Dark

MSOS20270115C2
MSOS Jan 15 2027 2.00 Call (MSOS270115C00002000)
option OPRA

EOD

Aug 10, 2026

2.49+3.320%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.5500	2.5500	2.4900	2.4900	+3.320%	3	4,857	0.000%
2026-08-07	2.4100	2.4100	2.4100	2.4100	-0.823%	7	4,858	+3.320%
2026-08-06	2.3300	2.4300	2.3300	2.4300	+13.023%	2	4,857	+2.469%
2026-08-05	2.1500	2.1500	2.1500	2.1500	-8.511%	10	4,858	+15.814%
2026-08-04	2.3500	2.3500	2.3500	2.3500	+3.982%	11	4,848	+5.957%
2026-08-03	2.2600	2.2600	2.2600	2.2600	+21.505%	4	4,848	+10.177%
2026-07-30	2.2000	2.3000	1.8600	1.8600	-17.333%	15	4,844	+33.871%
2026-07-29	2.1500	2.2500	2.1200	2.2500	+3.687%	32	4,839	+10.667%
2026-07-28	2.2400	2.2400	2.1700	2.1700	-12.146%	22	4,829	+14.747%
2026-07-27	2.4700	2.4700	2.4700	2.4700	+0.816%	9	4,829	+0.810%
2026-07-23	2.4500	2.4500	2.4500	2.4500	-3.922%	40	4,826	+1.633%
2026-07-16	2.5500	2.5500	2.5500	2.5500	-9.253%	1	4,826	-2.353%
2026-07-14	2.8100	2.8100	2.8100	2.8100	+6.439%	2	4,827	-11.388%
2026-07-13	2.6400	2.6400	2.6400	2.6400	+3.125%	10	4,827	-5.682%
2026-07-10	2.5600	2.5600	2.5600	2.5600	-13.220%	1	4,827	-2.734%
2026-07-06	2.9500	2.9500	2.9500	2.9500	-1.667%	150	4,828	-15.593%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+13.208%	20	4,678	-17.000%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-13.961%	1	4,678	-6.038%
2026-06-15	3.0800	3.0800	3.0800	3.0800	-10.204%	5	4,678	-19.156%
2026-06-11	3.4000	3.4300	3.4000	3.4300	-8.533%	4	4,679	-27.405%
2026-06-05	3.6400	3.7500	3.5800	3.7500	+29.310%	94	4,734	-33.600%
2026-06-04	3.0000	3.0200	2.9000	2.9000	-6.452%	5	4,777	-14.138%
2026-06-02	3.1200	3.1200	3.1000	3.1000	-2.208%	2	4,793	-19.677%
2026-06-01	3.2000	3.2000	3.0800	3.1700	+2.589%	104	4,794	-21.451%
2026-05-29	3.0900	3.0900	3.0900	3.0900	+1.311%	1	4,874	-19.417%
2026-05-28	3.0500	3.0500	3.0500	3.0500	+15.094%	15	4,874	-18.361%
2026-05-21	2.6800	2.6800	2.6500	2.6500	+2.713%	10	4,874	-6.038%
2026-05-19	2.6000	2.6000	2.5500	2.5800	-7.857%	128	4,874	-3.488%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+3.704%	17	4,872	-11.071%
2026-05-15	2.8000	2.8000	2.7000	2.7000	-12.903%	2	4,872	-7.778%
2026-05-11	3.0000	3.1700	3.0000	3.1000	-3.125%	97	4,876	-19.677%
2026-05-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	4,896	-22.188%
2026-05-07	3.3700	3.3700	3.2000	3.2000	+3.226%	6	4,896	-22.188%
2026-05-05	3.0900	3.1000	3.0900	3.1000	-2.516%	10	4,896	-19.677%
2026-04-30	3.1800	3.1800	3.1800	3.1800	+4.262%	2	4,899	-21.698%
2026-04-28	3.2300	3.2500	3.0500	3.0500	-1.613%	50	4,901	-18.361%
2026-04-27	2.9000	3.1500	2.9000	3.1000	+7.266%	64	4,911	-19.677%
2026-04-24	2.8900	2.8900	2.8900	2.8900	+1.404%	2	4,884	-13.841%
