Dark

MSOS20270115C11
MSOS Jan 15 2027 11.00 Call (MSOS270115C00011000)
option OPRA

EOD

Sep 28, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,038	0.000%
2026-09-14	0.0300	0.0500	0.0300	0.0500	-66.667%	12	1,038	0.000%
2026-09-11	0.1400	0.1500	0.1400	0.1500	0.000%	12	1,038	-66.667%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+87.500%	3	1,032	-66.667%
2026-09-04	0.0900	0.1000	0.0800	0.0800	-55.556%	4	1,031	-37.500%
2026-09-03	0.1000	0.1800	0.1000	0.1800	+125.000%	9	1,031	-72.222%
2026-08-27	0.0800	0.0800	0.0800	0.0800	0.000%	3	1,026	-37.500%
2026-08-26	0.0800	0.1200	0.0800	0.0800	-55.556%	17	1,027	-37.500%
2026-08-25	0.0800	0.1900	0.0800	0.1800	+12.500%	13	1,028	-72.222%
2026-08-24	0.0700	0.2000	0.0700	0.1600	+33.333%	18	1,024	-68.750%
2026-08-21	0.1800	0.1800	0.1200	0.1200	0.000%	8	1,017	-58.333%
2026-08-19	0.1200	0.1300	0.1200	0.1200	-40.000%	26	1,011	-58.333%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,012	-75.000%
2026-08-13	0.2000	0.2000	0.1000	0.1000	-52.381%	8	1,013	-50.000%
2026-08-12	0.1500	0.2100	0.1100	0.2100	0.000%	12	1,015	-76.190%
2026-08-11	0.1400	0.2100	0.1400	0.2100	+40.000%	5	1,019	-76.190%
2026-08-10	0.1400	0.1500	0.1400	0.1500	+25.000%	14	1,018	-66.667%
2026-08-07	0.1400	0.1400	0.1200	0.1200	-14.286%	2	1,009	-58.333%
2026-08-05	0.1400	0.1400	0.1400	0.1400	-17.647%	59	1,018	-64.286%
2026-08-04	0.1700	0.1700	0.1700	0.1700	+41.667%	1	1,056	-70.588%
2026-08-03	0.1700	0.1700	0.1200	0.1200	-7.692%	12	1,057	-58.333%
2026-07-31	0.1700	0.1700	0.1300	0.1300	-13.333%	4	1,065	-61.538%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,068	-66.667%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-13.043%	30	1,066	-75.000%
2026-07-01	0.2300	0.2700	0.2300	0.2300	-25.806%	50	1,066	-78.261%
2026-06-30	0.3100	0.3100	0.2900	0.3100	+72.222%	50	1,067	-83.871%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-18.182%	3	1,055	-72.222%
2026-06-23	0.2200	0.2200	0.2000	0.2200	-29.032%	35	1,057	-77.273%
2026-06-22	0.3100	0.3100	0.2900	0.3100	-6.061%	35	1,068	-83.871%
2026-06-18	0.3300	0.3400	0.3100	0.3300	+10.000%	80	1,054	-84.848%
2026-06-17	0.3400	0.3500	0.2800	0.3000	-16.667%	80	1,054	-83.333%
2026-06-16	0.2900	0.3700	0.2900	0.3600	+16.129%	84	1,054	-86.111%
2026-06-15	0.3900	0.3900	0.2900	0.3100	-27.907%	96	1,095	-83.871%
2026-06-12	0.4400	0.4400	0.4300	0.4300	-4.444%	28	1,051	-88.372%
2026-06-11	0.4100	0.4500	0.4100	0.4500	+2.273%	46	1,081	-88.889%
2026-06-10	0.5100	0.5100	0.3900	0.4400	-2.222%	91	1,114	-88.636%
2026-06-01	0.4300	0.4500	0.3500	0.4500	+55.172%	63	1,042	-88.889%
2026-05-29	0.3200	0.3600	0.2900	0.2900	-21.622%	63	1,091	-82.759%
