Dark

MSOS20270115C14
MSOS Jan 15 2027 14.00 Call (MSOS270115C00014000)
option OPRA

EOD

Aug 7, 2026

0.04000.000%(0.0000)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0900	0.0900	0.0400	0.0400	0.000%	52	649	0.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-71.429%	200	643	0.000%
2026-06-24	0.1400	0.1400	0.1400	0.1400	-51.724%	74	843	-71.429%
2026-06-09	0.3000	0.3000	0.2900	0.2900	+31.818%	25	843	-86.207%
2026-06-08	0.2700	0.3200	0.2100	0.2200	+37.500%	60	862	-81.818%
2026-06-03	0.3200	0.3200	0.1600	0.1600	-38.462%	54	874	-75.000%
2026-06-01	0.2400	0.4800	0.2400	0.2600	+8.333%	7	840	-84.615%
2026-05-29	0.2600	0.2600	0.2400	0.2400	-25.000%	11	840	-83.333%
2026-05-28	0.3800	0.3800	0.3100	0.3200	-13.514%	17	845	-87.500%
2026-04-30	0.3700	0.3700	0.3700	0.3700	+8.824%	8	837	-89.189%
2026-04-28	0.3400	0.3400	0.3400	0.3400	+25.926%	1	829	-88.235%
2026-04-24	0.2700	0.2700	0.2700	0.2700	+8.000%	5	830	-85.185%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+38.889%	3	822	-84.000%
2026-04-14	0.2000	0.2000	0.1800	0.1800	-41.935%	9	822	-77.778%
2026-04-10	0.2900	0.3100	0.2900	0.3100	+40.909%	4	813	-87.097%
2026-04-09	0.2200	0.2200	0.2200	0.2200	+37.500%	1	811	-81.818%
2026-03-30	0.1600	0.1600	0.1600	0.1600	-30.435%	5	811	-75.000%
2026-03-16	0.2300	0.2300	0.2300	0.2300	-34.286%	10	806	-82.609%
2026-03-11	0.2800	0.3500	0.2800	0.3500	+52.174%	11	796	-88.571%
2026-03-10	0.3000	0.3200	0.2300	0.2300	-8.000%	13	795	-82.609%
2026-03-05	0.3000	0.3800	0.2500	0.2500	-16.667%	13	790	-84.000%
2026-03-04	0.3000	0.3000	0.3000	0.3000	+15.385%	1	791	-86.667%
2026-03-02	0.2700	0.2700	0.2200	0.2600	0.000%	47	791	-84.615%
2026-02-19	0.3000	0.3000	0.2600	0.2600	-16.129%	4	794	-84.615%
2026-02-17	0.3700	0.3700	0.3100	0.3100	0.000%	2	791	-87.097%
2026-02-13	0.3100	0.3100	0.3100	0.3100	-18.421%	1	791	-87.097%
2026-02-12	0.3800	0.3800	0.3800	0.3800	+8.571%	1	791	-89.474%
2026-02-09	0.3600	0.4000	0.3500	0.3500	0.000%	7	790	-88.571%
2026-02-05	0.3600	0.3600	0.3400	0.3500	+6.061%	7	790	-88.571%
2026-02-02	0.3400	0.3400	0.3300	0.3300	-17.500%	10	792	-87.879%
2026-01-29	0.4100	0.4100	0.4000	0.4000	-13.043%	7	782	-90.000%
2026-01-28	0.4500	0.4600	0.4500	0.4600	-16.364%	4	791	-91.304%
2026-01-22	0.5300	0.5500	0.5100	0.5500	-6.780%	30	791	-92.727%
2026-01-14	0.6000	0.6000	0.5900	0.5900	-23.377%	2	781	-93.220%
2026-01-12	0.6100	0.7700	0.6100	0.7700	+26.230%	15	779	-94.805%
2026-01-09	0.6000	0.6100	0.6000	0.6100	+1.667%	200	779	-93.443%
2026-01-05	0.5900	0.6000	0.5900	0.6000	-7.692%	6	583	-93.333%
2026-01-02	0.5800	0.6500	0.5800	0.6500	-7.143%	11	583	-93.846%
2025-12-31	0.7000	0.7000	0.7000	0.7000	+12.903%	1	583	-94.286%