2026-04-23	3.4000	3.4000	2.8500	2.8500	-15.179%	962	4,882	-12.632%
2026-04-22	2.7000	3.8900	2.7000	3.3600	+27.757%	148	5,612	-25.893%
2026-04-20	2.4000	2.7000	2.4000	2.6300	+13.853%	102	5,692	-5.323%
2026-04-16	2.3400	2.3500	2.3100	2.3100	+5.000%	68	5,694	+7.792%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+6.796%	100	5,762	+13.182%
2026-04-09	2.0600	2.0600	2.0600	2.0600	-5.936%	1	5,762	+20.874%
2026-04-07	2.1900	2.1900	2.0200	2.1900	+17.112%	20	5,763	+13.699%
2026-04-01	1.9000	1.9200	1.8100	1.8700	+1.630%	40	5,767	+33.155%
2026-03-31	1.8900	1.8900	1.8400	1.8400	+11.515%	60	5,790	+35.326%
2026-03-30	1.6500	1.6500	1.6500	1.6500	-13.158%	11	5,754	+50.909%
2026-03-26	2.1500	2.1500	1.9000	1.9000	-13.636%	5	5,759	+31.053%
2026-03-25	2.1300	2.2000	2.1300	2.2000	+4.265%	23	5,754	+13.182%
2026-03-23	2.1100	2.1100	2.1100	2.1100	+2.927%	20	5,743	+18.009%
2026-03-20	2.0500	2.0500	2.0500	2.0500	-4.651%	10	5,723	+21.463%
2026-03-18	2.1500	2.1600	2.1500	2.1500	-0.922%	120	5,713	+15.814%
2026-03-17	2.1900	2.2000	2.1700	2.1700	+0.930%	16	5,593	+14.747%
2026-03-16	2.1500	2.1500	2.1500	2.1500	+3.865%	2	5,592	+15.814%
2026-03-13	2.0700	2.0700	2.0700	2.0700	-5.909%	5	5,590	+20.290%
2026-03-11	2.1500	2.2000	2.1500	2.2000	+3.774%	21	5,585	+13.182%
2026-03-09	2.1200	2.1200	2.1200	2.1200	-7.826%	23	5,569	+17.453%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+15.578%	10	5,582	+8.261%
2026-03-05	2.2500	2.2500	1.9900	1.9900	+9.945%	63	5,592	+25.126%
2026-03-03	1.8200	1.8500	1.8000	1.8100	-13.397%	93	5,629	+37.569%
2026-03-02	2.0200	2.1600	2.0200	2.0900	-4.566%	9	5,722	+19.139%
2026-02-27	2.1900	2.2100	2.1900	2.1900	-2.667%	5	5,722	+13.699%
2026-02-26	2.2500	2.2600	2.2200	2.2500	-8.537%	64	5,727	+10.667%
2026-02-25	2.3000	2.5800	2.2900	2.4600	+6.494%	43	5,790	+1.220%
2026-02-24	2.2500	2.3100	2.2500	2.3100	+8.451%	22	5,790	+7.792%
2026-02-20	2.1500	2.1500	2.1300	2.1300	-6.987%	10	5,808	+16.901%
2026-02-19	2.2500	2.3000	2.2500	2.2900	+1.778%	58	5,798	+8.734%
2026-02-18	2.2500	2.2500	2.1500	2.2500	0.000%	22	5,849	+10.667%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-4.661%	30	5,869	+10.667%
2026-02-13	2.3600	2.3600	2.3600	2.3600	-4.839%	4	5,899	+5.508%
2026-02-05	2.4800	2.4800	2.4800	2.4800	-3.125%	200	5,900	+0.403%
2026-02-04	2.4500	2.5600	2.3300	2.5600	+3.644%	23	6,100	-2.734%
2026-02-03	2.4800	2.4800	2.4700	2.4700	+2.917%	200	6,121	+0.810%
2026-02-02	2.4000	2.4000	2.4000	2.4000	+4.348%	5	5,921	+3.750%
2026-01-29	2.3200	2.3200	2.3000	2.3000	-18.728%	3	5,926	+8.261%
2026-01-27	2.8300	2.8300	2.8300	2.8300	-3.082%	5	5,986	-12.014%
2026-01-26	3.0500	3.0500	2.9200	2.9200	-1.684%	10	5,991	-14.726%
2026-01-22	2.9000	3.0700	2.9000	2.9700	-4.194%	23	5,990	-16.162%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-4.615%	2	5,988	-19.677%
