	+7.143%	724	35,604	-93.333%
2026-05-29	0.4600	0.4600	0.4200	0.4200	-2.326%	821	35,658	-92.857%
2026-05-28	0.2900	0.4700	0.2900	0.4300	+30.303%	196	35,791	-93.023%
2026-05-27	0.3000	0.3900	0.3000	0.3300	+3.125%	151	35,788	-90.909%
2026-05-26	0.3000	0.3300	0.2500	0.3200	+14.286%	215	35,892	-90.625%
2026-05-22	0.3300	0.3300	0.2800	0.2800	-12.500%	222	35,835	-89.286%
2026-05-21	0.3400	0.3500	0.3000	0.3200	+3.226%	234	35,809	-90.625%
2026-05-20	0.3000	0.3100	0.3000	0.3100	+3.333%	23	35,809	-90.323%
2026-05-19	0.3300	0.3300	0.2900	0.3000	-14.286%	66	35,780	-90.000%
2026-05-18	0.3000	0.3500	0.3000	0.3500	+6.061%	188	35,780	-91.429%
2026-05-15	0.3900	0.3900	0.3100	0.3300	-21.429%	142	35,780	-90.909%
2026-05-14	0.5000	0.5000	0.3900	0.4200	+2.439%	54	35,774	-92.857%
2026-05-13	0.4200	0.4200	0.4000	0.4100	+2.500%	257	35,992	-92.683%
2026-05-12	0.4600	0.4600	0.4000	0.4000	-13.043%	77	35,992	-92.500%
2026-05-11	0.4700	0.5100	0.4400	0.4600	-4.167%	165	35,992	-93.478%
2026-05-08	0.5200	0.5200	0.4700	0.4800	-7.692%	22	36,056	-93.750%
2026-05-07	0.6000	0.6000	0.5100	0.5200	-13.333%	170	36,060	-94.231%
2026-05-06	0.5400	0.6000	0.5300	0.6000	+13.208%	192	35,947	-95.000%
2026-05-05	0.4500	0.5400	0.4500	0.5300	+6.000%	308	35,903	-94.340%
2026-05-04	0.6600	0.6600	0.5000	0.5000	-3.846%	99	36,057	-94.000%
2026-05-01	0.6100	0.6300	0.5200	0.5200	-11.864%	155	35,910	-94.231%
2026-04-30	0.5900	0.5900	0.5900	0.5900	+15.686%	10	35,910	-94.915%
2026-04-29	0.4000	0.5100	0.4000	0.5100	-20.313%	2	35,905	-94.118%
2026-04-27	0.4800	0.6400	0.4800	0.6400	+36.170%	224	35,906	-95.313%
2026-04-24	0.5000	0.5100	0.4200	0.4700	+4.444%	1,712	35,796	-93.617%
2026-04-23	0.7800	0.8200	0.4000	0.4500	-39.189%	2,216	34,807	-93.333%
2026-04-22	0.4200	0.8500	0.4200	0.7400	+100.000%	1,341	34,625	-95.946%
2026-04-21	0.4000	0.4500	0.3700	0.3700	-17.778%	17	34,221	-91.892%
2026-04-20	0.3900	0.4600	0.3900	0.4500	+21.622%	538	34,221	-93.333%
2026-04-17	0.3800	0.3900	0.3200	0.3700	+5.714%	28	34,267	-91.892%
2026-04-16	0.4000	0.4000	0.3400	0.3500	-12.500%	52	34,255	-91.429%
2026-04-15	0.3400	0.4000	0.3000	0.4000	+25.000%	104	34,262	-92.500%
2026-04-14	0.3500	0.3500	0.3100	0.3200	-8.571%	195	34,232	-90.625%
2026-04-13	0.3300	0.3500	0.3200	0.3500	-2.778%	73	34,057	-91.429%
2026-04-10	0.3500	0.3600	0.3400	0.3600	0.000%	34	33,990	-91.667%
2026-04-09	0.3600	0.3600	0.3400	0.3600	+2.857%	18	33,986	-91.667%
