Dark

MSOS20270115C13
MSOS Jan 15 2027 13.00 Call (MSOS270115C00013000)
option OPRA

EOD

Aug 7, 2026

0.0800+60.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1100	0.1100	0.0800	0.0800	+60.000%	5	250	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-50.000%	200	248	+60.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-70.588%	10	296	-20.000%
2026-06-24	0.3400	0.3400	0.3400	0.3400	+126.667%	1	296	-76.471%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-55.882%	3	295	-46.667%
2026-06-08	0.3200	0.3400	0.3200	0.3400	+6.250%	37	292	-76.471%
2026-06-03	0.3300	0.3300	0.3200	0.3200	+33.333%	36	329	-75.000%
2026-06-01	0.3300	0.3300	0.2300	0.2400	-4.000%	10	293	-66.667%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-24.242%	30	293	-68.000%
2026-05-28	0.2800	0.3300	0.2800	0.3300	+17.857%	9	263	-75.758%
2026-05-13	0.2800	0.2800	0.2800	0.2800	-3.448%	1	262	-71.429%
2026-05-12	0.2900	0.2900	0.2900	0.2900	-6.452%	1	262	-72.414%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-13.889%	10	262	-74.194%
2026-04-23	0.3600	0.3600	0.3600	0.3600	-44.615%	100	262	-77.778%
2026-04-22	0.6500	0.6500	0.6500	0.6500	+124.138%	100	359	-87.692%
2026-04-21	0.2900	0.2900	0.2900	0.2900	+7.407%	1	359	-72.414%
2026-04-20	0.2500	0.2700	0.2500	0.2700	+17.391%	2	259	-70.370%
2026-04-15	0.2100	0.2300	0.2100	0.2300	-41.026%	2	259	-65.217%
2026-04-10	0.3900	0.3900	0.3900	0.3900	+50.000%	1	259	-79.487%
2026-04-06	0.2600	0.2600	0.2600	0.2600	+4.000%	11	259	-69.231%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-39.024%	100	259	-68.000%
2026-03-10	0.4100	0.4100	0.4100	0.4100	+64.000%	1	359	-80.488%
2026-03-05	0.2500	0.2500	0.2500	0.2500	-21.875%	45	359	-68.000%
2026-02-23	0.3200	0.3200	0.3200	0.3200	-5.882%	1	404	-75.000%
2026-02-17	0.3400	0.3400	0.3400	0.3400	+3.030%	1	405	-76.471%
2026-02-13	0.3300	0.3300	0.3300	0.3300	-17.500%	1	403	-75.758%
2026-02-09	0.4000	0.4000	0.3800	0.4000	-2.439%	4	403	-80.000%
2026-02-05	0.3900	0.4200	0.3900	0.4100	+7.895%	4	399	-80.488%
2026-02-03	0.3800	0.3800	0.3800	0.3800	-13.636%	1	397	-78.947%
2026-01-29	0.4400	0.4400	0.4400	0.4400	+4.762%	2	398	-81.818%
2026-01-28	0.4200	0.4300	0.4200	0.4200	-35.385%	4	401	-80.952%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-12.162%	100	297	-87.692%
2026-01-12	0.6500	0.7400	0.6500	0.7400	+12.121%	7	297	-89.189%
2026-01-09	0.6700	0.6700	0.6600	0.6600	-5.714%	200	302	-87.879%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-4.110%	1	106	-88.571%
2025-12-31	0.7100	0.7300	0.7100	0.7300	+1.389%	2	107	-89.041%
2025-12-30	0.4300	0.7200	0.4300	0.7200	+18.033%	5	107	-88.889%
2025-12-29	0.6400	0.6400	0.6100	0.6100	-15.278%	28	108	-86.885%
