Dark

MSOS20270115C12
MSOS Jan 15 2027 12.00 Call (MSOS270115C00012000)
option OPRA

EOD

Sep 23, 2026

0.0600+20.000%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1500	0.1500	0.0600	0.0600	+20.000%	9	868	0.000%
2026-09-10	0.0800	0.0800	0.0500	0.0500	-37.500%	21	866	+20.000%
2026-09-08	0.1000	0.1000	0.0800	0.0800	-61.905%	2	866	-25.000%
2026-09-04	0.2100	0.2100	0.2100	0.2100	+40.000%	1	866	-71.429%
2026-08-31	0.1500	0.1500	0.1500	0.1500	+66.667%	2	866	-60.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-40.000%	2	864	-33.333%
2026-08-21	0.1500	0.1500	0.1500	0.1500	+150.000%	1	864	-60.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	-40.000%	1	865	0.000%
2026-08-13	0.1200	0.1200	0.1000	0.1000	+11.111%	2	865	-40.000%
2026-08-12	0.0900	0.1000	0.0800	0.0900	0.000%	78	864	-33.333%
2026-08-11	0.1300	0.2200	0.0800	0.0900	0.000%	194	848	-33.333%
2026-08-10	0.1300	0.1300	0.0900	0.0900	-43.750%	5	795	-33.333%
2026-08-07	0.1300	0.1700	0.0800	0.1600	+166.667%	59	796	-62.500%
2026-08-05	0.0700	0.0700	0.0600	0.0600	-60.000%	3	781	0.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-11.765%	1	781	-60.000%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-15.000%	1	781	-64.706%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-20.000%	1	782	-70.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	+4.167%	10	772	-76.000%
2026-06-16	0.2400	0.2400	0.2300	0.2400	-20.000%	39	772	-75.000%
2026-06-15	0.2500	0.3100	0.2500	0.3000	0.000%	40	797	-80.000%
2026-06-12	0.3100	0.3100	0.3000	0.3000	-14.286%	28	772	-80.000%
2026-06-11	0.3200	0.3500	0.3000	0.3500	-2.778%	65	812	-82.857%
2026-06-10	0.3800	0.4300	0.3600	0.3600	-10.000%	93	849	-83.333%
2026-06-08	0.2300	0.4000	0.2300	0.4000	+14.286%	30	779	-85.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	+16.667%	2	769	-82.857%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+25.000%	1	771	-80.000%
2026-06-01	0.3800	0.3800	0.2400	0.2400	-17.241%	57	771	-75.000%
2026-05-29	0.3100	0.3400	0.2900	0.2900	0.000%	65	810	-79.310%
2026-05-28	0.2900	0.2900	0.2800	0.2900	+45.000%	24	767	-79.310%
2026-05-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	756	-70.000%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-51.220%	2	757	-70.000%
2026-05-06	0.4100	0.4100	0.4100	0.4100	+13.889%	20	765	-85.366%
2026-05-04	0.3600	0.3600	0.3600	0.3600	-28.000%	8	765	-83.333%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+56.250%	1	757	-88.000%
2026-04-24	0.3200	0.3200	0.3200	0.3200	-41.818%	3	757	-81.250%
2026-04-22	0.3300	0.6000	0.3300	0.5500	+71.875%	26	754	-89.091%
2026-04-21	0.3300	0.3300	0.3100	0.3200	+3.226%	61	732	-81.250%
