Dark

MSOS20270115C3
MSOS Jan 15 2027 3.00 Call (MSOS270115C00003000)
option OPRA

EOD

Aug 10, 2026

1.63-1.212%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7700	1.7700	1.6300	1.6300	-1.212%	5	8,716	0.000%
2026-08-07	1.6800	1.6800	1.6200	1.6500	+1.852%	13	8,713	-1.212%
2026-08-06	1.6000	1.6200	1.6000	1.6200	+14.894%	63	8,704	+0.617%
2026-08-05	1.4100	1.4100	1.4100	1.4100	-17.059%	23	8,648	+15.603%
2026-08-04	1.6500	1.7000	1.6500	1.7000	+9.677%	11	8,648	-4.118%
2026-08-03	1.5500	1.5500	1.5500	1.5500	+3.333%	38	8,638	+5.161%
2026-07-30	1.4400	1.5000	1.4400	1.5000	+5.634%	4	8,676	+8.667%
2026-07-29	1.4000	1.4200	1.3800	1.4200	-3.401%	16	8,678	+14.789%
2026-07-28	1.5000	1.5000	1.4700	1.4700	-8.125%	4	8,688	+10.884%
2026-07-27	1.6000	1.6100	1.6000	1.6000	+0.629%	70	8,687	+1.875%
2026-07-24	1.5900	1.5900	1.5900	1.5900	-4.217%	14	8,667	+2.516%
2026-07-23	1.7000	1.7000	1.6600	1.6600	-5.143%	371	8,667	-1.807%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-2.235%	19	9,016	-6.857%
2026-07-21	1.5100	1.8800	1.5100	1.7900	-0.556%	86	9,016	-8.939%
2026-07-20	1.8000	1.8000	1.8000	1.8000	+1.695%	3	9,031	-9.444%
2026-07-16	1.7700	1.7700	1.7700	1.7700	-6.349%	7	9,028	-7.910%
2026-07-14	1.8900	1.8900	1.8900	1.8900	-5.500%	15	9,041	-13.757%
2026-07-13	2.0000	2.0000	2.0000	2.0000	+6.383%	5	9,041	-18.500%
2026-07-10	1.8800	1.8800	1.8800	1.8800	-1.053%	5	9,038	-13.298%
2026-07-09	2.0000	2.0000	1.9000	1.9000	+0.529%	19	9,038	-14.211%
2026-07-07	1.8900	1.8900	1.8900	1.8900	+3.846%	1	9,019	-13.757%
2026-07-06	1.8200	1.8200	1.8200	1.8200	-15.741%	3	9,019	-10.440%
2026-07-02	2.1600	2.1600	2.1600	2.1600	-5.677%	11	9,016	-24.537%
2026-07-01	2.2900	2.2900	2.2900	2.2900	+2.691%	2	9,016	-28.821%
2026-06-30	2.2900	2.2900	2.2300	2.2300	+6.190%	25	9,018	-26.906%
2026-06-26	1.9500	2.1000	1.9500	2.1000	+10.526%	7	8,993	-22.381%
2026-06-25	1.9500	1.9500	1.9000	1.9000	+3.261%	11	8,994	-14.211%
2026-06-24	1.8700	1.9000	1.8400	1.8400	-13.208%	48	8,986	-11.413%
2026-06-22	2.2800	2.2800	2.1200	2.1200	-8.621%	113	9,027	-23.113%
2026-06-18	2.0500	2.3200	2.0500	2.3200	+5.455%	137	8,971	-29.741%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-0.452%	4	8,971	-25.909%
2026-06-16	2.2600	2.2600	2.1800	2.2100	-7.531%	78	8,971	-26.244%
2026-06-15	2.3900	2.3900	2.3900	2.3900	+1.702%	1	8,903	-31.799%
2026-06-12	2.3500	2.3500	2.3500	2.3500	-8.203%	53	8,902	-30.638%
2026-06-11	2.5000	2.5600	2.5000	2.5600	-7.581%	2	8,902	-36.328%