2025-12-26	0.7600	0.7800	0.7000	0.7200	0.000%	5	124	-88.889%
2025-12-23	0.5700	0.7200	0.5100	0.7200	-6.494%	4	125	-88.889%
2025-12-22	0.7700	0.7700	0.7700	0.7700	-7.229%	20	109	-89.610%
2025-12-19	0.9000	0.9000	0.8000	0.8300	-13.542%	85	109	-90.361%
2025-12-18	1.8800	1.8800	0.9600	0.9600	-45.143%	32	75	-91.667%
2025-12-17	1.7900	1.8300	1.5600	1.7500	-4.891%	17	101	-95.429%
2025-12-16	1.8400	1.8400	1.8400	1.8400	+55.932%	1	93	-95.652%
2025-12-15	1.5800	1.5800	1.1000	1.1800	-6.349%	17	93	-93.220%
2025-12-12	1.1300	1.2800	1.0700	1.2600	+88.060%	21	94	-93.651%
2025-12-02	0.5600	0.6700	0.5600	0.6700	+19.643%	2	98	-88.060%
2025-12-01	0.2400	0.6000	0.2400	0.5600	+60.000%	24	97	-85.714%
2025-11-28	0.3500	0.3500	0.3500	0.3500	+400.000%	1	108	-77.143%
2025-11-19	0.0700	0.0700	0.0700	0.0700	-87.037%	1	109	+14.286%
2025-11-18	0.0500	0.5400	0.0500	0.5400	+5.882%	3	110	-85.185%
2025-11-17	0.4200	0.7000	0.4200	0.5100	+18.605%	27	110	-84.314%
2025-11-14	0.5700	0.5700	0.3900	0.4300	-43.421%	4	87	-81.395%
2025-11-13	0.3300	0.8900	0.3300	0.7600	-9.524%	3	88	-89.474%
2025-11-12	0.5500	0.8600	0.5500	0.8400	-6.667%	4	86	-90.476%
2025-11-11	0.5700	0.9000	0.5700	0.9000	+5.882%	2	82	-91.111%
2025-11-10	1.1000	1.1000	0.7800	0.8500	0.000%	27	82	-90.588%
2025-11-07	0.7900	0.8500	0.5300	0.8500	+6.250%	26	87	-90.588%
2025-11-06	1.3700	1.3700	0.5900	0.8000	+12.676%	5	73	-90.000%
2025-11-05	0.6500	0.8400	0.6500	0.7100	+20.339%	40	71	-88.732%
2025-11-04	1.1300	1.1300	0.5900	0.5900	-13.235%	4	96	-86.441%
2025-11-03	1.5000	1.5000	0.6800	0.6800	-18.072%	4	103	-88.235%
2025-10-31	0.8100	1.1100	0.5200	0.8300	+29.688%	14	103	-90.361%
2025-10-30	0.6500	0.6800	0.6400	0.6400	-23.810%	20	101	-87.500%
2025-10-29	0.9600	0.9600	0.7800	0.8400	-16.000%	12	85	-90.476%
2025-10-28	1.2500	1.2500	0.7000	1.0000	-13.043%	10	93	-92.000%
2025-10-27	1.3200	1.3200	0.9900	1.1500	+6.481%	21	91	-93.043%
2025-10-24	1.0700	1.2800	0.7900	1.0800	-10.000%	35	91	-92.593%
2025-10-23	1.2000	1.2000	0.7200	1.2000	+17.647%	7	70	-93.333%
2025-10-22	1.1800	1.1800	0.7000	1.0200	+7.368%	6	70	-92.157%
2025-10-21	0.7200	1.3600	0.7200	0.9500	-17.391%	8	71	-91.579%
2025-10-20	1.1500	1.1500	1.1500	1.1500	+0.877%	2	68	-93.043%
2025-10-17	0.6600	1.1700	0.6600	1.1400	+29.545%	16	66	-92.982%
2025-10-16	1.3900	1.3900	0.8700	0.8800	-29.032%	19	73	-90.909%
2025-10-15	0.8200	1.4700	0.7500	1.2400	+72.222%	43	87	-93.548%
2025-10-14	0.7200	0.7200	0.7200	0.7200	-22.581%	1	73	-88.889%
2025-10-13	1.2900	1.2900	0.8400	0.9300	-23.770%	28	72	-91.398%
2025-10-09	1.2500	1.2500	1.1100	1.2200	+11.927%	30	83	-93.443%
2025-10-08	1.1200	1.1500	1.0800	1.0900	-6.034%	7	79	-92.661%
2025-10-07	1.2600	1.2600	1.1600	1.1600	-8.661%	8	83	-93.103%