2026-04-20	0.3100	0.3100	0.3100	0.3100	+19.231%	30	651	-80.645%
2026-04-16	0.3200	0.3200	0.2600	0.2600	0.000%	7	651	-76.923%
2026-04-14	0.2600	0.2600	0.2600	0.2600	-3.704%	1	656	-76.923%
2026-04-09	0.2700	0.2700	0.2700	0.2700	+17.391%	4	656	-77.778%
2026-04-02	0.2300	0.2300	0.2300	0.2300	-28.125%	17	659	-73.913%
2026-03-11	0.3200	0.3200	0.3200	0.3200	+10.345%	25	659	-81.250%
2026-03-02	0.3000	0.3000	0.2900	0.2900	-17.143%	11	634	-79.310%
2026-02-27	0.3600	0.3600	0.3200	0.3500	-12.500%	210	626	-82.857%
2026-02-24	0.3400	0.4000	0.3400	0.4000	+14.286%	2	456	-85.000%
2026-02-23	0.3500	0.3500	0.3500	0.3500	+12.903%	2	455	-82.857%
2026-02-18	0.3800	0.3800	0.3100	0.3100	-18.421%	12	455	-80.645%
2026-02-17	0.4400	0.4400	0.3800	0.3800	+8.571%	2	455	-84.211%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-28.571%	1	455	-82.857%
2026-02-10	0.4900	0.4900	0.4900	0.4900	+4.255%	13	455	-87.755%
2026-02-09	0.4400	0.4700	0.4400	0.4700	+6.818%	3	468	-87.234%
2026-02-05	0.4400	0.4400	0.4400	0.4400	-4.348%	1	467	-86.364%
2026-02-04	0.4200	0.4600	0.4200	0.4600	+15.000%	3	467	-86.957%
2026-02-03	0.4500	0.4500	0.4000	0.4000	-9.091%	2	468	-85.000%
2026-01-29	0.4500	0.4500	0.4100	0.4400	-8.333%	4	468	-86.364%
2026-01-28	0.5300	0.5400	0.4800	0.4800	-21.311%	4	477	-87.500%
2026-01-27	0.6100	0.6100	0.6100	0.6100	-18.667%	1	478	-90.164%
2026-01-14	0.7500	0.7500	0.7500	0.7500	-6.250%	1	477	-92.000%
2026-01-13	0.8000	0.8000	0.8000	0.8000	-10.112%	8	476	-92.500%
2026-01-12	0.7100	0.8900	0.7100	0.8900	+21.918%	5	476	-93.258%
2026-01-08	0.7300	0.7300	0.7300	0.7300	-5.195%	3	478	-91.781%
2026-01-02	0.7700	0.7700	0.7700	0.7700	+2.667%	2	478	-92.208%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-6.250%	1	476	-92.000%
2025-12-30	0.6700	0.9400	0.5600	0.8000	+12.676%	15	476	-92.500%
2025-12-29	0.7400	1.0200	0.7100	0.7100	-7.792%	39	479	-91.549%
2025-12-26	0.7900	0.8200	0.7700	0.7700	+6.944%	5	497	-92.208%
2025-12-24	1.0000	1.0000	0.7200	0.7200	+38.462%	252	285	-91.667%
2025-12-23	0.6200	0.6200	0.5200	0.5200	-37.349%	4	285	-88.462%
2025-12-19	0.7500	0.9700	0.7500	0.8300	-58.500%	9	283	-92.771%
2025-12-18	1.9800	2.0000	1.9400	2.0000	+10.497%	5	282	-97.000%
2025-12-17	1.9600	2.1000	1.8100	1.8100	+12.422%	99	280	-96.685%
2025-12-16	1.5800	1.6100	1.4100	1.6100	+30.894%	51	299	-96.273%
2025-12-15	1.6500	1.6500	1.1700	1.2300	-12.766%	28	253	-95.122%
2025-12-12	1.1200	1.4100	1.0800	1.4100	+107.353%	13	267	-95.745%
2025-12-02	0.6800	0.6800	0.6800	0.6800	+9.677%	1	264	-91.176%
2025-12-01	0.3500	0.6600	0.3500	0.6200	0.000%	26	263	-90.323%
2025-11-28	0.4500	0.6200	0.4500	0.6200	+31.915%	2	275	-90.323%