2026-06-10	2.7700	2.7700	2.7700	2.7700	+2.214%	1	8,903	-41.155%
2026-06-09	3.1000	3.2500	2.7100	2.7100	-9.667%	4	8,905	-39.852%
2026-06-08	2.8800	3.0300	2.8600	3.0000	+5.263%	20	8,904	-45.667%
2026-06-05	2.8000	2.8800	2.7000	2.8500	+17.284%	136	8,902	-42.807%
2026-06-04	2.3000	2.5500	2.3000	2.4300	+3.404%	84	8,921	-32.922%
2026-06-03	2.3500	2.3500	2.3500	2.3500	+2.174%	24	8,952	-30.638%
2026-06-02	2.3600	2.3800	2.2800	2.3000	-8.367%	29	8,952	-29.130%
2026-06-01	2.4100	2.5100	2.2500	2.5100	+10.573%	24	8,969	-35.060%
2026-05-29	2.5000	2.5000	2.2600	2.2700	-5.021%	186	8,974	-28.194%
2026-05-28	2.3900	2.3900	2.3900	2.3900	+26.455%	1	8,909	-31.799%
2026-05-27	1.8900	1.8900	1.8900	1.8900	-3.571%	20	8,909	-13.757%
2026-05-26	1.8500	1.9700	1.8500	1.9600	+5.946%	45	8,909	-16.837%
2026-05-22	1.8600	1.8800	1.8200	1.8500	-6.091%	16	8,894	-11.892%
2026-05-21	1.9600	1.9700	1.9600	1.9700	+6.486%	7	8,900	-17.259%
2026-05-20	1.9400	1.9400	1.8500	1.8500	-0.538%	7	8,900	-11.892%
2026-05-19	1.8500	1.8600	1.8100	1.8600	-13.488%	15	8,917	-12.366%
2026-05-15	2.0700	2.1500	2.0700	2.1500	-5.702%	3	8,917	-24.186%
2026-05-14	2.2800	2.2800	2.2800	2.2800	-0.870%	1	8,918	-28.509%
2026-05-13	2.2500	2.3000	2.2000	2.3000	+1.770%	20	8,928	-29.130%
2026-05-12	2.4200	2.4200	2.2100	2.2600	-8.130%	23	8,928	-27.876%
2026-05-11	2.5100	2.5100	2.4600	2.4600	+0.408%	11	8,928	-33.740%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-6.844%	4	8,925	-33.469%
2026-05-07	2.6600	2.6600	2.4600	2.6300	-0.379%	19	8,926	-38.023%
2026-05-06	2.4900	2.6400	2.4900	2.6400	+7.755%	8	8,935	-38.258%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+4.701%	1	8,935	-33.469%
2026-05-04	2.4100	2.4500	2.2300	2.3400	-3.306%	47	8,935	-30.342%
2026-05-01	2.4500	2.4500	2.3900	2.4200	-3.200%	7	8,941	-32.645%
2026-04-30	2.3000	2.5000	2.3000	2.5000	+8.696%	26	8,941	-34.800%
2026-04-29	2.3300	2.3300	2.3000	2.3000	-4.167%	334	8,995	-29.130%
2026-04-28	2.3400	2.4500	2.3400	2.4000	-4.000%	19	9,081	-32.083%
2026-04-27	2.3200	2.5000	2.3200	2.5000	+8.225%	5	9,081	-34.800%
2026-04-24	2.0500	2.3100	2.0500	2.3100	+21.579%	48	9,080	-29.437%
2026-04-23	2.9300	2.9300	1.9000	1.9000	-29.368%	530	9,102	-14.211%
2026-04-22	1.9100	3.0000	1.9100	2.6900	+36.548%	461	8,717	-39.405%
2026-04-21	1.8900	1.9700	1.8300	1.9700	-1.500%	58	8,682	-17.259%
2026-04-20	1.7700	2.0000	1.7700	2.0000	+21.212%	104	8,682	-18.500%
