Dark

MSOS20270115C15
MSOS Jan 15 2027 15.00 Call (MSOS270115C00015000)
option OPRA

EOD

Aug 10, 2026

0.0800+60.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.0800	0.0800	0.0800	+60.000%	1	15,143	0.000%
2026-08-07	0.0300	0.0800	0.0300	0.0500	-37.500%	31	15,142	+60.000%
2026-08-06	0.0800	0.0800	0.0800	0.0800	+100.000%	5	15,127	0.000%
2026-08-05	0.0700	0.0700	0.0300	0.0400	-50.000%	193	15,133	+100.000%
2026-08-04	0.0800	0.0800	0.0800	0.0800	+60.000%	1	15,233	0.000%
2026-08-03	0.0800	0.0800	0.0500	0.0500	-37.500%	23	15,232	+60.000%
2026-07-31	0.0700	0.0800	0.0700	0.0800	+60.000%	7	15,227	0.000%
2026-07-28	0.0700	0.0800	0.0500	0.0500	-37.500%	9	15,224	+60.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	+33.333%	1	15,220	0.000%
2026-07-24	0.0700	0.0700	0.0500	0.0600	-14.286%	23	15,220	+33.333%
2026-07-23	0.0700	0.0700	0.0700	0.0700	+16.667%	10	15,218	+14.286%
2026-07-22	0.1000	0.1000	0.0600	0.0600	-14.286%	101	15,208	+33.333%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+16.667%	2	15,309	+14.286%
2026-07-20	0.0700	0.0700	0.0600	0.0600	-25.000%	6	15,307	+33.333%
2026-07-17	0.0600	0.0800	0.0600	0.0800	-11.111%	101	15,303	0.000%
2026-07-14	0.0800	0.0900	0.0800	0.0900	-10.000%	4	15,402	-11.111%
2026-07-13	0.1000	0.1000	0.0900	0.1000	+25.000%	134	15,404	-20.000%
2026-07-10	0.0800	0.0800	0.0800	0.0800	-20.000%	1	15,370	0.000%
2026-07-06	0.1100	0.1100	0.1000	0.1000	0.000%	60	15,369	-20.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-16.667%	2	15,312	-20.000%
2026-07-01	0.1200	0.1200	0.1200	0.1200	-14.286%	20	15,312	-33.333%
2026-06-30	0.2000	0.2000	0.1300	0.1400	0.000%	48	15,292	-42.857%
2026-06-29	0.1000	0.1400	0.1000	0.1400	+27.273%	7	15,250	-42.857%
2026-06-26	0.1900	0.1900	0.1100	0.1100	-8.333%	159	15,251	-27.273%
2026-06-25	0.1300	0.1400	0.1200	0.1200	0.000%	5	15,332	-33.333%
2026-06-24	0.1200	0.1300	0.1200	0.1200	0.000%	48	15,328	-33.333%
2026-06-23	0.1500	0.1500	0.1200	0.1200	-14.286%	5	15,316	-33.333%
2026-06-22	0.1400	0.2000	0.1400	0.1400	-6.667%	13	15,312	-42.857%
2026-06-18	0.2500	0.2500	0.1400	0.1500	+15.385%	95	15,294	-46.667%
2026-06-17	0.1900	0.1900	0.1300	0.1300	-18.750%	9	15,294	-38.462%
2026-06-16	0.1800	0.1800	0.1600	0.1600	-15.789%	153	15,294	-50.000%
2026-06-15	0.1900	0.1900	0.1900	0.1900	-5.000%	1	15,247	-57.895%
2026-06-12	0.2400	0.2400	0.2000	0.2000	-20.000%	18	15,246	-60.000%
2026-06-11	0.2000	0.2500	0.1600	0.2500	-3.846%	69	15,230	-68.000%
2026-06-09	0.3000	0.3000	0.2000	0.2600	0.000%	61	15,295	-69.231%
2026-06-08	0.2500	0.3000	0.2500	0.2600	+18.182%	506	15,350	-69.231%
2026-06-05	0.3000	0.3000	0.2200	0.2200	+22.222%	531	15,356	-63.636%
2026-06-04	0.1300	0.1800	0.1300	0.1800	+20.000%	301	14,984	-55.556%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-21.053%	52	15,271	-46.667%
2026-06-02	0.2100	0.2100	0.1900	0.1900	0.000%	2	15,219	-57.895%
2026-06-01	0.2300	0.2500	0.1900	0.1900	-9.524%	56	15,218	-57.895%