2026-04-08	0.3500	0.3500	0.3500	0.3500	0.000%	14	33,993	-91.429%
2026-04-07	0.3500	0.3700	0.3500	0.3500	-12.500%	120	33,989	-91.429%
2026-04-06	0.3800	0.4100	0.3700	0.4000	+14.286%	115	34,051	-92.500%
2026-04-02	0.3200	0.3700	0.3200	0.3500	+20.690%	27	34,348	-91.429%
2026-04-01	0.2900	0.3200	0.2700	0.2900	-3.333%	215	34,348	-89.655%
2026-03-31	0.2500	0.3000	0.2400	0.3000	+25.000%	920	34,146	-90.000%
2026-03-30	0.2800	0.2800	0.2400	0.2400	0.000%	427	34,429	-87.500%
2026-03-27	0.2900	0.3200	0.2400	0.2400	-25.000%	503	34,535	-87.500%
2026-03-26	0.3400	0.3400	0.3200	0.3200	-17.949%	37	34,247	-90.625%
2026-03-25	0.4000	0.4000	0.3900	0.3900	+11.429%	93	34,247	-92.308%
2026-03-24	0.3800	0.3800	0.3500	0.3500	-12.500%	17	34,247	-91.429%
2026-03-23	0.4200	0.4200	0.3300	0.4000	+17.647%	77	34,231	-92.500%
2026-03-20	0.3600	0.3600	0.3400	0.3400	-15.000%	20	34,206	-91.176%
2026-03-19	0.4000	0.4000	0.4000	0.4000	-4.762%	120	34,206	-92.500%
2026-03-18	0.4100	0.4200	0.4100	0.4200	+2.439%	3	34,086	-92.857%
2026-03-17	0.4400	0.4500	0.4100	0.4100	-4.651%	21	34,083	-92.683%
2026-03-16	0.4300	0.4300	0.4300	0.4300	-4.444%	1	34,070	-93.023%
2026-03-13	0.4400	0.4900	0.4400	0.4500	+4.651%	7	34,070	-93.333%
2026-03-12	0.4200	0.4500	0.4200	0.4300	-8.511%	5	34,067	-93.023%
2026-03-11	0.4500	0.4700	0.4000	0.4700	-4.082%	10	34,064	-93.617%
2026-03-06	0.4200	0.5200	0.4000	0.4900	+28.947%	141	34,065	-93.878%
2026-03-05	0.4000	0.4000	0.3800	0.3800	-15.556%	68	34,003	-92.105%
2026-03-04	0.4500	0.4500	0.4200	0.4500	+12.500%	85	33,986	-93.333%
2026-03-03	0.4500	0.4500	0.4000	0.4000	+2.564%	37	33,976	-92.500%
2026-03-02	0.4000	0.4800	0.3700	0.3900	-22.000%	302	33,956	-92.308%
2026-02-27	0.5000	0.5000	0.4300	0.5000	+4.167%	4	34,030	-94.000%
2026-02-26	0.4800	0.4800	0.4800	0.4800	-9.434%	100	34,031	-93.750%
2026-02-25	0.5300	0.5500	0.4700	0.5300	+1.923%	157	34,097	-94.340%
2026-02-24	0.4000	0.5300	0.4000	0.5200	+10.638%	244	34,097	-94.231%
2026-02-23	0.4000	0.4700	0.4000	0.4700	+6.818%	5	34,012	-93.617%
2026-02-20	0.5000	0.5000	0.4400	0.4400	-12.000%	173	34,010	-93.182%
2026-02-19	0.5000	0.5000	0.4000	0.5000	0.000%	89	33,875	-94.000%
2026-02-18	0.5000	0.5000	0.4600	0.5000	+6.383%	1,072	33,860	-94.000%
2026-02-17	0.4800	0.4800	0.4600	0.4700	-7.843%	102	34,853	-93.617%
2026-02-13	0.5000	0.5100	0.4700	0.5100	+15.909%	131	34,780	-94.118%
2026-02-12	0.5200	0.5200	0.4400	0.4400	-10.204%	94	34,780	-93.182%