2026-04-17	1.7800	1.7800	1.6100	1.6500	-1.198%	83	8,733	-1.212%
2026-04-16	1.6500	1.6700	1.6500	1.6700	-4.023%	3	8,669	-2.395%
2026-04-15	1.5300	1.7400	1.5000	1.7400	+10.127%	90	8,666	-6.322%
2026-04-14	1.5400	1.6300	1.4700	1.5800	-3.067%	78	8,668	+3.165%
2026-04-13	1.4400	1.6300	1.4400	1.6300	+9.396%	77	8,687	0.000%
2026-04-10	1.5500	1.7400	1.4800	1.4900	-12.865%	781	8,719	+9.396%
2026-04-09	1.5300	1.7600	1.5300	1.7100	+10.323%	38	8,703	-4.678%
2026-04-08	1.5400	1.6700	1.5000	1.5500	+8.392%	26	8,678	+5.161%
2026-04-07	1.6400	1.7100	1.4300	1.4300	-21.429%	162	8,667	+13.986%
2026-04-06	1.6000	1.8200	1.6000	1.8200	+8.982%	66	8,651	-10.440%
2026-04-02	1.5100	1.6700	1.4900	1.6700	+21.014%	13	8,658	-2.395%
2026-04-01	1.3500	1.4200	1.3500	1.3800	-7.383%	29	8,658	+18.116%
2026-03-31	1.1800	1.4900	1.1500	1.4900	+29.565%	136	8,646	+9.396%
2026-03-30	1.2000	1.2500	1.1500	1.1500	-3.361%	36	8,529	+41.739%
2026-03-27	1.3700	1.4200	1.1700	1.1900	-18.493%	270	8,528	+36.975%
2026-03-26	1.4400	1.4600	1.3900	1.4600	-6.410%	107	8,492	+11.644%
2026-03-25	1.6000	1.6000	1.5600	1.5600	+1.299%	22	8,403	+4.487%
2026-03-24	1.5500	1.6000	1.5200	1.5400	-3.145%	62	8,381	+5.844%
2026-03-23	1.5000	1.5900	1.4500	1.5900	+13.571%	13	8,351	+2.516%
2026-03-20	1.5100	1.5100	1.4000	1.4000	-14.634%	104	8,344	+16.429%
2026-03-19	1.6000	1.6400	1.5500	1.6400	+4.459%	118	8,343	-0.610%
2026-03-18	1.6100	1.6200	1.5500	1.5700	-4.848%	163	8,282	+3.822%
2026-03-17	1.6600	1.6600	1.6500	1.6500	+5.096%	4	8,282	-1.212%
2026-03-16	1.5800	1.5800	1.5700	1.5700	-1.875%	2	8,279	+3.822%
2026-03-12	1.5900	1.6200	1.5900	1.6000	-1.840%	112	8,280	+1.875%
2026-03-11	1.6000	1.6300	1.6000	1.6300	+0.617%	111	8,270	0.000%
2026-03-10	1.7200	1.7300	1.6200	1.6200	-2.410%	58	8,240	+0.617%
2026-03-09	1.6800	1.6800	1.6600	1.6600	-1.190%	103	8,245	-1.807%
2026-03-06	1.5800	1.6800	1.5800	1.6800	+12.752%	42	8,245	-2.976%
2026-03-05	1.6400	1.6400	1.4900	1.4900	-11.310%	148	8,251	+9.396%
2026-03-04	1.6500	1.6900	1.6500	1.6800	+6.329%	12	8,256	-2.976%
2026-03-03	1.4800	1.5800	1.4200	1.5800	+5.333%	106	8,255	+3.165%
2026-03-02	1.6200	1.6700	1.5000	1.5000	-9.639%	132	8,261	+8.667%
2026-02-27	1.6700	1.6700	1.6600	1.6600	-7.778%	110	8,231	-1.807%
2026-02-26	1.7900	1.8000	1.7400	1.8000	-3.226%	93	8,231	-9.444%
2026-02-25	1.8600	1.8600	1.8600	1.8600	+6.286%	2	8,179	-12.366%
2026-02-24	1.5600	1.7700	1.5600	1.7500	+9.375%	165	8,179	-6.857%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-1.235%	4	8,102	+1.875%