2025-12-30	0.5900	0.6200	0.5900	0.6200	+16.981%	2	583	-93.548%
2025-12-29	0.6200	0.6200	0.5200	0.5300	-17.188%	23	583	-92.453%
2025-12-26	0.7500	0.7500	0.6400	0.6400	+18.519%	2	605	-93.750%
2025-12-23	0.7100	0.7100	0.5400	0.5400	-34.146%	2	605	-92.593%
2025-12-19	0.7700	0.8200	0.7700	0.8200	-46.753%	84	605	-95.122%
2025-12-18	1.8000	1.8000	0.2900	1.5400	-5.521%	38	647	-97.403%
2025-12-17	1.7000	1.7000	1.3700	1.6300	-9.945%	20	676	-97.546%
2025-12-16	1.2700	1.8100	1.2700	1.8100	+69.159%	5	660	-97.790%
2025-12-15	1.0500	1.0800	1.0200	1.0700	-7.759%	16	656	-96.262%
2025-12-12	1.0200	1.1600	1.0200	1.1600	+127.451%	20	658	-96.552%
2025-12-01	0.4100	0.5100	0.4100	0.5100	+6.250%	15	657	-92.157%
2025-11-24	0.4800	0.4800	0.4800	0.4800	+17.073%	1	657	-91.667%
2025-11-17	0.4100	0.4100	0.4100	0.4100	-6.818%	1	656	-90.244%
2025-11-14	0.4000	0.4700	0.4000	0.4400	+100.000%	21	657	-90.909%
2025-11-13	0.2200	0.2200	0.2200	0.2200	-71.429%	1	651	-81.818%
2025-11-12	0.7200	0.7700	0.4500	0.7700	-1.282%	5	650	-94.805%
2025-11-11	0.8500	1.1200	0.7800	0.7800	-2.500%	26	649	-94.872%
2025-11-10	1.0800	1.0800	0.5800	0.8000	+12.676%	19	623	-95.000%
2025-11-07	0.7800	0.7800	0.5800	0.7100	+36.538%	8	628	-94.366%
2025-11-06	0.4600	0.8600	0.4600	0.5200	-31.579%	12	630	-92.308%
2025-11-05	0.6500	0.7600	0.5300	0.7600	+7.042%	38	620	-94.737%
2025-11-04	0.4700	0.7500	0.4700	0.7100	+26.786%	5	582	-94.366%
2025-11-03	0.8100	0.8100	0.5600	0.5600	-29.114%	3	582	-92.857%
2025-10-31	0.5000	0.8300	0.5000	0.7900	+33.898%	7	582	-94.937%
2025-10-30	0.5100	0.7900	0.5100	0.5900	-18.056%	3	580	-93.220%
2025-10-29	0.8900	0.8900	0.7200	0.7200	-4.000%	14	577	-94.444%
2025-10-28	0.5700	0.9600	0.5700	0.7500	-1.316%	7	567	-94.667%
2025-10-27	0.6600	1.1000	0.6600	0.7600	+1.333%	21	585	-94.737%
2025-10-24	1.0300	1.2400	0.7500	0.7500	-35.345%	6	585	-94.667%
2025-10-23	0.9200	1.1600	0.6000	1.1600	+18.367%	42	589	-96.552%
2025-10-22	0.8800	0.9800	0.5500	0.9800	0.000%	4	552	-95.918%
2025-10-21	0.5900	0.9800	0.5900	0.9800	-10.092%	3	550	-95.918%
2025-10-17	0.6900	1.1300	0.6900	1.0900	-7.627%	14	551	-96.330%
2025-10-16	1.3700	1.3700	0.8000	1.1800	+22.917%	76	553	-96.610%
2025-10-15	0.7100	1.4400	0.7100	0.9600	-9.434%	35	560	-95.833%
2025-10-14	0.9100	1.0600	0.9100	1.0600	+1.923%	2	561	-96.226%
2025-10-13	1.1000	1.1000	0.9500	1.0400	-1.887%	39	561	-96.154%
2025-10-09	1.2300	1.2300	1.0200	1.0600	+6.000%	17	549	-96.226%
2025-10-08	1.0800	1.0800	0.9100	1.0000	-9.910%	8	555	-96.000%
2025-10-07	1.1400	1.1400	1.0300	1.1100	-11.200%	13	567	-96.396%
2025-10-06	1.0000	1.2500	1.0000	1.2500	+13.636%	10	567	-96.800%
2025-10-03	1.2800	1.2800	0.9500	1.1000	+1.852%	50	563	-96.364%
2025-10-02	1.0100	1.3200	1.0100	1.0800	+17.391%	7	527	-96.296%