2026-02-11	0.5400	0.5400	0.4900	0.4900	-10.909%	257	34,769	-93.878%
2026-02-10	0.5700	0.6200	0.5500	0.5500	-5.172%	174	34,542	-94.545%
2026-02-09	0.5200	0.5800	0.5200	0.5800	0.000%	509	34,501	-94.828%
2026-02-06	0.5500	0.5800	0.5500	0.5800	+13.725%	21	34,997	-94.828%
2026-02-05	0.5200	0.5800	0.5100	0.5100	-34.615%	133	34,997	-94.118%
2026-02-04	0.6000	0.7800	0.5200	0.7800	+47.170%	295	35,068	-96.154%
2026-02-03	0.6000	0.6000	0.5300	0.5300	-3.636%	394	35,033	-94.340%
2026-02-02	0.5800	0.5800	0.5000	0.5500	+1.852%	319	35,060	-94.545%
2026-01-30	0.6400	0.7000	0.5000	0.5400	-11.475%	243	35,027	-94.444%
2026-01-29	0.6500	0.6500	0.5500	0.6100	-12.857%	202	34,944	-95.082%
2026-01-28	0.7300	0.8000	0.6300	0.7000	-6.667%	229	34,908	-95.714%
2026-01-27	0.7500	0.7500	0.6600	0.7500	-3.846%	201	34,840	-96.000%
2026-01-26	0.8100	0.8500	0.7600	0.7800	-7.143%	38	34,686	-96.154%
2026-01-23	0.8400	0.8700	0.8000	0.8400	-3.448%	61	34,691	-96.429%
2026-01-22	0.8000	0.8700	0.8000	0.8700	+8.750%	395	34,680	-96.552%
2026-01-21	0.8100	0.8100	0.7500	0.8000	0.000%	121	34,294	-96.250%
2026-01-20	0.8500	0.9400	0.8000	0.8000	-8.046%	169	34,287	-96.250%
2026-01-16	1.0200	1.0200	0.8700	0.8700	-10.309%	117	34,281	-96.552%
2026-01-15	1.0200	1.0200	0.9700	0.9700	+7.778%	42	34,281	-96.907%
2026-01-14	0.9500	1.0100	0.9000	0.9000	-6.250%	13	34,269	-96.667%
2026-01-13	1.0600	1.0600	0.9400	0.9600	-8.571%	248	34,261	-96.875%
2026-01-12	0.8500	1.0500	0.8500	1.0500	+28.049%	151	34,436	-97.143%
2026-01-09	1.0700	1.0700	0.8200	0.8200	-11.828%	80	34,454	-96.341%
2026-01-08	0.8100	0.9700	0.8100	0.9300	+3.333%	72	34,439	-96.774%
2026-01-07	0.8400	0.9000	0.8400	0.9000	+12.500%	99	34,410	-96.667%
2026-01-06	0.8300	0.8500	0.8000	0.8000	-13.043%	175	34,375	-96.250%
2026-01-05	0.9800	0.9800	0.8400	0.9200	0.000%	75	34,386	-96.739%
2026-01-02	0.9300	0.9600	0.9000	0.9200	-5.155%	45	34,323	-96.739%
2025-12-31	0.9500	1.0000	0.9200	0.9700	-1.020%	73	34,393	-96.907%
2025-12-30	0.9000	1.0000	0.9000	0.9800	+15.294%	92	34,393	-96.939%
2025-12-29	0.9100	0.9300	0.8400	0.8500	-15.000%	547	34,425	-96.471%
2025-12-26	1.0000	1.0000	0.7000	1.0000	0.000%	605	34,927	-97.000%
2025-12-24	0.9700	1.0000	0.7500	1.0000	-16.667%	88	34,455	-97.000%
2025-12-23	0.8300	1.2000	0.7500	1.2000	+33.333%	4,334	34,455	-97.500%
2025-12-22	1.0200	1.1000	0.8800	0.9000	-14.286%	366	30,697	-96.667%
2025-12-19	1.2400	1.3400	1.0500	1.0500	-4.545%	946	30,489	-97.143%