2026-02-20	1.8900	1.9000	1.6200	1.6200	-5.814%	201	8,101	+0.617%
2026-02-19	1.6000	1.7200	1.5800	1.7200	+4.242%	41	8,028	-5.233%
2026-02-18	1.7100	1.8200	1.6500	1.6500	-2.941%	166	8,029	-1.212%
2026-02-17	1.7300	1.7500	1.7000	1.7000	-0.585%	16	8,008	-4.118%
2026-02-13	1.7100	1.7800	1.7100	1.7100	+3.012%	87	8,012	-4.678%
2026-02-12	1.7000	1.7600	1.6600	1.6600	-10.753%	76	8,012	-1.807%
2026-02-11	1.7800	1.8600	1.7800	1.8600	-6.061%	11	8,015	-12.366%
2026-02-10	1.9700	1.9800	1.9700	1.9800	+1.538%	10	8,011	-17.677%
2026-02-09	2.0000	2.0000	1.9500	1.9500	-0.510%	19	8,001	-16.410%
2026-02-06	1.9200	1.9600	1.9200	1.9600	+7.104%	5	8,010	-16.837%
2026-02-05	1.9800	1.9800	1.8300	1.8300	-5.181%	7	8,011	-10.929%
2026-02-04	1.8500	1.9300	1.8500	1.9300	-1.026%	19	8,011	-15.544%
2026-02-03	1.9000	1.9500	1.8200	1.9500	+5.405%	27	7,996	-16.410%
2026-02-02	1.8500	1.8500	1.8500	1.8500	-2.632%	11	7,994	-11.892%
2026-01-30	1.9900	2.0000	1.9000	1.9000	-1.554%	3,069	7,994	-14.211%
2026-01-29	1.9900	2.0400	1.7400	1.9300	-10.233%	297	7,978	-15.544%
2026-01-28	2.2000	2.2800	2.0200	2.1500	+4.878%	700	8,038	-24.186%
2026-01-27	2.3400	2.3400	2.0500	2.0500	-17.004%	321	7,955	-20.488%
2026-01-26	2.6600	2.6600	2.4300	2.4700	-3.137%	50	7,948	-34.008%
2026-01-23	2.4200	2.5500	2.4100	2.5500	+7.143%	46	7,948	-36.078%
2026-01-22	2.3300	2.4400	2.3200	2.3800	+2.586%	371	7,928	-31.513%
2026-01-21	2.3100	2.4100	2.2800	2.3200	-3.333%	466	7,836	-29.741%
2026-01-20	2.5100	2.5100	2.4000	2.4000	-4.000%	2	7,779	-32.083%
2026-01-16	2.6300	2.6300	2.3700	2.5000	-10.394%	4	7,774	-34.800%
2026-01-15	2.6900	2.8000	2.6900	2.7900	+3.333%	23	7,774	-41.577%
2026-01-14	2.6000	2.7000	2.6000	2.7000	+0.746%	505	7,775	-39.630%
2026-01-13	2.6800	2.6800	2.6800	2.6800	-4.965%	2	7,274	-39.179%
2026-01-12	2.5000	2.8400	2.5000	2.8200	+11.462%	71	7,276	-42.199%
2026-01-09	2.5800	2.6100	2.4500	2.5300	-1.938%	129	7,294	-35.573%
2026-01-08	2.4000	2.5800	2.4000	2.5800	+4.032%	9	7,241	-36.822%
2026-01-07	2.4600	2.4800	2.4400	2.4800	-1.195%	21	7,249	-34.274%
2026-01-06	2.3400	2.5100	2.3400	2.5100	+6.356%	8	7,269	-35.060%
2026-01-05	2.4100	2.4800	2.3500	2.3600	-6.349%	58	7,268	-30.932%
2026-01-02	2.5200	2.5200	2.5200	2.5200	+0.398%	1	7,264	-35.317%
2025-12-31	2.6000	2.6000	2.4000	2.5100	-7.380%	40	7,273	-35.060%
2025-12-30	2.7100	2.7100	2.7100	2.7100	+11.983%	300	7,273	-39.852%