2026-01-15	3.3500	3.3500	3.2500	3.2500	+1.562%	3	5,988	-23.385%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-5.325%	10	5,990	-22.188%
2026-01-13	3.3800	3.3800	3.3800	3.3800	+2.424%	1	6,000	-26.331%
2026-01-12	3.5500	3.5500	3.3000	3.3000	+8.197%	29	6,001	-24.545%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-1.613%	20	6,026	-18.361%
2026-01-08	3.1500	3.1500	3.1000	3.1000	+3.333%	62	6,046	-19.677%
2026-01-07	2.9400	3.0000	2.9400	3.0000	+3.448%	21	6,104	-17.000%
2026-01-05	3.0000	3.0000	2.8900	2.9000	-7.937%	24	6,125	-14.138%
2026-01-02	3.1500	3.1500	3.1500	3.1500	+2.273%	4	6,125	-20.952%
2025-12-31	3.0000	3.2200	3.0000	3.0800	-0.645%	122	6,247	-19.156%
2025-12-30	2.9000	3.2500	2.9000	3.1000	+4.027%	182	6,247	-19.677%
2025-12-29	3.0700	3.1200	2.9100	2.9800	-6.289%	42	6,349	-16.443%
2025-12-26	3.1800	3.1900	3.1800	3.1800	+2.581%	200	6,391	-21.698%
2025-12-23	2.8500	3.1000	2.8500	3.1000	+5.085%	6	6,568	-19.677%
2025-12-22	3.3000	3.3000	2.9500	2.9500	-16.901%	156	6,572	-15.593%
2025-12-19	3.6500	3.7900	3.5500	3.5500	+5.970%	4	6,706	-29.859%
2025-12-18	5.3300	5.3300	2.9200	3.3500	-33.000%	38	6,706	-25.672%
2025-12-17	5.2500	5.3000	4.8500	5.0000	+1.010%	145	6,742	-50.200%
2025-12-16	4.2200	4.9500	4.2200	4.9500	+22.222%	4	6,824	-49.697%
2025-12-15	4.2500	4.2500	3.8500	4.0500	-8.989%	67	6,828	-38.519%
2025-12-12	3.0000	4.4500	3.0000	4.4500	+95.175%	88	6,883	-44.045%
2025-12-11	2.2800	2.2800	2.2800	2.2800	-2.146%	10	6,937	+9.211%
2025-12-09	2.3300	2.3300	2.3300	2.3300	+6.881%	1	6,942	+6.867%
2025-12-08	2.2400	2.2400	2.1800	2.1800	-9.917%	21	6,943	+14.220%
2025-12-05	2.5900	2.5900	2.4000	2.4200	+0.833%	40	6,964	+2.893%
2025-12-04	2.3700	2.4500	2.3700	2.4000	-4.000%	13	6,975	+3.750%
2025-12-03	2.5000	2.5000	2.5000	2.5000	+8.696%	1	6,982	-0.400%
2025-12-02	2.3700	2.3700	2.3000	2.3000	-4.167%	36	6,981	+8.261%
2025-12-01	2.4000	2.4000	2.4000	2.4000	+14.286%	20	6,945	+3.750%
2025-11-28	2.1000	2.1000	2.1000	2.1000	+5.000%	2	6,965	+18.571%
2025-11-26	1.9900	2.0000	1.9900	2.0000	+6.952%	39	6,982	+24.500%
2025-11-25	1.9000	1.9000	1.8600	1.8700	-15.000%	158	6,982	+33.155%
2025-11-24	1.9400	2.2000	1.9400	2.2000	+10.000%	56	7,071	+13.182%
2025-11-21	2.0000	2.0000	1.9500	2.0000	+14.286%	26	7,015	+24.500%
2025-11-20	1.8000	1.8000	1.7500	1.7500	+4.167%	34	6,989	+42.286%
2025-11-19	1.8200	1.8200	1.6400	1.6800	-9.189%	2,483	7,008	+48.214%
2025-11-18	2.0000	2.0000	1.7100	1.8500	+5.714%	46	8,078	+34.595%
2025-11-17	1.8200	1.8200	1.7500	1.7500	-12.500%	982	8,092	+42.286%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-30.314%	1	9,074	+24.500%