2026-05-14	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,044	-86.486%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,043	-87.500%
2026-04-27	0.4500	0.5500	0.4500	0.5500	+34.146%	125	1,044	-90.909%
2026-04-24	0.4400	0.4400	0.4100	0.4100	-42.254%	6	1,074	-87.805%
2026-04-22	0.7100	0.7100	0.7100	0.7100	+102.857%	2	1,071	-92.958%
2026-04-20	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,069	-85.714%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+16.667%	10	1,066	-85.714%
2026-04-10	0.2900	0.3000	0.2900	0.3000	-14.286%	2	1,056	-83.333%
2026-04-06	0.3500	0.3500	0.3500	0.3500	+2.941%	10	1,055	-85.714%
2026-04-02	0.3400	0.3400	0.3400	0.3400	+13.333%	10	1,035	-85.294%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+11.111%	10	1,035	-83.333%
2026-03-26	0.3100	0.3100	0.2700	0.2700	-10.000%	16	1,025	-81.481%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-38.776%	10	1,031	-83.333%
2026-03-10	0.4900	0.4900	0.4900	0.4900	+6.522%	1	1,021	-89.796%
2026-03-06	0.4600	0.4600	0.4600	0.4600	+43.750%	5	1,021	-89.130%
2026-03-05	0.3100	0.3300	0.3100	0.3200	-28.889%	73	1,021	-84.375%
2026-02-24	0.3800	0.4500	0.3800	0.4500	+12.500%	8	1,089	-88.889%
2026-02-23	0.4100	0.4100	0.4000	0.4000	-16.667%	2	1,090	-87.500%
2026-02-20	0.4800	0.4800	0.4800	0.4800	0.000%	5	1,090	-89.583%
2026-02-19	0.4800	0.4800	0.4800	0.4800	+2.128%	20	1,085	-89.583%
2026-02-18	0.4700	0.4700	0.4700	0.4700	+11.905%	1	1,065	-89.362%
2026-02-17	0.4200	0.4200	0.4200	0.4200	+10.526%	1	1,066	-88.095%
2026-02-12	0.4600	0.4600	0.3800	0.3800	-22.449%	4	1,065	-86.842%
2026-02-09	0.4900	0.5200	0.4900	0.4900	-3.922%	13	1,066	-89.796%
2026-02-05	0.5100	0.5100	0.5100	0.5100	-3.774%	70	1,067	-90.196%
2026-02-04	0.4300	0.5300	0.4300	0.5300	+6.000%	83	997	-90.566%
2026-02-03	0.4700	0.5000	0.4700	0.5000	-16.667%	7	927	-90.000%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+1.695%	1	934	-91.667%
2026-01-29	0.5400	0.5900	0.4400	0.5900	-21.333%	3	934	-91.525%
2026-01-28	0.5900	0.7500	0.4800	0.7500	+22.951%	11	934	-93.333%
2026-01-27	0.6100	0.6100	0.6100	0.6100	-17.568%	1	933	-91.803%
2026-01-23	0.7200	0.8000	0.7200	0.7400	-1.333%	14	932	-93.243%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+4.167%	1	921	-93.333%
2026-01-20	0.8100	0.8100	0.7200	0.7200	-28.000%	51	921	-93.056%
2026-01-15	1.0000	1.0000	1.0000	1.0000	+11.111%	4	922	-95.000%
2026-01-14	0.8600	0.9000	0.8600	0.9000	+4.651%	16	918	-94.444%
2026-01-13	0.8600	0.8600	0.8600	0.8600	-4.444%	10	917	-94.186%
2026-01-12	0.8500	0.9100	0.8500	0.9000	+5.882%	4	907	-94.444%