2025-12-18	2.3400	2.4600	1.1000	1.1000	-50.000%	2,488	29,991	-97.273%
2025-12-17	2.2300	2.5000	2.0800	2.2000	+6.280%	847	29,750	-98.636%
2025-12-16	1.5300	2.1500	1.5000	2.0700	+43.750%	834	29,732	-98.551%
2025-12-15	1.8000	2.0000	1.3400	1.4400	-12.195%	778	29,622	-97.917%
2025-12-12	1.4000	1.7100	1.1500	1.6400	+121.622%	6,166	29,543	-98.171%
2025-12-11	0.7000	0.8100	0.7000	0.7400	+5.714%	90	31,471	-95.946%
2025-12-10	0.7400	0.7500	0.7000	0.7000	0.000%	15	31,382	-95.714%
2025-12-09	0.7200	0.7300	0.7000	0.7000	-6.667%	73	31,371	-95.714%
2025-12-08	0.7800	0.8000	0.7000	0.7500	-6.250%	6	31,304	-96.000%
2025-12-05	0.8000	0.8000	0.8000	0.8000	+1.266%	11	31,301	-96.250%
2025-12-04	0.7000	0.8000	0.7000	0.7900	+3.947%	376	31,302	-96.203%
2025-12-03	0.8000	0.8000	0.6600	0.7600	+8.571%	204	31,300	-96.053%
2025-12-02	0.9000	0.9000	0.7000	0.7000	-6.667%	48	31,263	-95.714%
2025-12-01	0.6900	0.7800	0.5800	0.7500	+15.385%	185	31,242	-96.000%
2025-11-28	0.6500	0.7000	0.6300	0.6500	-4.412%	144	31,205	-95.385%
2025-11-26	0.6500	0.6900	0.6000	0.6800	+3.030%	699	30,900	-95.588%
2025-11-25	0.6300	0.6600	0.6000	0.6600	+4.762%	103	30,900	-95.455%
2025-11-24	0.6900	0.7000	0.5500	0.6300	+1.613%	138	30,897	-95.238%
2025-11-21	0.5100	0.6400	0.5100	0.6200	+24.000%	241	30,794	-95.161%
2025-11-20	0.5000	0.6000	0.5000	0.5000	+2.041%	51	30,750	-94.000%
2025-11-19	0.6000	0.6000	0.4500	0.4900	-12.500%	584	30,700	-93.878%
2025-11-18	0.7500	0.7500	0.4100	0.5600	+5.660%	305	30,205	-94.643%
2025-11-17	0.6300	0.7100	0.5300	0.5300	-18.462%	335	29,932	-94.340%
2025-11-14	0.8000	1.0500	0.5800	0.6500	-23.529%	447	29,979	-95.385%
2025-11-13	1.0100	1.0200	0.8500	0.8500	-12.371%	117	29,808	-96.471%
2025-11-12	1.0400	1.3000	0.9300	0.9700	-11.818%	230	29,837	-96.907%
2025-11-11	1.1800	1.2900	1.0000	1.1000	-8.333%	22	29,825	-97.273%
2025-11-10	1.0100	1.2100	1.0000	1.2000	+50.000%	212	29,816	-97.500%
2025-11-07	0.8500	1.0900	0.8000	0.8000	-6.977%	68	29,683	-96.250%
2025-11-06	1.3500	1.3500	0.8600	0.8600	-20.370%	223	29,652	-96.512%
2025-11-05	1.0200	1.1400	1.0000	1.0800	+20.000%	36	29,637	-97.222%
2025-11-04	1.0000	1.0900	0.9000	0.9000	-23.077%	191	29,612	-96.667%
2025-11-03	1.1800	1.2800	1.0500	1.1700	+1.739%	86	29,659	-97.436%
2025-10-31	1.2700	1.2700	1.0400	1.1500	+4.545%	50	29,659	-97.391%
2025-10-30	1.3500	1.3500	1.0000	1.1000	-8.333%	7	29,667	-97.273%
2025-10-29	1.3500	1.3500	1.0000	1.2000	+9.091%	36	29,668	-97.500%