2025-11-12	2.8400	2.8700	2.8300	2.8700	-4.333%	56	9,073	-13.240%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+15.385%	1	9,017	-17.000%
2025-11-06	2.7700	2.7700	2.6000	2.6000	-7.473%	103	9,018	-4.231%
2025-11-05	2.8500	2.8500	2.8100	2.8100	+3.309%	16	8,919	-11.388%
2025-11-04	2.6900	2.7200	2.6900	2.7200	-4.561%	602	8,903	-8.456%
2025-10-31	3.1500	3.1500	2.8500	2.8500	0.000%	11	9,475	-12.632%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-5.000%	100	9,466	-12.632%
2025-10-29	3.0000	3.0000	3.0000	3.0000	0.000%	2	9,566	-17.000%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-3.226%	1	9,564	-17.000%
2025-10-27	2.8100	3.2000	2.8100	3.1000	-4.615%	73	9,636	-19.677%
2025-10-23	3.1200	3.3000	3.1200	3.2500	+10.169%	73	9,636	-23.385%
2025-10-22	2.9000	2.9500	2.9000	2.9500	-7.813%	150	9,568	-15.593%
2025-10-21	3.3500	3.3500	3.2000	3.2000	-1.538%	30	9,713	-22.188%
2025-10-17	3.4000	3.4000	3.2500	3.2500	-11.202%	13	9,703	-23.385%
2025-10-16	3.8000	4.0000	3.5800	3.6600	-4.439%	14	9,690	-31.967%
2025-10-15	3.8300	3.8300	3.8300	3.8300	+16.061%	1	9,684	-34.987%
2025-10-13	3.3000	3.3000	3.3000	3.3000	+1.538%	20	9,683	-24.545%
2025-10-10	3.7000	3.7000	3.0000	3.2500	-13.333%	16	9,703	-23.385%
2025-10-09	3.7500	3.7500	3.7500	3.7500	-1.055%	9	9,697	-33.600%
2025-10-08	3.8000	3.8000	3.7900	3.7900	-0.263%	3	9,688	-34.301%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+5.263%	6	9,685	-34.474%
2025-10-06	3.6300	3.6300	3.6100	3.6100	+0.838%	5	9,685	-31.025%
2025-10-03	3.6500	3.6500	3.5800	3.5800	-3.243%	7	9,688	-30.447%
2025-10-02	3.4500	3.7000	3.4400	3.7000	+5.114%	27	9,683	-32.703%
2025-10-01	3.2000	3.5200	3.2000	3.5200	+3.529%	30	9,680	-29.261%
2025-09-30	3.5200	3.5200	3.3000	3.4000	-6.077%	76	9,684	-26.765%
2025-09-29	3.3300	3.7500	3.3000	3.6200	+33.088%	66	9,678	-31.215%
2025-09-26	2.8100	2.8100	2.7200	2.7200	-5.226%	5	9,648	-8.456%
2025-09-25	3.0300	3.0300	2.8400	2.8700	-5.902%	33	9,643	-13.240%
2025-09-24	2.9200	3.2000	2.9200	3.0500	-0.651%	9	9,616	-18.361%
2025-09-23	2.7500	3.0700	2.7500	3.0700	+5.137%	12	9,621	-18.893%
2025-09-22	2.9500	3.1000	2.9200	2.9200	-0.341%	90	9,633	-14.726%
2025-09-19	2.6900	2.9300	2.6900	2.9300	-2.333%	3	9,543	-15.017%
2025-09-18	3.0000	3.0000	3.0000	3.0000	+8.696%	1	9,546	-17.000%
2025-09-17	2.9800	2.9800	2.7600	2.7600	-2.817%	6	9,547	-9.783%
2025-09-16	2.6900	2.8400	2.6900	2.8400	+5.185%	4	9,541	-12.324%
2025-09-15	2.8000	2.8000	2.7000	2.7000	-1.818%	115	9,545	-7.778%
2025-09-12	3.0000	3.0000	2.7500	2.7500	-5.172%	117	9,430	-9.455%
2025-09-11	3.2000	3.2000	2.9000	2.9000	-6.452%	15	9,363	-14.138%
2025-09-10	3.4500	3.4500	3.1000	3.1000	-13.889%	59	9,358	-19.677%
2025-09-09	3.3000	3.7000	3.3000	3.6000	+11.801%	136	9,399	-30.833%