2026-01-08	0.8500	0.8500	0.8200	0.8500	+8.974%	27	904	-94.118%
2026-01-02	0.7800	0.7800	0.7800	0.7800	-8.235%	2	877	-93.590%
2025-12-30	0.7900	0.9500	0.7700	0.8500	+10.390%	22	875	-94.118%
2025-12-29	0.7600	0.9400	0.7600	0.7700	-11.494%	26	866	-93.506%
2025-12-26	0.8600	0.8700	0.8600	0.8700	+7.407%	2	851	-94.253%
2025-12-24	0.8600	1.0200	0.8100	0.8100	+17.391%	5	849	-93.827%
2025-12-23	0.7900	0.9000	0.6500	0.6900	-10.390%	20	849	-92.754%
2025-12-22	0.9600	0.9600	0.7700	0.7700	-21.429%	5	862	-93.506%
2025-12-19	1.0500	1.0500	0.9800	0.9800	-6.667%	4	865	-94.898%
2025-12-18	2.1400	2.1400	1.0500	1.0500	-50.704%	8	865	-95.238%
2025-12-17	2.2200	2.2500	1.9600	2.1300	+60.150%	64	862	-97.653%
2025-12-15	1.4200	1.6200	1.2800	1.3300	-6.338%	18	831	-96.241%
2025-12-12	0.9800	1.4200	0.9800	1.4200	+118.462%	18	822	-96.479%
2025-12-09	0.7500	0.7500	0.6500	0.6500	0.000%	2	826	-92.308%
2025-12-03	0.6500	0.6500	0.6500	0.6500	+4.839%	1	825	-92.308%
2025-12-01	0.5300	0.6700	0.5300	0.6200	-4.615%	35	826	-91.935%
2025-11-28	0.6300	0.6500	0.6300	0.6500	+14.035%	31	801	-92.308%
2025-11-25	0.6000	0.6000	0.5700	0.5700	+18.750%	2	830	-91.228%
2025-11-21	0.4800	0.4800	0.4800	0.4800	+2.128%	2	830	-89.583%
2025-11-20	0.4900	0.4900	0.4700	0.4700	-6.000%	10	828	-89.362%
2025-11-19	0.6900	0.6900	0.5000	0.5000	+16.279%	4	818	-90.000%
2025-11-18	0.4300	0.4300	0.4300	0.4300	-25.862%	1	821	-88.372%
2025-11-17	0.6000	0.6900	0.5200	0.5800	-7.937%	9	820	-91.379%
2025-11-14	0.9100	1.0300	0.6300	0.6300	-29.213%	57	817	-92.063%
2025-11-13	0.8300	0.9100	0.7300	0.8900	-2.198%	4	767	-94.382%
2025-11-12	1.0300	1.0700	0.8500	0.9100	-9.000%	20	765	-94.505%
2025-11-11	0.8800	1.2400	0.8800	1.0000	-8.257%	7	766	-95.000%
2025-11-10	0.9500	1.1700	0.9200	1.0900	+55.714%	61	768	-95.413%
2025-11-07	0.5300	0.8400	0.5300	0.7000	-19.540%	22	761	-92.857%
2025-11-06	1.0700	1.0700	0.7900	0.8700	-5.435%	7	770	-94.253%
2025-11-05	1.2500	1.2500	0.8500	0.9200	-11.538%	21	769	-94.565%
2025-11-04	0.7800	1.0400	0.7800	1.0400	+1.961%	24	752	-95.192%
2025-11-03	0.8900	1.0200	0.8900	1.0200	+0.990%	29	759	-95.098%
2025-10-31	0.8100	1.0300	0.8100	1.0100	+2.020%	39	759	-95.050%
2025-10-30	0.7700	0.9900	0.7700	0.9900	0.000%	4	741	-94.949%
2025-10-29	1.3200	1.3200	0.8400	0.9900	-9.174%	22	742	-94.949%
2025-10-28	1.2700	1.2700	0.9200	1.0900	+11.224%	11	754	-95.413%
2025-10-27	1.4600	1.4600	0.9800	0.9800	-7.547%	10	765	-94.898%
2025-10-24	1.1900	1.4900	1.0500	1.0600	-3.636%	7	765	-95.283%
2025-10-23	1.0400	1.3200	0.8900	1.1000	+12.245%	65	767	-95.455%
2025-10-22	1.3700	1.3700	0.9800	0.9800	-6.667%	10	754	-94.898%