2026-05-29	0.2100	0.2100	0.2100	0.2100	+5.000%	6	15,170	-61.905%
2026-05-28	0.2400	0.2600	0.1900	0.2000	+53.846%	1,334	15,169	-60.000%
2026-05-27	0.1300	0.1300	0.1300	0.1300	-13.333%	2	15,122	-38.462%
2026-05-26	0.1700	0.1700	0.1500	0.1500	+7.143%	1,000	15,124	-46.667%
2026-05-22	0.1400	0.1400	0.1400	0.1400	-6.667%	1	15,134	-42.857%
2026-05-21	0.1500	0.1500	0.1500	0.1500	+15.385%	5	15,133	-46.667%
2026-05-20	0.1500	0.1600	0.1300	0.1300	0.000%	18	15,133	-38.462%
2026-05-19	0.1400	0.1400	0.1300	0.1300	-18.750%	64	15,173	-38.462%
2026-05-18	0.1400	0.1600	0.1400	0.1600	+14.286%	66	15,173	-50.000%
2026-05-15	0.2200	0.2200	0.1400	0.1400	-17.647%	194	15,173	-42.857%
2026-05-14	0.1800	0.1800	0.1700	0.1700	-22.727%	370	15,115	-52.941%
2026-05-13	0.2200	0.2200	0.2200	0.2200	-26.667%	26	15,354	-63.636%
2026-05-12	0.2200	0.3000	0.1700	0.3000	+20.000%	6	15,354	-73.333%
2026-05-08	0.2600	0.2600	0.2500	0.2500	+8.696%	21	15,354	-68.000%
2026-05-07	0.2700	0.2700	0.2300	0.2300	-17.857%	58	15,348	-65.217%
2026-05-06	0.2800	0.2800	0.2800	0.2800	+16.667%	100	15,298	-71.429%
2026-05-04	0.2800	0.2800	0.2400	0.2400	-17.241%	53	15,198	-66.667%
2026-05-01	0.3100	0.3100	0.2800	0.2900	0.000%	39	15,117	-72.414%
2026-04-30	0.2900	0.2900	0.2900	0.2900	+20.833%	10	15,117	-72.414%
2026-04-29	0.2600	0.2600	0.2400	0.2400	-22.581%	150	15,117	-66.667%
2026-04-28	0.3000	0.3100	0.2400	0.3100	0.000%	151	15,217	-74.194%
2026-04-27	0.3000	0.3100	0.2400	0.3100	+24.000%	192	15,316	-74.194%
2026-04-24	0.2500	0.3300	0.2000	0.2500	-10.714%	450	15,244	-68.000%
2026-04-23	0.4300	0.4300	0.2500	0.2800	-24.324%	254	15,160	-71.429%
2026-04-22	0.4000	0.4500	0.3200	0.3700	+54.167%	1,982	15,233	-78.378%
2026-04-20	0.2000	0.2400	0.2000	0.2400	+41.176%	254	16,034	-66.667%
2026-04-17	0.2200	0.2400	0.1700	0.1700	-10.526%	30	16,056	-52.941%
2026-04-16	0.2100	0.2500	0.1900	0.1900	-5.000%	17	16,063	-57.895%
2026-04-15	0.1900	0.2200	0.1900	0.2000	+25.000%	14	16,063	-60.000%
2026-04-14	0.2000	0.2000	0.1600	0.1600	-15.789%	22	16,060	-50.000%
2026-04-13	0.2300	0.2300	0.1900	0.1900	0.000%	23	16,050	-57.895%
2026-04-10	0.2100	0.2100	0.1900	0.1900	-5.000%	322	16,027	-57.895%
2026-04-09	0.1900	0.2000	0.1600	0.2000	+11.111%	211	15,727	-60.000%
2026-04-07	0.1800	0.2000	0.1800	0.1800	0.000%	330	15,713	-55.556%
2026-04-06	0.2100	0.2100	0.1800	0.1800	0.000%	15	15,692	-55.556%
2026-04-02	0.1800	0.1800	0.1600	0.1800	+5.882%	52	15,642	-55.556%
2026-04-01	0.1800	0.2000	0.1600	0.1700	+6.250%	1,398	15,642	-52.941%
2026-03-31	0.1400	0.1700	0.1000	0.1600	+14.286%	693	16,176	-50.000%
2026-03-30	0.2200	0.2200	0.1400	0.1400	-6.667%	29	16,196	-42.857%
2026-03-27	0.2100	0.2100	0.1500	0.1500	-21.053%	221	16,213	-46.667%
2026-03-26	0.1900	0.1900	0.1900	0.1900	-5.000%	5	16,364	-57.895%
2026-03-25	0.1700	0.2100	0.1700	0.2000	+5.263%	108	16,366	-60.000%
2026-03-24	0.1900	0.1900	0.1900	0.1900	+18.750%	8	16,424	-57.895%
2026-03-23	0.1700	0.2200	0.1600	0.1600	-5.882%	48	16,424	-50.000%