2025-09-08	3.1300	3.2200	3.1300	3.2200	-3.593%	5	9,271	-22.671%
2025-09-05	3.1600	3.4000	3.0700	3.3400	+3.086%	27	9,268	-25.449%
2025-09-04	3.1200	3.2400	3.0000	3.2400	+2.857%	160	9,245	-23.148%
2025-09-03	3.4300	3.4300	3.1500	3.1500	-12.983%	141	9,099	-20.952%
2025-09-02	3.7000	3.7200	3.5900	3.6200	-10.396%	114	9,017	-31.215%
2025-08-29	4.0100	4.0400	3.7000	4.0400	-0.737%	138	8,777	-38.366%
2025-08-28	4.0500	4.3500	4.0500	4.0700	+2.005%	68	8,777	-38.821%
2025-08-27	3.9200	4.0200	3.7900	3.9900	+2.835%	111	8,713	-37.594%
2025-08-26	3.6800	3.8800	3.5500	3.8800	+2.105%	130	8,610	-35.825%
2025-08-25	3.5500	3.8000	3.4500	3.8000	+7.955%	39	8,484	-34.474%
2025-08-22	3.5500	3.6000	3.4200	3.5200	+2.924%	23	8,517	-29.261%
2025-08-21	3.4100	3.4200	3.4100	3.4200	+20.000%	2	8,504	-27.193%
2025-08-20	2.9600	3.0000	2.6500	2.8500	-3.390%	325	8,506	-12.632%
2025-08-19	3.2200	3.4000	2.9500	2.9500	-13.743%	427	8,385	-15.593%
2025-08-18	3.1700	3.4200	3.1700	3.4200	+6.875%	4	8,362	-27.193%
2025-08-15	3.8200	3.8500	3.2000	3.2000	-9.859%	66	8,360	-22.188%
2025-08-14	3.4600	3.8000	3.4600	3.5500	-3.005%	380	8,324	-29.859%
2025-08-13	3.2000	3.7300	3.2000	3.6600	+8.929%	2,653	8,250	-31.967%
2025-08-12	3.2300	3.4100	3.0000	3.3600	+1.818%	51	10,787	-25.893%
2025-08-11	2.7400	3.4000	2.5000	3.3000	+37.500%	354	10,776	-24.545%
2025-08-08	2.2500	2.5000	2.1800	2.4000	+18.227%	617	10,580	+3.750%
2025-08-07	1.8800	2.0300	1.8800	2.0300	-1.456%	216	9,989	+22.660%
2025-08-06	2.1000	2.1300	1.9800	2.0600	-6.364%	242	9,803	+20.874%
2025-08-05	2.0000	2.2000	1.9400	2.2000	+17.647%	44	9,597	+13.182%
2025-08-04	1.8800	2.0000	1.8300	1.8700	+10.651%	70	9,555	+33.155%
2025-08-01	1.5700	1.8500	1.5300	1.6900	+12.667%	536	9,568	+47.337%
2025-07-31	1.6400	2.4500	1.5000	1.5000	-11.765%	295	9,036	+66.000%
2025-07-30	1.7000	1.7000	1.5800	1.7000	+3.659%	110	8,896	+46.471%
2025-07-29	1.6900	1.7800	1.6300	1.6400	-6.286%	124	8,790	+51.829%
2025-07-28	1.8100	1.8400	1.7500	1.7500	+4.167%	212	8,676	+42.286%
2025-07-25	1.5400	1.7000	1.5400	1.6800	+9.091%	421	8,466	+48.214%
2025-07-24	1.4500	1.5400	1.4100	1.5400	+7.692%	605	8,066	+61.688%
2025-07-23	1.4100	1.4300	1.4100	1.4300	-0.694%	4	7,461	+74.126%
2025-07-22	1.5100	1.5100	1.4200	1.4400	-11.656%	53	7,457	+72.917%
2025-07-21	1.3300	1.6300	1.3200	1.6300	+26.357%	41	7,466	+52.761%
2025-07-18	1.3500	1.3500	1.2100	1.2900	0.000%	197	7,449	+93.023%
2025-07-17	1.2500	1.3100	1.2500	1.2900	+6.612%	444	7,292	+93.023%
2025-07-16	1.2800	1.4900	1.1800	1.2100	-6.923%	715	6,866	+105.785%
2025-07-15	1.3800	1.3800	1.2700	1.3000	-13.333%	175	6,201	+91.538%
2025-07-14	1.6300	1.7500	1.4500	1.5000	-7.407%	55	6,231	+66.000%
2025-07-11	1.6300	1.6400	1.5000	1.6200	-0.613%	38	6,217	+53.704%