2025-10-21	1.4200	1.4200	1.0500	1.0500	-11.017%	9	747	-95.238%
2025-10-17	1.3700	1.3700	1.0800	1.1800	+8.257%	25	750	-95.763%
2025-10-16	1.6200	1.6200	1.0900	1.0900	-11.382%	19	765	-95.413%
2025-10-15	0.8500	1.6200	0.8500	1.2300	+1.653%	27	758	-95.935%
2025-10-13	1.0000	1.2700	1.0000	1.2100	-15.385%	10	761	-95.868%
2025-10-09	1.4400	1.4400	1.3100	1.4300	+7.519%	15	761	-96.503%
2025-10-08	1.3500	1.3900	1.2800	1.3300	-6.993%	12	752	-96.241%
2025-10-07	1.4600	1.4600	1.4300	1.4300	+3.623%	5	757	-96.503%
2025-10-06	1.2900	1.3800	1.2900	1.3800	+2.222%	3	757	-96.377%
2025-10-03	1.5800	1.5800	1.2500	1.3500	-0.735%	32	757	-96.296%
2025-10-02	1.1800	1.3600	1.1800	1.3600	+41.667%	11	765	-96.324%
2025-10-01	1.2100	1.2400	0.9600	0.9600	-15.044%	44	760	-94.792%
2025-09-30	1.1700	1.2800	1.0400	1.1300	-13.077%	190	762	-95.575%
2025-09-29	1.3000	1.3000	1.3000	1.3000	+52.941%	57	752	-96.154%
2025-09-26	0.8500	0.8500	0.8500	0.8500	-19.811%	3	695	-94.118%
2025-09-18	0.8100	1.1000	0.8100	1.0600	+12.766%	17	695	-95.283%
2025-09-16	0.9900	0.9900	0.9400	0.9400	+20.513%	101	700	-94.681%
2025-09-15	0.8200	0.8200	0.7800	0.7800	-17.895%	80	651	-93.590%
2025-09-12	0.8700	0.9500	0.8700	0.9500	+5.556%	2	651	-94.737%
2025-09-11	0.9000	0.9000	0.9000	0.9000	-24.370%	1	651	-94.444%
2025-09-05	1.0900	1.1900	1.0900	1.1900	-6.299%	8	651	-95.798%
2025-09-02	1.2700	1.2700	1.2700	1.2700	-12.414%	2	658	-96.063%
2025-08-28	1.6200	1.6200	1.4500	1.4500	+2.113%	20	658	-96.552%
2025-08-27	1.4200	1.4200	1.4200	1.4200	+3.650%	2	658	-96.479%
2025-08-25	1.3700	1.3700	1.3600	1.3700	+12.295%	51	658	-96.350%
2025-08-22	1.2500	1.2500	1.2100	1.2200	+8.929%	60	622	-95.902%
2025-08-18	1.1200	1.1200	1.1200	1.1200	-6.667%	7	682	-95.536%
2025-08-15	1.2000	1.2000	1.2000	1.2000	-14.286%	4	689	-95.833%
2025-08-13	1.1200	1.4000	1.1200	1.4000	+19.658%	262	689	-96.429%
2025-08-12	1.4200	1.4200	1.1500	1.1700	-17.021%	161	487	-95.726%
2025-08-11	1.3100	1.4100	1.0700	1.4100	+101.429%	48	368	-96.454%
2025-08-07	0.7000	0.7000	0.7000	0.7000	-11.392%	8	368	-92.857%
2025-08-06	0.7900	0.7900	0.7900	0.7900	+14.493%	12	376	-93.671%
2025-08-04	0.6900	0.6900	0.6900	0.6900	+6.154%	2	364	-92.754%
2025-08-01	0.6500	0.6500	0.6500	0.6500	+41.304%	1	362	-92.308%
2025-07-23	0.4800	0.4800	0.4400	0.4600	+17.949%	5	361	-89.130%
2025-07-17	0.3900	0.3900	0.3900	0.3900	-23.529%	1	361	-87.179%
2025-07-10	0.4900	0.5700	0.4900	0.5100	+24.390%	191	360	-90.196%
2025-07-09	0.3800	0.4100	0.3800	0.4100	+51.852%	6	169	-87.805%
2025-06-20	0.2700	0.2700	0.2700	0.2700	-34.146%	60	181	-81.481%
2025-05-22	0.4100	0.4100	0.4100	0.4100	-2.381%	80	165	-87.805%