2025-11-21	0.4700	0.4700	0.4700	0.4700	+6.818%	1	277	-87.234%
2025-11-20	0.4400	0.4400	0.4400	0.4400	0.000%	7	278	-86.364%
2025-11-19	0.5300	0.5500	0.1700	0.4400	-20.000%	11	278	-86.364%
2025-11-18	0.1400	0.5500	0.1400	0.5500	+7.843%	3	276	-89.091%
2025-11-17	0.7100	0.7100	0.5100	0.5100	-5.556%	27	277	-88.235%
2025-11-14	1.0200	1.0200	0.5100	0.5400	-29.870%	7	252	-88.889%
2025-11-13	0.6900	0.9000	0.6900	0.7700	-11.494%	61	258	-92.208%
2025-11-12	0.7300	0.9600	0.7300	0.8700	-9.375%	8	230	-93.103%
2025-11-11	0.7000	0.9600	0.7000	0.9600	+1.053%	2	230	-93.750%
2025-11-10	1.1300	1.1300	0.8300	0.9500	+7.955%	42	231	-93.684%
2025-11-07	0.3900	0.8800	0.3900	0.8800	+4.762%	39	219	-93.182%
2025-11-06	1.3800	1.3800	0.8400	0.8400	-17.647%	4	185	-92.857%
2025-11-05	0.8100	1.2300	0.7900	1.0200	0.000%	8	183	-94.118%
2025-11-04	0.6500	1.1500	0.6500	1.0200	+9.677%	14	188	-94.118%
2025-11-03	1.5100	1.5100	0.9300	0.9300	0.000%	3	181	-93.548%
2025-10-31	0.8600	1.1700	0.6400	0.9300	+25.676%	39	181	-93.548%
2025-10-30	0.6600	0.7400	0.6600	0.7400	-17.778%	19	181	-91.892%
2025-10-29	0.9800	0.9800	0.7200	0.9000	-3.226%	18	182	-93.333%
2025-10-28	1.2600	1.2600	0.8400	0.9300	-23.140%	8	185	-93.548%
2025-10-27	1.4400	1.4400	1.0500	1.2100	+10.000%	14	190	-95.041%
2025-10-24	1.4100	1.4100	0.9000	1.1000	+23.596%	34	190	-94.545%
2025-10-23	1.2400	1.2700	0.8900	0.8900	-3.261%	8	202	-93.258%
2025-10-22	1.3400	1.3400	0.9200	0.9200	-8.000%	54	201	-93.478%
2025-10-21	1.0600	1.3900	0.9400	1.0000	-2.913%	24	165	-94.000%
2025-10-17	0.8000	1.3100	0.8000	1.0300	+5.102%	26	163	-94.175%
2025-10-16	1.3300	1.3800	0.9800	0.9800	-24.615%	24	154	-93.878%
2025-10-15	0.6600	1.5700	0.6600	1.3000	+47.727%	32	166	-95.385%
2025-10-14	0.8800	0.8800	0.8800	0.8800	-15.385%	1	160	-93.182%
2025-10-13	1.3300	1.3300	0.8900	1.0400	-21.805%	10	161	-94.231%
2025-10-09	1.3100	1.4000	1.2300	1.3300	+9.917%	23	157	-95.489%
2025-10-08	1.2400	1.2600	1.2100	1.2100	-9.023%	8	161	-95.041%
2025-10-07	1.3400	1.3400	1.3300	1.3300	+6.400%	6	162	-95.489%
2025-10-06	1.0200	1.2500	1.0200	1.2500	+7.759%	3	162	-95.200%
2025-10-03	1.5500	1.5500	1.1400	1.1600	+1.754%	75	159	-94.828%
2025-10-02	1.1300	1.3000	1.1200	1.1400	+39.024%	15	114	-94.737%
2025-10-01	1.1800	1.1800	0.8200	0.8200	-22.642%	51	120	-92.683%
2025-09-30	1.0400	1.2200	0.9600	1.0600	+27.711%	228	104	-94.340%
2025-09-25	0.6200	0.8300	0.6200	0.8300	-18.627%	4	102	-92.771%
2025-09-10	1.0200	1.0200	1.0200	1.0200	-1.923%	1	99	-94.118%
2025-09-05	0.9300	1.0400	0.9300	1.0400	+10.638%	2	99	-94.231%
2025-09-04	0.9400	0.9400	0.9400	0.9400	-30.370%	2	100	-93.617%
2025-08-28	1.6000	1.6000	1.3500	1.3500	+8.000%	30	98	-95.556%