2025-07-10	1.4500	1.8100	1.4500	1.6300	+7.947%	205	6,187	+52.761%
2025-07-09	1.3000	1.5100	1.3000	1.5100	+20.800%	93	6,100	+64.901%
2025-07-08	1.0100	1.3500	1.0100	1.2500	+12.613%	165	6,011	+99.200%
2025-07-07	1.0900	1.1800	1.0800	1.1100	-3.478%	92	5,983	+124.324%
2025-07-03	1.1500	1.1500	1.1500	1.1500	+1.770%	1	5,930	+116.522%
2025-07-02	1.1500	1.1700	1.0500	1.1300	+4.630%	464	5,930	+120.354%
2025-07-01	1.1000	1.1300	1.0400	1.0800	-3.571%	87	5,485	+130.556%
2025-06-30	1.0500	1.1900	0.9900	1.1200	+12.000%	481	5,482	+122.321%
2025-06-27	0.9900	1.0500	0.9900	1.0000	-3.846%	350	5,019	+149.000%
2025-06-26	1.0900	1.1000	1.0200	1.0400	-14.754%	253	4,724	+139.423%
2025-06-25	1.0000	1.2200	0.9500	1.2200	+31.183%	715	4,471	+104.098%
2025-06-24	0.8900	0.9300	0.8900	0.9300	+5.682%	75	3,756	+167.742%
2025-06-23	0.9100	0.9100	0.8700	0.8800	-9.278%	316	3,681	+182.955%
2025-06-20	1.0900	1.0900	0.9100	0.9700	-4.902%	416	3,365	+156.701%
2025-06-18	0.9200	1.0200	0.9200	1.0200	+3.030%	58	3,105	+144.118%
2025-06-17	1.5000	1.5000	0.9900	0.9900	+2.062%	300	3,105	+151.515%
2025-06-16	1.0200	1.0400	0.9700	0.9700	+5.435%	170	2,805	+156.701%
2025-06-13	0.9700	0.9800	0.9200	0.9200	-8.000%	178	2,665	+170.652%
2025-06-12	1.0000	1.0000	0.9900	1.0000	-1.961%	47	2,604	+149.000%
2025-06-11	1.0400	1.0400	1.0100	1.0200	0.000%	89	2,627	+144.118%
2025-06-10	1.0200	1.0700	1.0200	1.0200	-7.273%	21	2,558	+144.118%
2025-06-09	1.1200	1.1200	1.0700	1.1000	+4.762%	8	2,551	+126.364%
2025-06-06	1.0500	1.0500	1.0500	1.0500	-6.250%	70	2,545	+137.143%
2025-06-05	1.1100	1.1200	1.1100	1.1200	+1.818%	2	2,580	+122.321%
2025-06-04	1.1800	1.1800	1.1000	1.1000	-5.983%	189	2,578	+126.364%
2025-06-03	1.1700	1.1700	1.1700	1.1700	-0.847%	4	2,715	+112.821%
2025-06-02	1.1500	1.1900	1.1500	1.1800	-0.840%	24	2,711	+111.017%
2025-05-30	1.1900	1.1900	1.1900	1.1900	-3.252%	10	2,721	+109.244%
2025-05-28	1.2700	1.2700	1.2300	1.2300	-3.150%	18	2,721	+102.439%
2025-05-27	1.2300	1.2700	1.2300	1.2700	+4.959%	20	2,703	+96.063%
2025-05-23	1.2100	1.2100	1.2100	1.2100	-8.333%	2	2,685	+105.785%
2025-05-22	1.2600	1.3200	1.2600	1.3200	+1.538%	19	2,685	+88.636%
2025-05-21	1.3500	1.3500	1.3000	1.3000	-7.801%	302	2,674	+91.538%
2025-05-20	1.4100	1.4100	1.4100	1.4100	+5.224%	1	2,374	+76.596%
2025-05-19	1.3400	1.3400	1.3400	1.3400	-5.634%	50	2,374	+85.821%
2025-05-16	1.4600	1.5000	1.4200	1.4200	+0.709%	38	2,424	+75.352%
2025-05-14	1.4100	1.4100	1.4100	1.4100	-2.759%	2	2,405	+76.596%
2025-05-13	1.3500	1.4500	1.3500	1.4500	+7.407%	31	2,403	+71.724%
2025-05-12	1.3500	1.4100	1.3500	1.3500	-8.163%	22	2,372	+84.444%
2025-05-09	1.4700	1.4700	1.4700	1.4700	-2.000%	2	2,350	+69.388%
2025-05-08	1.5000	1.5300	1.5000	1.5000	+2.041%	4	2,349	+66.000%