2026-03-20	0.2000	0.2000	0.1700	0.1700	-15.000%	111	16,427	-52.941%
2026-03-19	0.2200	0.2600	0.2000	0.2000	-13.043%	93	16,417	-60.000%
2026-03-17	0.2500	0.2700	0.2300	0.2300	+15.000%	16	16,417	-65.217%
2026-03-16	0.2000	0.2200	0.2000	0.2000	-9.091%	17	16,421	-60.000%
2026-03-11	0.2300	0.2300	0.2200	0.2200	-4.348%	125	16,419	-63.636%
2026-03-10	0.2400	0.2400	0.2300	0.2300	-14.815%	10	16,470	-65.217%
2026-03-09	0.2800	0.2800	0.2700	0.2700	+17.391%	101	16,468	-70.370%
2026-03-05	0.2600	0.2700	0.1800	0.2300	-17.857%	124	16,463	-65.217%
2026-03-04	0.2800	0.2800	0.2800	0.2800	+40.000%	10	16,411	-71.429%
2026-03-03	0.2000	0.2000	0.2000	0.2000	-13.043%	10	16,401	-60.000%
2026-03-02	0.2500	0.2500	0.2000	0.2300	-8.000%	375	16,401	-65.217%
2026-02-27	0.2400	0.2900	0.2400	0.2500	-13.793%	99	16,316	-68.000%
2026-02-26	0.2900	0.2900	0.2900	0.2900	-3.333%	40	16,405	-72.414%
2026-02-25	0.2800	0.3000	0.2800	0.3000	+3.448%	117	16,388	-73.333%
2026-02-24	0.2500	0.3000	0.2500	0.2900	-12.121%	137	16,388	-72.414%
2026-02-23	0.3300	0.3300	0.3300	0.3300	+32.000%	15	16,347	-75.758%
2026-02-20	0.2600	0.2600	0.2500	0.2500	-16.667%	5	16,347	-68.000%
2026-02-19	0.2600	0.3000	0.2300	0.3000	-6.250%	70	16,347	-73.333%
2026-02-17	0.2700	0.3200	0.2700	0.3200	+10.345%	52	16,405	-75.000%
2026-02-13	0.3200	0.3300	0.2900	0.2900	+11.538%	17	16,351	-72.414%
2026-02-12	0.2600	0.2600	0.2600	0.2600	-35.000%	10	16,351	-69.231%
2026-02-11	0.3100	0.4000	0.3100	0.4000	+29.032%	16	16,439	-80.000%
2026-02-10	0.3500	0.3500	0.3100	0.3100	-8.824%	53	16,438	-74.194%
2026-02-09	0.3600	0.3600	0.3400	0.3400	+3.030%	3	16,388	-76.471%
2026-02-06	0.3100	0.3300	0.3100	0.3300	0.000%	43	16,386	-75.758%
2026-02-05	0.3500	0.3600	0.3300	0.3300	+13.793%	14	16,383	-75.758%
2026-02-04	0.3500	0.3500	0.2900	0.2900	-3.333%	25	16,379	-72.414%
2026-02-03	0.3100	0.3300	0.3000	0.3000	-6.250%	88	16,372	-73.333%
2026-02-02	0.3400	0.3700	0.2900	0.3200	-11.111%	259	16,384	-75.000%
2026-01-30	0.3600	0.3600	0.3600	0.3600	+5.882%	9	16,216	-77.778%
2026-01-29	0.3900	0.3900	0.3200	0.3400	-24.444%	681	16,216	-76.471%
2026-01-28	0.4900	0.4900	0.4500	0.4500	+15.385%	14	16,187	-82.222%
2026-01-27	0.4300	0.4600	0.3500	0.3900	-18.750%	157	16,187	-79.487%
2026-01-26	0.4600	0.4800	0.4200	0.4800	0.000%	88	16,152	-83.333%
2026-01-23	0.5000	0.5000	0.4800	0.4800	+2.128%	39	16,156	-83.333%
2026-01-22	0.4900	0.4900	0.4700	0.4700	+4.444%	8	16,156	-82.979%
2026-01-21	0.4600	0.4600	0.4500	0.4500	-6.250%	4	16,153	-82.222%
2026-01-20	0.5400	0.5500	0.4500	0.4800	-12.727%	324	16,151	-83.333%
2026-01-16	0.5600	0.6000	0.5300	0.5500	-6.780%	355	16,038	-85.455%
2026-01-15	0.6000	0.7400	0.5500	0.5900	+7.273%	438	16,038	-86.441%
2026-01-14	0.5500	0.5800	0.5400	0.5500	0.000%	204	15,803	-85.455%
2026-01-13	0.5500	0.5600	0.5500	0.5500	-15.385%	142	15,841	-85.455%
2026-01-12	0.5500	0.7600	0.5500	0.6500	+20.370%	79	15,840	-87.692%
2026-01-09	0.5500	0.7000	0.5100	0.5400	-1.818%	598	15,791	-85.185%