2025-10-28	1.1500	1.3500	1.0500	1.1000	-4.348%	158	29,676	-97.273%
2025-10-27	1.2000	1.5000	1.0000	1.1500	-15.441%	87	29,664	-97.391%
2025-10-24	1.2100	1.5000	1.1900	1.3600	+9.677%	123	29,664	-97.794%
2025-10-23	1.3000	1.3500	1.0000	1.2400	+7.826%	245	29,679	-97.581%
2025-10-22	1.1000	1.3200	1.0000	1.1500	-8.000%	226	29,651	-97.391%
2025-10-21	1.3200	1.4500	1.1300	1.2500	-2.344%	325	29,589	-97.600%
2025-10-20	1.4700	1.4700	1.2200	1.2800	-1.538%	479	29,453	-97.656%
2025-10-17	1.4300	1.4300	1.2100	1.3000	-3.704%	147	29,200	-97.692%
2025-10-16	1.6000	1.7500	1.3000	1.3500	-6.897%	441	29,189	-97.778%
2025-10-15	1.4500	1.7500	1.2900	1.4500	+2.113%	261	29,261	-97.931%
2025-10-14	1.4900	1.4900	1.2800	1.4200	-10.127%	140	29,258	-97.887%
2025-10-13	1.3500	1.5800	1.2500	1.5800	+26.400%	215	29,158	-98.101%
2025-10-10	1.6000	1.7300	1.1700	1.2500	-13.793%	386	29,046	-97.600%
2025-10-09	1.4500	1.5800	1.4000	1.4500	-2.027%	242	29,215	-97.931%
2025-10-08	1.5500	1.6100	1.3900	1.4800	+4.965%	112	29,322	-97.973%
2025-10-07	1.5000	1.6500	1.3600	1.4100	-6.623%	218	29,299	-97.872%
2025-10-06	1.3500	1.5900	1.3400	1.5100	+7.092%	379	29,299	-98.013%
2025-10-03	1.4800	1.6000	1.3200	1.4100	-1.399%	199	29,011	-97.872%
2025-10-02	1.3500	1.4800	1.2600	1.4300	0.000%	328	28,985	-97.902%
2025-10-01	1.2900	1.4300	1.2000	1.4300	+10.853%	214	29,194	-97.902%
2025-09-30	1.6400	1.6400	1.1600	1.2900	-14.000%	608	29,161	-97.674%
2025-09-29	1.2400	1.5800	1.2000	1.5000	+59.574%	825	29,423	-98.000%
2025-09-26	1.0000	1.0000	0.9300	0.9400	-4.082%	64	29,368	-96.809%
2025-09-25	1.1800	1.1800	0.9700	0.9800	-14.035%	98	29,379	-96.939%
2025-09-24	1.0600	1.1900	1.0000	1.1400	+7.547%	161	29,299	-97.368%
2025-09-23	0.9500	1.1300	0.9500	1.0600	-3.636%	126	29,298	-97.170%
2025-09-22	1.0400	1.1300	1.0400	1.1000	-8.333%	37	29,301	-97.273%
2025-09-19	1.2000	1.2000	1.0000	1.2000	+6.195%	229	29,307	-97.500%
2025-09-18	1.0500	1.1400	0.9700	1.1300	+7.619%	170	29,348	-97.345%
2025-09-17	1.0300	1.0600	1.0000	1.0500	-1.869%	236	29,326	-97.143%
2025-09-16	1.0300	1.0800	0.9500	1.0700	+18.889%	125	29,267	-97.196%
2025-09-15	0.9100	0.9300	0.9000	0.9000	-5.263%	1,180	29,272	-96.667%
2025-09-12	0.9500	0.9800	0.9100	0.9500	-5.000%	38	28,097	-96.842%
2025-09-11	1.1500	1.1700	1.0000	1.0000	-4.762%	152	28,059	-97.000%
2025-09-10	1.4500	1.4500	1.0500	1.0500	-23.913%	60	28,018	-97.143%
2025-09-09	1.3300	1.3800	1.3300	1.3800	+16.949%	14	27,986	-97.826%