2025-08-11	1.1400	1.3200	0.8000	1.2500	+64.474%	11	68	-95.200%
2025-08-08	0.7600	1.4700	0.7600	0.7600	+7.042%	4	64	-92.105%
2025-08-04	0.7100	0.7100	0.7100	0.7100	+61.364%	10	61	-91.549%
2025-07-24	0.4400	0.4400	0.4400	0.4400	+76.000%	5	51	-86.364%
2025-07-08	0.2500	0.2500	0.2500	0.2500	-13.793%	1	56	-76.000%
2025-07-07	0.2900	0.2900	0.2900	0.2900	+3.571%	1	55	-79.310%
2025-07-01	0.2800	0.2800	0.2800	0.2800	+12.000%	2	56	-78.571%
2025-06-30	0.2600	0.2600	0.2500	0.2500	-10.714%	2	55	-76.000%
2025-06-25	0.2800	0.2800	0.2800	0.2800	+33.333%	1	55	-78.571%
2025-06-24	0.2100	0.2100	0.2100	0.2100	-22.222%	1	54	-71.429%
2025-06-20	0.2700	0.2700	0.2700	0.2700	-18.182%	60	53	-77.778%
2025-06-03	0.3300	0.3300	0.3300	0.3300	-13.158%	1	55	-81.818%
2025-05-19	0.3500	0.3800	0.3500	0.3800	-20.833%	2	55	-84.211%
2025-05-06	0.4800	0.4800	0.4800	0.4800	0.000%	2	53	-87.500%
2025-05-02	0.4800	0.4800	0.4800	0.4800	-5.882%	4	53	-87.500%
2025-05-01	0.5100	0.5100	0.5100	0.5100	+13.333%	2	52	-88.235%
2025-04-30	0.3500	0.4500	0.3500	0.4500	+15.385%	3	50	-86.667%
2025-04-29	0.3500	0.4300	0.3500	0.3900	+18.182%	4	47	-84.615%
2025-04-28	0.3300	0.3300	0.3300	0.3300	-19.512%	1	44	-81.818%
2025-04-24	0.3700	0.4100	0.3700	0.4100	+24.242%	2	44	-85.366%
2025-04-08	0.3300	0.3300	0.3300	0.3300	+26.923%	2	44	-81.818%
2025-04-04	0.2600	0.2600	0.2600	0.2600	-18.750%	2	44	-76.923%
2025-03-31	0.3200	0.3200	0.3200	0.3200	-20.000%	31	43	-81.250%
2025-03-25	0.4000	0.4000	0.4000	0.4000	+11.111%	1	13	-85.000%
2025-03-24	0.3600	0.3600	0.3600	0.3600	+2.857%	1	12	-83.333%
2025-03-12	0.3500	0.3500	0.3500	0.3500	-12.500%	1	11	-82.857%
2025-03-04	0.4000	0.4000	0.4000	0.4000	-14.894%	5	13	-85.000%
2025-02-28	0.4800	0.4800	0.4700	0.4700	-7.843%	8	13	-87.234%
2025-02-27	0.5100	0.5100	0.5100	0.5100	-27.143%	1	10	-88.235%
2025-01-21	0.7000	0.7000	0.7000	0.7000	+6.061%	2	10	-91.429%
2025-01-10	0.6600	0.6600	0.6600	0.6600	-34.000%	2	8	-90.909%
2024-11-27	1.0000	1.0000	1.0000	1.0000	-35.065%	1	6	-94.000%
2024-10-30	1.5400	1.5400	1.5400	1.5400	-12.500%	1	6	-96.104%
2024-10-29	1.8700	1.9500	1.7600	1.7600	-2.222%	103	5	-96.591%
2024-10-09	1.8000	1.8000	1.8000	1.8000	0.000%	1	102	-96.667%
2024-10-07	1.8000	1.8000	1.8000	1.8000	-13.876%	98	101	-96.667%
2024-09-30	2.0900	2.0900	2.0900	2.0900	+7.179%	1	3	-97.129%
2024-09-27	1.9500	1.9500	1.9500	1.9500	0.000%	4	2	-96.923%

.dark-mode .zrWpJc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrWpJc{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C12MSOS Jan 15 2027 12.00 Call (MSOS270115C00012000)option OPRA

MSOS20270115C12
MSOS Jan 15 2027 12.00 Call (MSOS270115C00012000)
option OPRA