2026-01-08	0.6000	0.6000	0.5500	0.5500	0.000%	30	15,604	-85.455%
2026-01-07	0.5000	0.5500	0.5000	0.5500	+1.852%	33	15,582	-85.455%
2026-01-06	0.5000	0.5400	0.4700	0.5400	+5.882%	22	15,580	-85.185%
2026-01-05	0.5500	0.5500	0.5000	0.5100	-3.774%	966	15,579	-84.314%
2026-01-02	0.5900	0.6000	0.5300	0.5300	-8.621%	86	15,747	-84.906%
2025-12-31	0.5000	0.6100	0.5000	0.5800	0.000%	117	15,662	-86.207%
2025-12-30	0.5000	0.6400	0.5000	0.5800	+16.000%	301	15,662	-86.207%
2025-12-29	0.6200	0.6200	0.4700	0.5000	-21.875%	214	15,490	-84.000%
2025-12-26	0.6300	0.6400	0.5500	0.6400	+8.475%	151	15,497	-87.500%
2025-12-24	0.6400	0.6400	0.5900	0.5900	+3.509%	2	15,424	-86.441%
2025-12-23	0.5000	0.7000	0.4400	0.5700	+11.765%	316	15,424	-85.965%
2025-12-22	0.6100	0.6500	0.5100	0.5100	-29.167%	307	15,416	-84.314%
2025-12-19	0.8000	0.9000	0.6900	0.7200	-4.000%	471	15,506	-88.889%
2025-12-18	1.5000	1.7200	0.7500	0.7500	-47.183%	1,673	15,614	-89.333%
2025-12-17	1.6200	1.7300	1.4000	1.4200	-2.069%	4,394	15,289	-94.366%
2025-12-16	0.9200	1.4500	0.9100	1.4500	+45.000%	882	13,761	-94.483%
2025-12-15	0.9600	1.2400	0.9000	1.0000	-2.913%	3,112	13,628	-92.000%
2025-12-12	0.6500	1.1000	0.6500	1.0300	+106.000%	2,812	13,116	-92.233%
2025-12-11	0.5000	0.5000	0.5000	0.5000	+11.111%	10	11,978	-84.000%
2025-12-10	0.4500	0.4500	0.4500	0.4500	0.000%	15	11,978	-82.222%
2025-12-09	0.4500	0.4500	0.4400	0.4500	0.000%	138	11,978	-82.222%
2025-12-08	0.5000	0.5000	0.4500	0.4500	-2.174%	215	11,861	-82.222%
2025-12-05	0.4600	0.4600	0.4600	0.4600	-8.000%	5	11,654	-82.609%
2025-12-04	0.5200	0.5500	0.4900	0.5000	+8.696%	367	11,649	-84.000%
2025-12-01	0.4300	0.4700	0.4000	0.4600	+6.977%	88	11,749	-82.609%
2025-11-26	0.4300	0.4300	0.4300	0.4300	+2.381%	4	11,726	-81.395%
2025-11-25	0.5000	0.5000	0.4200	0.4200	+10.526%	2	11,726	-80.952%
2025-11-24	0.3800	0.3800	0.3800	0.3800	-5.000%	11	11,727	-78.947%
2025-11-21	0.7000	0.7000	0.3100	0.4000	+25.000%	164	11,716	-80.000%
2025-11-20	0.4000	0.4000	0.3100	0.3200	-3.030%	34	11,707	-75.000%
2025-11-19	0.3500	0.3500	0.3000	0.3300	-2.941%	177	11,687	-75.758%
2025-11-18	0.3400	0.3400	0.3400	0.3400	+3.030%	35	11,653	-76.471%
2025-11-17	0.3900	0.4300	0.3300	0.3300	-15.385%	227	11,618	-75.758%
2025-11-14	0.5400	0.5400	0.3900	0.3900	-39.063%	189	11,659	-79.487%
2025-11-13	0.6400	0.6400	0.6400	0.6400	-8.571%	1	11,687	-87.500%
2025-11-12	0.7300	0.7500	0.5700	0.7000	-17.647%	401	11,686	-88.571%
2025-11-11	1.1000	1.1000	0.8500	0.8500	+6.250%	21	11,577	-90.588%
2025-11-10	0.6500	0.8000	0.4500	0.8000	+14.286%	511	11,577	-90.000%
2025-11-07	0.5500	0.7000	0.4600	0.7000	+75.000%	170	11,313	-88.571%
2025-11-06	0.6800	0.8500	0.4000	0.4000	-41.176%	151	11,325	-80.000%
2025-11-05	0.7000	0.7300	0.6800	0.6800	+13.333%	13	11,285	-88.235%
2025-11-04	0.7000	0.7400	0.6000	0.6000	-25.000%	8	11,282	-86.667%
2025-11-03	0.7000	0.8000	0.7000	0.8000	+1.266%	2	11,282	-90.000%
2025-10-31	0.7300	0.8000	0.7200	0.7900	+21.538%	13	11,282	-89.873%