2025-10-06	0.9900	1.2700	0.9900	1.2700	+0.794%	3	83	-93.701%
2025-10-03	1.3000	1.3000	1.0800	1.2600	+11.504%	22	84	-93.651%
2025-10-02	1.0300	1.3400	1.0300	1.1300	+17.708%	13	85	-92.920%
2025-10-01	0.9700	1.2100	0.9600	0.9600	+1.053%	126	89	-91.667%
2025-09-30	1.0500	1.1500	0.8800	0.9500	+25.000%	177	80	-91.579%
2025-09-22	0.7600	0.7600	0.7600	0.7600	-20.833%	1	52	-89.474%
2025-09-10	0.9600	0.9600	0.9600	0.9600	-2.041%	1	52	-91.667%
2025-09-05	0.9800	0.9800	0.9800	0.9800	-2.000%	1	52	-91.837%
2025-09-03	1.0000	1.0000	1.0000	1.0000	-15.966%	3	52	-92.000%
2025-08-27	1.3300	1.3300	1.1900	1.1900	+8.182%	7	49	-93.277%
2025-08-26	1.1400	1.1400	1.1000	1.1000	+1.852%	3	49	-92.727%
2025-08-25	1.0800	1.0800	1.0800	1.0800	+31.707%	1	50	-92.593%
2025-08-15	0.8200	0.8200	0.8200	0.8200	-31.667%	1	50	-90.244%
2025-08-13	0.9900	1.2000	0.9900	1.2000	+9.091%	18	50	-93.333%
2025-08-12	1.1700	1.1700	1.1000	1.1000	-15.385%	2	43	-92.727%
2025-08-11	1.1000	1.3000	1.1000	1.3000	+68.831%	9	45	-93.846%
2025-08-08	0.7700	0.7700	0.6000	0.7700	+22.222%	7	43	-89.610%
2025-08-04	0.6300	0.6300	0.6300	0.6300	+8.621%	1	43	-87.302%
2025-08-01	0.5800	0.5800	0.5800	0.5800	+7.407%	3	42	-86.207%
2025-07-31	0.5400	0.5400	0.5200	0.5400	+86.207%	3	40	-85.185%
2025-04-24	0.2900	0.2900	0.2900	0.2900	+70.588%	1	38	-72.414%
2025-03-31	0.1700	0.1700	0.1700	0.1700	-66.000%	1	38	-52.941%
2025-03-12	0.5000	0.5000	0.5000	0.5000	-28.571%	1	39	-84.000%
2025-01-02	0.7000	0.7000	0.7000	0.7000	-12.500%	10	38	-88.571%
2024-12-10	0.8000	0.8000	0.8000	0.8000	+1.266%	3	38	-90.000%
2024-11-20	0.7900	0.7900	0.7900	0.7900	+1.282%	2	38	-89.873%
2024-11-08	1.0000	1.0000	0.7800	0.7800	-16.129%	22	38	-89.744%
2024-11-07	0.9300	0.9300	0.9300	0.9300	-45.930%	1	27	-91.398%
2024-10-22	2.1700	2.1700	1.7200	1.7200	+10.968%	5	27	-95.349%
2024-10-14	1.5900	1.5900	1.5500	1.5500	-2.516%	2	25	-94.839%
2024-10-11	1.5900	1.5900	1.5900	1.5900	-0.625%	2	24	-94.969%
2024-10-09	1.6000	1.6000	1.6000	1.6000	-8.046%	2	23	-95.000%
2024-10-07	1.7300	1.7500	1.7300	1.7400	-19.816%	12	21	-95.402%
2024-10-03	2.1700	2.1700	2.1700	2.1700	+31.515%	1	9	-96.313%
2024-10-02	2.0000	2.0000	1.6500	1.6500	0.000%	2	8	-95.152%
2024-10-01	1.6500	1.6500	1.6500	1.6500	+1.227%	1	6	-95.152%
2024-09-23	1.6300	1.6300	1.6300	1.6300	-5.233%	1	5	-95.092%
2024-09-18	1.7000	1.7200	1.7000	1.7200	-10.417%	3	4	-95.349%
2024-09-16	1.9200	1.9200	1.9200	1.9200	0.000%	1	1	-95.833%

.dark-mode .MYklMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYklMp{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C13MSOS Jan 15 2027 13.00 Call (MSOS270115C00013000)option OPRA

MSOS20270115C13
MSOS Jan 15 2027 13.00 Call (MSOS270115C00013000)
option OPRA