2025-09-08	1.2000	1.2600	1.1500	1.1800	-8.527%	76	28,000	-97.458%
2025-09-05	1.2300	1.3200	1.1300	1.2900	+3.200%	1,264	28,015	-97.674%
2025-09-04	1.3200	1.3200	1.0800	1.2500	+1.626%	1,057	26,896	-97.600%
2025-09-03	1.4000	1.4000	1.2200	1.2300	-14.583%	226	25,884	-97.561%
2025-09-02	1.4000	1.5000	1.3400	1.4400	-7.692%	888	25,891	-97.917%
2025-08-29	1.7300	1.7300	1.4900	1.5600	-4.878%	78	25,692	-98.077%
2025-08-28	1.6500	1.8600	1.5500	1.6400	+5.806%	2,077	25,692	-98.171%
2025-08-27	1.6000	1.6000	1.4500	1.5500	-1.274%	382	24,689	-98.065%
2025-08-26	1.6000	1.6400	1.3000	1.5700	+6.803%	787	24,578	-98.089%
2025-08-25	1.3800	1.4900	1.3300	1.4700	+5.000%	78	24,400	-97.959%
2025-08-22	1.3600	1.4500	1.2300	1.4000	+2.941%	88	24,411	-97.857%
2025-08-21	1.2300	1.3600	1.2000	1.3600	+17.241%	133	24,469	-97.794%
2025-08-20	1.1000	1.2500	1.0500	1.1600	+5.455%	160	24,564	-97.414%
2025-08-19	1.1700	1.3000	1.0900	1.1000	-13.386%	86	24,507	-97.273%
2025-08-18	1.2400	1.2900	1.1100	1.2700	+15.455%	227	24,548	-97.638%
2025-08-15	1.3900	1.4000	1.1000	1.1000	-16.667%	895	24,426	-97.273%
2025-08-14	1.4900	1.5500	1.3200	1.3200	-14.839%	4,175	24,317	-97.727%
2025-08-13	1.4000	1.5900	1.2800	1.5500	+24.000%	812	25,301	-98.065%
2025-08-12	1.5700	1.5700	1.1500	1.2500	-14.384%	595	25,182	-97.600%
2025-08-11	1.1100	1.6300	1.1100	1.4600	+65.909%	599	24,847	-97.945%
2025-08-08	0.8800	1.0100	0.8800	0.8800	+20.548%	9,539	24,650	-96.591%
2025-08-07	0.7700	0.8200	0.7300	0.7300	-6.410%	83	15,177	-95.890%
2025-08-06	1.0500	1.0500	0.7600	0.7800	-13.333%	66	15,244	-96.154%
2025-08-05	0.7700	1.0000	0.7700	0.9000	+13.924%	94	15,301	-96.667%
2025-08-04	0.7400	0.7900	0.6800	0.7900	-2.469%	36	15,377	-96.203%
2025-08-01	0.5500	0.8100	0.4500	0.8100	+42.105%	256	15,376	-96.296%
2025-07-31	0.6500	0.7000	0.5700	0.5700	-16.176%	20	15,230	-94.737%
2025-07-30	0.5800	0.6900	0.5600	0.6800	+7.937%	182	15,234	-95.588%
2025-07-29	0.6000	0.6400	0.6000	0.6300	-11.268%	56	15,184	-95.238%
2025-07-28	0.6100	0.7200	0.6100	0.7100	+9.231%	29	15,234	-95.775%
2025-07-25	0.6500	0.6500	0.6500	0.6500	+27.451%	40	15,244	-95.385%
2025-07-24	0.5000	0.5300	0.4700	0.5100	+2.000%	56	15,205	-94.118%
2025-07-23	0.4200	0.5000	0.4200	0.5000	+4.167%	335	15,226	-94.000%
2025-07-22	0.4600	0.5000	0.4600	0.4800	+9.091%	147	15,210	-93.750%
2025-07-21	0.4400	0.5000	0.4100	0.4400	+2.326%	12,859	15,100	-93.182%