2025-10-30	0.7700	0.7700	0.6500	0.6500	-21.687%	51	11,270	-87.692%
2025-10-29	0.6900	0.8300	0.6900	0.8300	+23.881%	140	11,270	-90.361%
2025-10-28	0.7600	0.8000	0.6500	0.6700	+3.077%	47	11,258	-88.060%
2025-10-27	0.5600	1.0000	0.5600	0.6500	-18.750%	62	11,265	-87.692%
2025-10-24	0.8300	0.8300	0.6300	0.8000	-6.977%	81	11,265	-90.000%
2025-10-23	0.6300	1.0300	0.6300	0.8600	+13.158%	102	11,282	-90.698%
2025-10-22	0.7900	0.7900	0.6000	0.7600	-20.000%	1,143	11,190	-89.474%
2025-10-21	0.9500	0.9500	0.6300	0.9500	0.000%	33	10,210	-91.579%
2025-10-20	1.0000	1.0000	0.9500	0.9500	+14.458%	27	10,210	-91.579%
2025-10-17	0.9000	0.9900	0.8000	0.8300	-28.448%	88	10,210	-90.361%
2025-10-16	1.0900	1.1600	0.9000	1.1600	+16.000%	78	10,134	-93.103%
2025-10-15	0.9100	1.1500	0.8500	1.0000	-3.846%	51	10,104	-92.000%
2025-10-14	0.9600	1.0400	0.7700	1.0400	+5.051%	53	10,094	-92.308%
2025-10-13	0.9400	1.0800	0.8800	0.9900	+4.211%	60	10,094	-91.919%
2025-10-10	1.1000	1.1000	0.9500	0.9500	-3.061%	102	10,045	-91.579%
2025-10-09	0.9800	1.1100	0.9800	0.9800	+3.158%	122	10,004	-91.837%
2025-10-08	1.0900	1.0900	0.9500	0.9500	-3.061%	72	10,082	-91.579%
2025-10-07	1.1000	1.1200	0.9800	0.9800	-10.092%	107	10,070	-91.837%
2025-10-06	0.9200	1.0900	0.9200	1.0900	+22.472%	128	10,070	-92.661%
2025-10-03	0.9800	1.0800	0.8900	0.8900	-2.198%	107	10,043	-91.011%
2025-10-02	0.9200	0.9200	0.9100	0.9100	-3.191%	108	10,035	-91.209%
2025-10-01	1.0100	1.0100	0.8200	0.9400	+10.588%	88	10,135	-91.489%
2025-09-30	0.9700	0.9700	0.8000	0.8500	-19.048%	74	10,127	-90.588%
2025-09-29	0.8900	1.0500	0.8500	1.0500	+66.667%	929	10,122	-92.381%
2025-09-26	0.6100	0.6400	0.5900	0.6300	-3.077%	526	10,018	-87.302%
2025-09-25	0.6500	0.6500	0.6500	0.6500	-15.584%	52	10,191	-87.692%
2025-09-24	0.6900	0.7700	0.6500	0.7700	+2.667%	53	10,141	-89.610%
2025-09-23	0.6800	0.8000	0.6800	0.7500	+4.167%	318	10,114	-89.333%
2025-09-22	0.7000	0.7900	0.7000	0.7200	+1.408%	191	9,934	-88.889%
2025-09-19	0.7000	0.7500	0.7000	0.7100	-7.792%	331	9,925	-88.732%
2025-09-18	0.7100	0.7700	0.6400	0.7700	+28.333%	251	9,717	-89.610%
2025-09-17	0.6700	0.6700	0.6000	0.6000	-10.448%	271	9,534	-86.667%
2025-09-16	0.6500	0.6700	0.5900	0.6700	+19.643%	63	9,491	-88.060%
2025-09-15	0.5800	0.5900	0.5300	0.5600	-3.448%	551	9,521	-85.714%
2025-09-12	0.6500	0.6800	0.5800	0.5800	-10.769%	340	9,905	-86.207%
2025-09-11	0.8500	0.8500	0.6500	0.6500	-15.584%	186	9,842	-87.692%
2025-09-10	0.8500	0.8600	0.7700	0.7700	-14.444%	135	9,875	-89.610%
2025-09-09	0.8800	0.9700	0.8700	0.9000	+11.111%	202	9,862	-91.111%
2025-09-08	0.8300	0.8300	0.7500	0.8100	-5.814%	422	9,831	-90.123%
2025-09-05	0.7500	0.9000	0.7200	0.8600	+7.500%	1,294	9,712	-90.698%
2025-09-04	0.9100	0.9200	0.5000	0.8000	+6.667%	1,687	8,702	-90.000%
2025-09-03	0.9200	0.9200	0.7500	0.7500	-16.667%	1,868	7,794	-89.333%
2025-09-02	0.9500	1.1000	0.8500	0.9000	-18.182%	376	8,351	-91.111%
2025-08-29	1.0800	1.1000	0.9500	1.1000	+3.774%	239	8,151	-92.727%