2025-05-14	0.4200	0.4200	0.4200	0.4200	-16.000%	1	240	-88.095%
2025-05-06	0.5000	0.5000	0.5000	0.5000	+25.000%	10	240	-90.000%
2025-04-25	0.4000	0.4000	0.4000	0.4000	-18.367%	2	240	-87.500%
2025-04-24	0.4900	0.4900	0.4900	0.4900	+88.462%	5	240	-89.796%
2025-04-04	0.3000	0.3000	0.2600	0.2600	-35.000%	36	235	-80.769%
2025-03-19	0.4000	0.4000	0.4000	0.4000	-9.091%	9	225	-87.500%
2025-03-18	0.4400	0.4400	0.4400	0.4400	+22.222%	3	225	-88.636%
2025-03-10	0.3600	0.3600	0.3600	0.3600	-28.000%	1	228	-86.111%
2025-03-05	0.5000	0.5000	0.5000	0.5000	0.000%	3	228	-90.000%
2025-03-03	0.5700	0.5700	0.5000	0.5000	-9.091%	31	227	-90.000%
2025-02-19	0.5600	0.5600	0.5500	0.5500	-21.429%	12	232	-90.909%
2025-02-04	0.7000	0.7000	0.7000	0.7000	+7.692%	20	234	-92.857%
2025-01-27	0.6500	0.6500	0.6500	0.6500	+8.333%	5	214	-92.308%
2025-01-15	0.6000	0.6000	0.6000	0.6000	-14.286%	16	214	-91.667%
2025-01-10	0.7000	0.7200	0.7000	0.7000	-2.778%	76	220	-92.857%
2025-01-08	0.7200	0.7200	0.7200	0.7200	-16.279%	5	180	-93.056%
2025-01-06	0.8800	0.8800	0.8600	0.8600	-5.495%	16	180	-94.186%
2025-01-03	0.8200	0.9100	0.8200	0.9100	+30.000%	10	164	-94.505%
2024-12-27	0.7000	0.7000	0.7000	0.7000	-21.348%	4	159	-92.857%
2024-12-10	0.8000	0.8900	0.8000	0.8900	-1.111%	8	157	-94.382%
2024-12-02	0.9000	0.9000	0.9000	0.9000	-10.000%	2	149	-94.444%
2024-11-27	1.0000	1.0000	1.0000	1.0000	+4.167%	1	146	-95.000%
2024-11-22	0.9600	0.9600	0.9600	0.9600	-16.522%	2	146	-94.792%
2024-11-18	1.2600	1.2600	1.1500	1.1500	+1.770%	14	146	-95.652%
2024-11-15	1.1300	1.1300	1.1300	1.1300	+13.000%	2	133	-95.575%
2024-11-12	0.9600	1.0000	0.8900	1.0000	+51.515%	41	132	-95.000%
2024-11-11	0.6800	0.6800	0.6600	0.6600	-34.000%	6	94	-92.424%
2024-11-08	1.0100	1.0100	1.0000	1.0000	0.000%	110	88	-95.000%
2024-11-07	0.9900	1.0000	0.9700	1.0000	+19.048%	9	57	-95.000%
2024-11-06	1.0800	1.0800	0.8400	0.8400	-55.319%	6	48	-94.048%
2024-11-01	1.8800	1.8800	1.8800	1.8800	+5.028%	2	43	-97.340%
2024-10-30	1.7900	1.7900	1.7900	1.7900	-13.107%	1	42	-97.207%
2024-10-29	2.0600	2.0600	2.0600	2.0600	+8.421%	10	41	-97.573%
2024-10-22	1.9000	1.9000	1.9000	1.9000	-3.553%	1	31	-97.368%
2024-10-17	1.9700	1.9700	1.9700	1.9700	+12.571%	10	30	-97.462%
2024-09-23	1.9200	1.9200	1.7500	1.7500	-11.616%	10	20	-97.143%
2024-09-16	2.8500	2.8500	1.5400	1.9800	0.000%	10	10	-97.475%

.dark-mode .yDLYvR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDLYvR{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C11MSOS Jan 15 2027 11.00 Call (MSOS270115C00011000)option OPRA

MSOS20270115C11
MSOS Jan 15 2027 11.00 Call (MSOS270115C00011000)
option OPRA