2025-05-07	1.6200	1.6200	1.4700	1.4700	-5.769%	2	2,346	+69.388%
2025-05-06	1.5500	1.6100	1.5500	1.5600	-6.587%	8	2,346	+59.615%
2025-05-05	1.5500	1.6700	1.5500	1.6700	-6.180%	106	2,344	+49.102%
2025-05-02	1.7000	1.7800	1.6500	1.7800	+3.488%	26	2,448	+39.888%
2025-05-01	1.7600	1.8000	1.7200	1.7200	-8.995%	201	2,447	+44.767%
2025-04-30	1.3500	2.0800	1.3500	1.8900	+17.391%	175	2,246	+31.746%
2025-04-29	1.4400	1.6100	1.3900	1.6100	+21.053%	54	2,180	+54.658%
2025-04-28	1.3000	1.3300	1.3000	1.3300	-10.135%	2	2,126	+87.218%
2025-04-25	1.6300	1.7000	1.4800	1.4800	-5.732%	28	2,126	+68.243%
2025-04-24	1.3500	1.5900	1.2800	1.5700	+24.603%	78	2,112	+58.599%
2025-04-23	1.1400	1.2600	1.1400	1.2600	+12.500%	45	2,046	+97.619%
2025-04-22	1.1500	1.1500	1.1200	1.1200	+1.818%	9	2,081	+122.321%
2025-04-21	1.2500	1.2500	1.0900	1.1000	-1.786%	418	2,082	+126.364%
2025-04-17	1.2400	1.2400	1.1200	1.1200	+6.667%	9	1,671	+122.321%
2025-04-16	1.1200	1.1200	1.0400	1.0500	+10.526%	55	1,671	+137.143%
2025-04-15	0.9500	0.9500	0.9500	0.9500	+1.064%	2	1,616	+162.105%
2025-04-11	1.0900	1.0900	0.9400	0.9400	-6.931%	8	1,614	+164.894%
2025-04-10	1.0500	1.0500	0.9800	1.0100	+8.602%	601	1,610	+146.535%
2025-04-08	0.9200	0.9300	0.9200	0.9300	-16.964%	2	1,009	+167.742%
2025-04-07	0.9000	1.1300	0.8500	1.1200	+21.739%	15	1,007	+122.321%
2025-04-04	0.9400	1.0100	0.8700	0.9200	-17.117%	276	1,006	+170.652%
2025-04-03	1.2000	1.2000	1.1000	1.1100	-11.905%	118	898	+124.324%
2025-04-02	1.3400	1.3400	1.2500	1.2600	-2.326%	9	786	+97.619%
2025-04-01	1.2900	1.2900	1.2900	1.2900	+3.200%	2	785	+93.023%
2025-03-31	1.2500	1.2500	1.2500	1.2500	-7.407%	40	783	+99.200%
2025-03-28	1.4000	1.4000	1.3000	1.3500	0.000%	94	743	+84.444%
2025-03-27	1.2700	1.3800	1.2300	1.3500	+12.500%	25	700	+84.444%
2025-03-26	1.2500	1.2700	1.2000	1.2000	-4.000%	88	677	+107.500%
2025-03-25	1.5000	1.5000	1.2500	1.2500	-3.846%	18	589	+99.200%
2025-03-24	1.2900	1.3700	1.2900	1.3000	-2.256%	7	571	+91.538%
2025-03-21	1.3500	1.3500	1.3300	1.3300	-4.317%	38	574	+87.218%
2025-03-19	1.4700	1.4700	1.3900	1.3900	-2.797%	7	555	+79.137%
2025-03-18	1.4500	1.4500	1.4300	1.4300	-3.378%	2	554	+74.126%
2025-03-17	1.4500	1.4800	1.4500	1.4800	+4.225%	14	552	+68.243%
2025-03-14	1.4000	1.4200	1.3900	1.4200	+9.231%	10	538	+75.352%
2025-03-13	1.4000	1.4000	1.3000	1.3000	-13.333%	10	537	+91.538%
2025-03-12	1.5000	1.5000	1.5000	1.5000	+7.143%	5	537	+66.000%
2025-03-11	1.4000	1.4000	1.4000	1.4000	-5.405%	100	532	+77.857%
2025-03-10	1.4600	1.4800	1.4600	1.4800	-4.516%	101	432	+68.243%
2025-03-06	1.5900	1.5900	1.5500	1.5500	-8.824%	3	333	+60.645%
2025-03-05	1.5300	1.7000	1.5300	1.7000	+10.390%	33	330	+46.471%