2025-08-28	1.1000	1.2300	1.0000	1.0600	+1.923%	2,379	8,151	-92.453%
2025-08-27	1.1400	1.1400	1.0100	1.0400	-7.143%	394	6,665	-92.308%
2025-08-26	1.0400	1.1600	0.9500	1.1200	+9.804%	1,335	6,582	-92.857%
2025-08-25	0.8700	1.0400	0.8200	1.0200	+13.333%	808	6,296	-92.157%
2025-08-22	0.9100	1.0000	0.8400	0.9000	+5.882%	124	6,088	-91.111%
2025-08-21	0.7700	0.8900	0.7400	0.8500	+4.938%	450	5,993	-90.588%
2025-08-20	0.6800	0.8100	0.6500	0.8100	+8.000%	111	5,716	-90.123%
2025-08-19	0.7400	0.8900	0.7100	0.7500	-2.597%	673	5,663	-89.333%
2025-08-18	0.6800	0.8600	0.6400	0.7700	+13.235%	450	5,785	-89.610%
2025-08-15	0.8800	0.8800	0.6400	0.6800	-18.072%	991	5,778	-88.235%
2025-08-14	1.0200	1.0500	0.8300	0.8300	-19.417%	1,652	5,680	-90.361%
2025-08-13	0.9700	1.1200	0.8100	1.0300	+11.957%	1,251	4,561	-92.233%
2025-08-12	1.2900	1.2900	0.7600	0.9200	-17.117%	972	3,603	-91.304%
2025-08-11	1.0700	1.1700	0.8100	1.1100	+56.338%	726	2,676	-92.793%
2025-08-08	0.7100	0.7100	0.7100	0.7100	+44.898%	11	2,304	-88.732%
2025-08-07	0.6400	0.6400	0.4900	0.4900	-24.615%	2	2,310	-83.673%
2025-08-06	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,310	-87.692%
2025-08-05	0.6000	0.7000	0.6000	0.7000	+16.667%	7	2,310	-88.571%
2025-08-04	0.5000	0.6000	0.5000	0.6000	+33.333%	101	2,310	-86.667%
2025-08-01	0.4000	0.4500	0.4000	0.4500	-15.094%	15	2,311	-82.222%
2025-07-30	0.5300	0.5300	0.5300	0.5300	+20.455%	1	2,311	-84.906%
2025-07-29	0.4300	0.4400	0.4300	0.4400	-8.333%	2	2,311	-81.818%
2025-07-25	0.3800	0.4800	0.3800	0.4800	+26.316%	16	2,311	-83.333%
2025-07-23	0.3600	0.3800	0.3600	0.3800	+18.750%	500	2,304	-78.947%
2025-07-21	0.3000	0.3300	0.3000	0.3200	+6.667%	4	1,919	-75.000%
2025-07-18	0.3000	0.3000	0.3000	0.3000	+3.448%	10	1,915	-73.333%
2025-07-17	0.2800	0.2900	0.2800	0.2900	+3.571%	4	1,905	-72.414%
2025-07-16	0.2900	0.3600	0.2700	0.2800	-30.000%	8	1,902	-71.429%
2025-07-15	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,898	-80.000%
2025-07-14	0.3900	0.3900	0.3900	0.3900	+34.483%	300	1,898	-79.487%
2025-07-11	0.3400	0.3400	0.2900	0.2900	-3.333%	26	1,677	-72.414%
2025-07-10	0.2800	0.4500	0.2800	0.3000	+3.448%	17	1,663	-73.333%
2025-07-09	0.2300	0.3000	0.2300	0.2900	-3.333%	12	1,654	-72.414%
2025-07-08	0.2300	0.3500	0.2300	0.3000	+25.000%	29	1,647	-73.333%
2025-07-02	0.1800	0.2600	0.1800	0.2400	-4.000%	502	1,630	-66.667%
2025-06-30	0.2400	0.2500	0.2200	0.2500	+8.696%	49	1,628	-68.000%
2025-06-27	0.2100	0.2500	0.2100	0.2300	+15.000%	12	1,627	-65.217%
2025-06-24	0.2000	0.2000	0.2000	0.2000	+5.263%	75	1,625	-60.000%
2025-06-23	0.2000	0.2000	0.1900	0.1900	-24.000%	2	1,551	-57.895%
2025-06-18	0.2500	0.2500	0.2500	0.2500	-7.407%	500	1,549	-68.000%
2025-06-17	0.2600	0.2700	0.2600	0.2700	0.000%	300	1,549	-70.370%
2025-06-16	0.2700	0.2700	0.2700	0.2700	+12.500%	1	1,699	-70.370%
2025-06-12	0.2400	0.2400	0.2400	0.2400	-7.692%	10	1,699	-66.667%
2025-06-11	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,689	-69.231%