2025-12-29	2.6000	2.6000	2.4200	2.4200	-9.023%	13	6,973	-32.645%
2025-12-26	2.6000	2.6600	2.5500	2.6600	+3.101%	30	6,972	-38.722%
2025-12-24	2.6000	2.6000	2.5800	2.5800	-4.797%	2	6,985	-36.822%
2025-12-23	2.4700	2.7100	2.2800	2.7100	+10.612%	65	6,985	-39.852%
2025-12-22	2.8000	2.8000	2.4000	2.4500	-14.634%	67	6,927	-33.469%
2025-12-19	3.0800	3.2500	2.6000	2.8700	-4.333%	566	6,937	-43.206%
2025-12-18	4.6600	4.7000	2.9000	3.0000	-33.333%	525	6,963	-45.667%
2025-12-17	4.6000	4.6100	4.4000	4.5000	+5.882%	239	6,630	-63.778%
2025-12-16	3.4500	4.3500	3.4500	4.2500	+8.974%	206	6,860	-61.647%
2025-12-15	3.2400	3.9000	3.2300	3.9000	+6.849%	167	7,020	-58.205%
2025-12-12	3.0000	3.7400	2.7600	3.6500	+110.983%	351	6,973	-55.342%
2025-12-11	1.8000	1.9000	1.7300	1.7300	-10.363%	18	7,177	-5.780%
2025-12-10	1.8700	1.9400	1.8100	1.9300	-1.531%	12	7,162	-15.544%
2025-12-09	2.0900	2.0900	1.7000	1.9600	+16.667%	10	7,154	-16.837%
2025-12-08	2.0200	2.0200	1.6800	1.6800	-16.000%	33	7,150	-2.976%
2025-12-05	1.9600	2.1100	1.9600	2.0000	-1.961%	65	7,123	-18.500%
2025-12-04	1.8100	2.0500	1.7600	2.0400	+2.000%	279	7,078	-20.098%
2025-12-03	1.8300	2.0000	1.7900	2.0000	+10.497%	26	6,827	-18.500%
2025-12-02	1.8800	2.0700	1.7900	1.8100	-6.701%	29	6,821	-9.945%
2025-12-01	1.6900	1.9400	1.6000	1.9400	+19.753%	29	6,806	-15.979%
2025-11-28	1.6100	1.6500	1.5800	1.6200	-7.429%	14	6,791	+0.617%
2025-11-26	1.6300	1.7600	1.5100	1.7500	+13.636%	80	6,723	-6.857%
2025-11-25	1.5200	1.6000	1.4500	1.5400	-6.667%	151	6,723	+5.844%
2025-11-24	1.6700	1.7100	1.4700	1.6500	+4.430%	81	6,623	-1.212%
2025-11-21	1.3000	1.5800	1.2500	1.5800	+22.481%	34	6,589	+3.165%
2025-11-20	1.2500	1.5200	1.2500	1.2900	0.000%	243	6,586	+26.357%
2025-11-19	1.5000	1.5000	1.2900	1.2900	-11.034%	543	6,791	+26.357%
2025-11-18	1.4500	1.5000	1.4300	1.4500	-12.121%	45	6,401	+12.414%
2025-11-17	1.6600	1.6900	1.6100	1.6500	+4.430%	85	6,371	-1.212%
2025-11-14	2.0000	2.0000	1.4500	1.5800	-24.762%	506	6,336	+3.165%
2025-11-13	2.3200	2.3200	2.1000	2.1000	-9.483%	285	6,606	-22.381%
2025-11-12	2.4500	2.5000	2.3200	2.3200	-9.020%	148	6,322	-29.741%
2025-11-11	2.1600	2.5500	2.1600	2.5500	-0.778%	4	6,367	-36.078%
2025-11-10	2.3500	2.5700	2.3500	2.5700	+14.222%	23	6,369	-36.576%
2025-11-07	1.9500	2.2500	1.9300	2.2500	+9.756%	355	6,369	-27.556%
2025-11-06	2.2300	2.3000	2.0500	2.0500	-8.482%	86	6,340	-20.488%
2025-11-05	2.3300	2.3500	2.2400	2.2400	-0.444%	54	6,404	-27.232%