2025-03-04	1.5500	1.5500	1.5400	1.5400	-3.750%	6	299	+61.688%
2025-03-03	1.7500	1.7500	1.6000	1.6000	-10.112%	3	293	+55.625%
2025-02-28	1.7900	1.7900	1.7500	1.7800	+1.714%	132	290	+39.888%
2025-02-26	1.7500	1.7500	1.7500	1.7500	-1.130%	1	238	+42.286%
2025-02-25	1.8200	1.8200	1.7700	1.7700	-6.842%	13	237	+40.678%
2025-02-21	2.0000	2.0000	1.9000	1.9000	0.000%	6	227	+31.053%
2025-02-20	1.9000	1.9000	1.8300	1.9000	+6.145%	22	224	+31.053%
2025-02-19	1.7900	1.8000	1.7900	1.7900	-15.962%	3	222	+39.106%
2025-02-13	2.1100	2.1300	2.1100	2.1300	+18.333%	75	144	+16.901%
2025-02-11	2.0000	2.0000	1.8000	1.8000	-18.182%	75	144	+38.333%
2025-02-10	2.2000	2.2000	2.2000	2.2000	-0.901%	1	209	+13.182%
2025-02-07	2.3000	2.3000	2.2200	2.2200	-5.128%	6	208	+12.162%
2025-02-05	2.2600	2.3900	2.2600	2.3400	+10.900%	31	205	+6.410%
2025-02-04	2.0200	2.1100	2.0200	2.1100	+8.205%	50	174	+18.009%
2025-01-31	2.0300	2.0300	1.9500	1.9500	-4.878%	10	124	+27.692%
2025-01-30	2.0500	2.0500	2.0500	2.0500	-17.339%	1	113	+21.463%
2025-01-27	2.4800	2.4800	2.4800	2.4800	+12.727%	5	113	+0.403%
2025-01-24	2.2000	2.2000	2.2000	2.2000	+10.000%	6	113	+13.182%
2025-01-23	2.0000	2.0000	2.0000	2.0000	-3.846%	3	110	+24.500%
2025-01-22	2.0800	2.0800	2.0800	2.0800	-6.726%	2	107	+19.712%
2025-01-21	2.1700	2.2300	2.1700	2.2300	-25.667%	15	88	+11.659%
2025-01-17	3.0000	3.0000	3.0000	3.0000	+50.000%	4	88	-17.000%
2025-01-15	2.0000	2.0000	2.0000	2.0000	-9.910%	1	88	+24.500%
2025-01-08	2.2200	2.2200	2.2200	2.2200	-13.619%	1	86	+12.162%
2025-01-03	2.5700	2.5700	2.5700	2.5700	+2.800%	8	86	-3.113%
2025-01-02	2.6800	2.6800	2.5000	2.5000	+10.619%	6	86	-0.400%
2024-12-31	2.2600	2.2600	2.2600	2.2600	+1.802%	10	70	+10.177%
2024-12-27	2.2800	2.2800	2.2200	2.2200	-5.932%	6	70	+12.162%
2024-12-26	2.3600	2.3600	2.3600	2.3600	+9.767%	1	67	+5.508%
2024-12-17	2.1500	2.1500	2.1500	2.1500	-2.273%	2	67	+15.814%
2024-12-16	2.4700	2.4700	2.2000	2.2000	-1.786%	16	54	+13.182%
2024-12-12	2.5500	2.5500	2.2400	2.2400	-10.400%	2	54	+11.161%
2024-12-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	54	-0.400%
2024-12-10	2.7000	2.7000	2.5000	2.5000	-10.714%	25	53	-0.400%
2024-12-06	2.8000	2.8000	2.8000	2.8000	+2.941%	20	54	-11.071%
2024-12-04	2.7000	2.7200	2.7000	2.7200	-13.651%	5	44	-8.456%
2024-11-12	2.9500	3.2500	2.7200	3.1500	-8.696%	36	39	-20.952%
2024-11-08	3.5000	3.5000	3.4500	3.4500	+1.471%	4	3	-27.826%
2024-11-06	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-26.765%

.dark-mode .tpqv9m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpqv9m{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C2MSOS Jan 15 2027 2.00 Call (MSOS270115C00002000)option OPRA

MSOS20270115C2
MSOS Jan 15 2027 2.00 Call (MSOS270115C00002000)
option OPRA