2025-06-05	0.2900	0.2900	0.2900	0.2900	-3.333%	5	1,690	-72.414%
2025-06-03	0.3000	0.3000	0.3000	0.3000	+11.111%	1	1,690	-73.333%
2025-06-02	0.2700	0.2700	0.2700	0.2700	-10.000%	10	1,690	-70.370%
2025-05-29	0.3000	0.3000	0.3000	0.3000	-9.091%	40	1,690	-73.333%
2025-05-22	0.3400	0.3400	0.3300	0.3300	-13.158%	81	1,650	-75.758%
2025-05-19	0.3100	0.3800	0.2400	0.3800	-9.524%	35	1,649	-78.947%
2025-05-16	0.4000	0.4200	0.4000	0.4200	+20.000%	6	1,639	-80.952%
2025-05-14	0.3500	0.3500	0.3500	0.3500	+6.061%	1	1,638	-77.143%
2025-05-13	0.3300	0.3300	0.3300	0.3300	+6.452%	3	1,637	-75.758%
2025-05-12	0.3100	0.3100	0.3100	0.3100	-11.429%	4	1,637	-74.194%
2025-05-09	0.3500	0.3500	0.3500	0.3500	-12.500%	20	1,637	-77.143%
2025-05-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,637	-80.000%
2025-05-02	0.4100	0.4300	0.4000	0.4000	+5.263%	78	1,638	-80.000%
2025-05-01	0.3600	0.3800	0.3600	0.3800	-25.490%	2	1,643	-78.947%
2025-04-30	0.2500	0.5400	0.2500	0.5100	+70.000%	21	1,642	-84.314%
2025-04-28	0.2700	0.3000	0.2700	0.3000	-21.053%	123	1,627	-73.333%
2025-04-25	0.3500	0.3800	0.3500	0.3800	+18.750%	104	1,577	-78.947%
2025-04-24	0.3000	0.3200	0.2900	0.3200	+23.077%	6	1,601	-75.000%
2025-04-15	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,599	-69.231%
2025-04-14	0.2600	0.2600	0.2600	0.2600	+18.182%	1	1,599	-69.231%
2025-04-08	0.2200	0.2200	0.2200	0.2200	-12.000%	10	1,599	-63.636%
2025-04-07	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,599	-68.000%
2025-04-04	0.2400	0.2400	0.2400	0.2400	-11.111%	2	1,599	-66.667%
2025-04-03	0.2800	0.2800	0.2700	0.2700	-10.000%	21	1,599	-70.370%
2025-03-31	0.3000	0.3000	0.3000	0.3000	-14.286%	30	1,599	-73.333%
2025-03-28	0.3500	0.3500	0.3500	0.3500	+20.690%	10	1,613	-77.143%
2025-03-27	0.2900	0.2900	0.2900	0.2900	-3.333%	15	1,613	-72.414%
2025-03-25	0.3000	0.3000	0.3000	0.3000	-14.286%	10	1,613	-73.333%
2025-03-24	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,613	-77.143%
2025-03-21	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,613	-73.333%
2025-03-20	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,612	-68.000%
2025-03-19	0.3300	0.3300	0.3100	0.3100	-11.429%	3	1,611	-74.194%
2025-03-17	0.2900	0.3500	0.2900	0.3500	+20.690%	29	1,609	-77.143%
2025-03-11	0.2900	0.2900	0.2900	0.2900	-17.143%	1	1,588	-72.414%
2025-03-06	0.3700	0.3700	0.3400	0.3500	+16.667%	12	1,584	-77.143%
2025-03-04	0.3500	0.3500	0.3000	0.3000	-25.000%	32	1,584	-73.333%
2025-02-28	0.4000	0.4000	0.4000	0.4000	-9.091%	34	1,565	-80.000%
2025-02-26	0.4300	0.4400	0.4300	0.4400	+2.326%	23	1,554	-81.818%
2025-02-24	0.4500	0.4500	0.4300	0.4300	-4.444%	12	1,531	-81.395%
2025-02-21	0.4500	0.4500	0.4500	0.4500	-8.163%	2	1,529	-82.222%
2025-02-20	0.4800	0.4900	0.4800	0.4900	+13.953%	12	1,528	-83.673%
2025-02-19	0.4600	0.4600	0.4300	0.4300	-10.417%	149	1,520	-81.395%
2025-02-18	0.4800	0.5000	0.4800	0.4800	+2.128%	1,060	1,509	-83.333%