2025-10-01	0.8500	0.9200	0.8500	0.9200	+1.099%	72	523	-95.652%
2025-09-30	0.8600	1.0300	0.8400	0.9100	+35.821%	82	529	-95.604%
2025-09-26	0.6700	0.6700	0.6700	0.6700	-16.250%	21	529	-94.030%
2025-09-22	0.8000	0.8000	0.8000	0.8000	+66.667%	35	529	-95.000%
2025-09-15	0.4800	0.4800	0.4800	0.4800	-43.529%	10	509	-91.667%
2025-09-10	0.8500	0.8500	0.8500	0.8500	-9.574%	2	499	-95.294%
2025-09-05	0.8300	0.9400	0.7900	0.9400	+17.500%	4	499	-95.745%
2025-09-03	0.8000	0.8000	0.8000	0.8000	-31.624%	10	499	-95.000%
2025-08-28	1.2000	1.3000	1.1700	1.1700	0.000%	78	509	-96.581%
2025-08-27	1.1700	1.1700	1.1700	1.1700	+9.346%	1	473	-96.581%
2025-08-25	1.0700	1.0700	1.0700	1.0700	+25.882%	1	473	-96.262%
2025-08-20	0.8500	0.8500	0.8500	0.8500	+13.333%	2	473	-95.294%
2025-08-15	0.7500	0.7500	0.7500	0.7500	-25.000%	5	471	-94.667%
2025-08-14	1.0100	1.0100	1.0000	1.0000	+6.383%	225	471	-96.000%
2025-08-12	1.0800	1.0800	0.9400	0.9400	+25.333%	2	340	-95.745%
2025-08-08	0.7500	0.7500	0.7500	0.7500	+47.059%	1	340	-94.667%
2025-07-31	0.5100	0.5100	0.5100	0.5100	+75.862%	1	341	-92.157%
2025-07-16	0.2900	0.2900	0.2900	0.2900	-9.375%	10	341	-86.207%
2025-07-15	0.3300	0.3300	0.3200	0.3200	-28.889%	125	331	-87.500%
2025-07-10	0.4500	0.4500	0.4500	0.4500	+80.000%	2	206	-91.111%
2025-07-07	0.2500	0.2500	0.2500	0.2500	-3.846%	3	204	-84.000%
2025-07-03	0.2600	0.2600	0.2600	0.2600	+8.333%	1	204	-84.615%
2025-07-02	0.2400	0.2400	0.2400	0.2400	+14.286%	2	204	-83.333%
2025-06-27	0.1800	0.2100	0.1800	0.2100	+5.000%	3	204	-80.952%
2025-06-24	0.2000	0.2000	0.2000	0.2000	-28.571%	1	204	-80.000%
2025-06-11	0.2800	0.2800	0.2800	0.2800	-6.667%	25	204	-85.714%
2025-05-19	0.3000	0.3000	0.3000	0.3000	-14.286%	1	179	-86.667%
2025-05-13	0.3600	0.3600	0.3500	0.3500	-10.256%	30	179	-88.571%
2025-05-08	0.3900	0.3900	0.3900	0.3900	-4.878%	10	149	-89.744%
2025-05-07	0.4300	0.4300	0.4000	0.4100	-4.651%	31	149	-90.244%
2025-05-06	0.4500	0.4500	0.4200	0.4300	-4.444%	30	123	-90.698%
2025-05-05	0.4500	0.4500	0.4500	0.4500	+28.571%	9	94	-91.111%
2025-04-30	0.3000	0.3500	0.3000	0.3500	0.000%	2	86	-88.571%
2025-04-29	0.3400	0.3500	0.3400	0.3500	+6.061%	5	84	-88.571%
2025-04-24	0.3300	0.3300	0.3300	0.3300	-5.714%	5	81	-87.879%
2025-02-28	0.3500	0.3500	0.3500	0.3500	-38.596%	148	78	-88.571%
2025-01-21	0.5700	0.5700	0.5700	0.5700	-14.925%	3	4	-92.982%
2024-11-06	0.6700	0.6700	0.6700	0.6700	0.000%	1	1	-94.030%

.dark-mode .JP5mrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JP5mrG{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C14MSOS Jan 15 2027 14.00 Call (MSOS270115C00014000)option OPRA

MSOS20270115C14
MSOS Jan 15 2027 14.00 Call (MSOS270115C00014000)
option OPRA