2025-07-18	0.4300	0.4300	0.4300	0.4300	+26.471%	11	4,222	-93.023%
2025-07-17	0.3400	0.3400	0.3400	0.3400	-12.821%	7	4,221	-91.176%
2025-07-16	0.3900	0.4200	0.3900	0.3900	-2.500%	72	4,228	-92.308%
2025-07-15	0.4200	0.4200	0.4000	0.4000	-16.667%	11	4,156	-92.500%
2025-07-14	0.4500	0.4800	0.4500	0.4800	-4.000%	34	4,147	-93.750%
2025-07-11	0.5400	0.5400	0.4500	0.5000	-5.660%	42	4,123	-94.000%
2025-07-10	0.4600	0.6500	0.4500	0.5300	+60.606%	189	4,134	-94.340%
2025-07-02	0.3300	0.3300	0.3300	0.3300	0.000%	2	4,007	-90.909%
2025-06-30	0.3200	0.3300	0.3100	0.3300	+3.125%	9	4,126	-90.909%
2025-06-25	0.3000	0.3200	0.3000	0.3200	+18.519%	50	4,121	-90.625%
2025-06-24	0.2800	0.3000	0.2700	0.2700	0.000%	355	4,071	-88.889%
2025-06-23	0.3000	0.3000	0.2700	0.2700	-12.903%	15	4,245	-88.889%
2025-06-20	0.3100	0.3100	0.3100	0.3100	+3.333%	6	4,230	-90.323%
2025-06-17	0.3000	0.3000	0.3000	0.3000	-14.286%	5	4,227	-90.000%
2025-06-16	0.3500	0.3500	0.3500	0.3500	+6.061%	5	4,222	-91.429%
2025-06-13	0.3400	0.3500	0.3000	0.3300	0.000%	530	4,222	-90.909%
2025-06-11	0.3700	0.3700	0.3300	0.3300	-13.158%	40	3,972	-90.909%
2025-06-05	0.3800	0.3800	0.3800	0.3800	-5.000%	25	3,932	-92.105%
2025-06-04	0.4000	0.4000	0.4000	0.4000	+5.263%	3	3,904	-92.500%
2025-06-03	0.3800	0.3800	0.3800	0.3800	-9.524%	75	3,904	-92.105%
2025-05-30	0.4200	0.4200	0.4200	0.4200	+5.000%	20	3,904	-92.857%
2025-05-29	0.4000	0.4000	0.4000	0.4000	-2.439%	2	3,894	-92.500%
2025-05-28	0.4100	0.4100	0.4100	0.4100	+2.500%	50	3,894	-92.683%
2025-05-27	0.4200	0.4200	0.4000	0.4000	-13.043%	20	3,844	-92.500%
2025-05-22	0.4500	0.4600	0.4500	0.4600	+2.222%	8	3,829	-93.478%
2025-05-21	0.4500	0.4500	0.4500	0.4500	-2.174%	3	3,821	-93.333%
2025-05-20	0.4800	0.4800	0.4600	0.4600	0.000%	10	3,821	-93.478%
2025-05-19	0.4600	0.4600	0.4600	0.4600	-11.538%	10	3,811	-93.478%
2025-05-16	0.5200	0.5200	0.5200	0.5200	+20.930%	4	3,801	-94.231%
2025-05-14	0.4300	0.4300	0.4300	0.4300	-4.444%	1	3,803	-93.023%
2025-05-12	0.4500	0.4500	0.4500	0.4500	0.000%	5	3,803	-93.333%
2025-05-09	0.4500	0.4500	0.4500	0.4500	-10.000%	24	3,798	-93.333%
2025-05-08	0.5000	0.5000	0.5000	0.5000	0.000%	17	3,786	-94.000%
2025-05-07	0.5500	0.5500	0.5000	0.5000	-9.091%	13	3,769	-94.000%
2025-05-06	0.5300	0.5500	0.5300	0.5500	-3.509%	205	3,756	-94.545%
2025-05-05	0.5300	0.5700	0.5300	0.5700	-3.390%	7	3,951	-94.737%
2025-05-02	0.5900	0.5900	0.5900	0.5900	+5.357%	8	3,944	-94.915%