2025-02-14	0.5000	0.5000	0.4700	0.4700	-9.615%	8	452	-82.979%
2025-02-13	0.5000	0.5200	0.5000	0.5200	-3.704%	4	449	-84.615%
2025-02-10	0.5200	0.5400	0.5000	0.5400	-21.739%	187	449	-85.185%
2025-02-06	0.7000	0.7000	0.6900	0.6900	+18.966%	2	324	-88.406%
2025-02-05	0.5800	0.5800	0.5800	0.5800	0.000%	1	322	-86.207%
2025-02-04	0.5500	0.5800	0.5500	0.5800	+13.725%	25	322	-86.207%
2025-02-03	0.5500	0.5500	0.5100	0.5100	-3.774%	3	297	-84.314%
2025-01-30	0.5500	0.5500	0.4800	0.5300	-1.852%	12	282	-84.906%
2025-01-28	0.5000	0.5400	0.4600	0.5400	0.000%	13	282	-85.185%
2025-01-27	0.5000	0.5400	0.5000	0.5400	-1.818%	7	270	-85.185%
2025-01-24	0.6000	0.6000	0.5500	0.5500	-1.786%	8	268	-85.455%
2025-01-23	0.5600	0.5600	0.5600	0.5600	-6.667%	5	264	-85.714%
2025-01-21	0.6000	0.6000	0.6000	0.6000	+5.263%	2	257	-86.667%
2025-01-14	0.5000	0.5700	0.4900	0.5700	+29.545%	21	257	-85.965%
2025-01-13	0.5500	0.5500	0.4400	0.4400	-30.159%	6	238	-81.818%
2025-01-10	0.6300	0.6300	0.6300	0.6300	+21.154%	4	236	-87.302%
2024-12-31	0.5200	0.5200	0.5200	0.5200	+6.122%	1	234	-84.615%
2024-12-30	0.4700	0.5000	0.4700	0.4900	-10.909%	15	234	-83.673%
2024-12-26	0.5500	0.5500	0.5500	0.5500	-15.385%	33	219	-85.455%
2024-12-24	0.6500	0.6500	0.6500	0.6500	-7.143%	10	176	-87.692%
2024-12-20	0.7000	0.7000	0.7000	0.7000	+18.644%	1	176	-88.571%
2024-12-18	0.5900	0.5900	0.5900	0.5900	+18.000%	15	175	-86.441%
2024-12-17	0.5000	0.5000	0.5000	0.5000	-10.714%	1	190	-84.000%
2024-12-16	0.5700	0.5700	0.5600	0.5600	+1.818%	5	187	-85.714%
2024-12-13	0.5400	0.5500	0.5400	0.5500	-3.509%	30	187	-85.455%
2024-12-12	0.6000	0.6100	0.5700	0.5700	+1.786%	25	172	-85.965%
2024-12-10	0.5500	0.6300	0.5500	0.5600	+12.000%	33	147	-85.714%
2024-12-05	0.7500	0.7500	0.5000	0.5000	-16.667%	7	146	-84.000%
2024-12-04	0.6100	0.6900	0.6000	0.6000	-14.286%	35	150	-86.667%
2024-12-02	0.7000	0.7300	0.7000	0.7000	+1.449%	12	116	-88.571%
2024-11-26	0.6900	0.6900	0.6900	0.6900	-6.757%	10	104	-88.406%
2024-11-22	0.7400	0.7400	0.7400	0.7400	+4.225%	10	99	-89.189%
2024-11-21	0.7100	0.7100	0.7000	0.7100	-11.250%	8	87	-88.732%
2024-11-19	0.8000	0.8000	0.8000	0.8000	0.000%	2	87	-90.000%
2024-11-18	0.8000	0.8000	0.8000	0.8000	-8.046%	1	85	-90.000%
2024-11-15	0.9000	0.9000	0.8700	0.8700	+6.098%	4	84	-90.805%
2024-11-14	0.8200	0.8200	0.8200	0.8200	+20.588%	1	82	-90.244%
2024-11-12	0.5800	1.3000	0.5800	0.6800	+36.000%	40	81	-88.235%
2024-11-11	0.6000	0.6000	0.5000	0.5000	-16.667%	41	43	-84.000%
2024-11-08	0.6200	0.6400	0.6000	0.6000	-20.000%	64	37	-86.667%
2024-11-07	0.7500	0.7500	0.7500	0.7500	+19.048%	1	5	-89.333%
2024-11-06	0.6300	0.6300	0.6300	0.6300	-53.676%	1	4	-87.302%
2024-11-01	1.3600	1.3600	1.3600	1.3600	0.000%	6	3	-94.118%

.dark-mode .kr6qb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kr6qb2{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C15MSOS Jan 15 2027 15.00 Call (MSOS270115C00015000)option OPRA

MSOS20270115C15
MSOS Jan 15 2027 15.00 Call (MSOS270115C00015000)
option OPRA