2025-05-01	0.5600	0.5600	0.5600	0.5600	-13.846%	3	3,940	-94.643%
2025-04-30	0.5000	0.6500	0.4500	0.6500	+62.500%	19	3,940	-95.385%
2025-04-28	0.5000	0.5000	0.4000	0.4000	-14.894%	7	3,925	-92.500%
2025-04-25	0.5000	0.5000	0.4700	0.4700	-6.000%	22	3,923	-93.617%
2025-04-24	0.3800	0.5000	0.3800	0.5000	+31.579%	47	3,912	-94.000%
2025-04-17	0.4000	0.4000	0.3800	0.3800	+11.765%	10	3,860	-92.105%
2025-04-16	0.3400	0.3400	0.3400	0.3400	+3.030%	10	3,860	-91.176%
2025-04-15	0.3300	0.3300	0.3300	0.3300	+26.923%	50	3,860	-90.909%
2025-04-10	0.2600	0.2600	0.2600	0.2600	-23.529%	100	3,810	-88.462%
2025-04-09	0.3400	0.3400	0.3400	0.3400	-5.556%	3	3,860	-91.176%
2025-04-08	0.3600	0.3600	0.3600	0.3600	+20.000%	2	3,860	-91.667%
2025-04-07	0.3000	0.3000	0.3000	0.3000	0.000%	677	3,860	-90.000%
2025-04-04	0.3400	0.3500	0.3000	0.3000	-34.783%	46	3,441	-90.000%
2025-04-01	0.4000	0.4700	0.4000	0.4600	+24.324%	7	3,419	-93.478%
2025-03-31	0.3700	0.3700	0.3700	0.3700	-13.953%	1	3,415	-91.892%
2025-03-27	0.4200	0.4300	0.4200	0.4300	+13.158%	12	3,416	-93.023%
2025-03-26	0.4200	0.4200	0.3800	0.3800	-5.000%	10	3,414	-92.105%
2025-03-25	0.4400	0.4400	0.3800	0.4000	-4.762%	19	3,404	-92.500%
2025-03-24	0.4300	0.4300	0.3900	0.4200	-4.545%	87	3,388	-92.857%
2025-03-21	0.4400	0.4400	0.4400	0.4400	+10.000%	12	3,475	-93.182%
2025-03-19	0.4000	0.4000	0.4000	0.4000	0.000%	50	3,469	-92.500%
2025-03-18	0.4000	0.4000	0.4000	0.4000	-6.977%	5	3,509	-92.500%
2025-03-14	0.4300	0.4800	0.4200	0.4300	-2.273%	40	3,514	-93.023%
2025-03-13	0.4400	0.4400	0.4400	0.4400	-2.222%	20	3,524	-93.182%
2025-03-12	0.4500	0.4500	0.4500	0.4500	-4.255%	4	3,524	-93.333%
2025-03-11	0.4700	0.4700	0.4700	0.4700	+4.444%	12	3,524	-93.617%
2025-03-10	0.5300	0.5300	0.4500	0.4500	-15.094%	11	3,512	-93.333%
2025-03-06	0.5300	0.5300	0.5300	0.5300	-1.852%	12	3,490	-94.340%
2025-03-05	0.5400	0.5400	0.5400	0.5400	+8.000%	1	3,490	-94.444%
2025-03-04	0.5200	0.5200	0.5000	0.5000	-3.846%	42	3,489	-94.000%
2025-03-03	0.6000	0.6000	0.5200	0.5200	-11.864%	101	3,457	-94.231%
2025-02-28	0.5900	0.5900	0.5900	0.5900	-9.231%	16	3,358	-94.915%
2025-02-27	0.6500	0.6500	0.6500	0.6500	+8.333%	2	3,350	-95.385%

.dark-mode .Zj7lgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zj7lgS{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C10MSOS Jan 15 2027 10.00 Call (MSOS270115C00010000)option OPRA

MSOS20270115C10
MSOS Jan 15 2027 10.00 Call (MSOS270115C00010000)
option OPRA