2025-11-04	2.2500	2.3000	2.2500	2.2500	-9.274%	29	6,458	-27.556%
2025-11-03	2.6000	2.6000	2.4800	2.4800	+2.058%	8	6,488	-34.274%
2025-10-31	2.4300	2.4300	2.4300	2.4300	-0.410%	1	6,488	-32.922%
2025-10-30	2.4400	2.4400	2.4400	2.4400	-4.688%	2	6,488	-33.197%
2025-10-29	2.4000	2.5600	2.4000	2.5600	+2.811%	107	6,486	-36.328%
2025-10-28	2.6000	2.6000	2.4900	2.4900	-6.391%	17	6,568	-34.538%
2025-10-27	2.7000	2.7000	2.6600	2.6600	-2.564%	16	6,543	-38.722%
2025-10-24	2.7500	2.7600	2.6500	2.7300	+1.487%	67	6,543	-40.293%
2025-10-23	2.8100	2.8100	2.6900	2.6900	+9.796%	28	6,486	-39.405%
2025-10-22	2.5000	2.5000	2.4400	2.4500	-12.500%	27	6,484	-33.469%
2025-10-21	2.8000	2.8000	2.8000	2.8000	-3.448%	1	6,477	-41.786%
2025-10-20	2.9000	2.9000	2.9000	2.9000	+2.837%	4	6,478	-43.793%
2025-10-17	2.8200	2.8200	2.8200	2.8200	-13.231%	5	6,478	-42.199%
2025-10-16	3.3600	3.3600	3.2200	3.2500	-1.515%	13	6,478	-49.846%
2025-10-15	2.9800	3.3000	2.8600	3.3000	+13.014%	28	6,486	-50.606%
2025-10-14	2.9200	2.9200	2.9200	2.9200	-2.667%	1	6,469	-44.178%
2025-10-13	2.9900	3.1500	2.9200	3.0000	+7.143%	30	6,468	-45.667%
2025-10-10	3.1100	3.1500	2.8000	2.8000	-12.500%	340	6,491	-41.786%
2025-10-09	3.3700	3.3700	3.2000	3.2000	0.000%	26	6,192	-49.063%
2025-10-08	3.2000	3.2000	3.2000	3.2000	-3.323%	12	6,198	-49.063%
2025-10-07	3.3400	3.4500	3.3000	3.3100	+0.303%	22	6,216	-50.755%
2025-10-06	3.0600	3.3000	3.0600	3.3000	+10.000%	32	6,216	-50.606%
2025-10-03	3.2000	3.3500	3.0000	3.0000	-1.639%	25	6,221	-45.667%
2025-10-02	2.9100	3.1500	2.7800	3.0500	+3.390%	47	6,212	-46.557%
2025-10-01	2.7600	2.9500	2.7600	2.9500	+4.240%	6	6,190	-44.746%
2025-09-30	2.9600	2.9700	2.8300	2.8300	-10.159%	18	6,186	-42.403%
2025-09-29	3.0500	3.1500	2.6500	3.1500	+36.957%	64	6,198	-48.254%
2025-09-26	2.3000	2.3000	2.3000	2.3000	-4.564%	2	6,149	-29.130%
2025-09-25	2.5000	2.5000	2.4100	2.4100	-5.490%	2	6,147	-32.365%
2025-09-24	2.6000	2.6000	2.5500	2.5500	+1.594%	3	6,147	-36.078%
2025-09-23	2.5100	2.5100	2.5100	2.5100	+4.583%	2	6,145	-35.060%
2025-09-22	2.6000	2.6000	2.2500	2.4000	0.000%	237	6,147	-32.083%
2025-09-19	2.4400	2.4400	2.4000	2.4000	-0.826%	19	5,972	-32.083%
2025-09-18	2.4200	2.4200	2.4200	2.4200	+0.415%	1	5,959	-32.645%
2025-09-17	2.4500	2.4600	2.4100	2.4100	+2.119%	15	5,959	-32.365%
2025-09-16	0.9900	2.3600	0.9900	2.3600	+9.767%	11	5,951	-30.932%
2025-09-15	2.2600	2.3500	2.1000	2.1500	-7.328%	238	5,951	-24.186%
2025-09-12	2.1900	2.3300	2.1900	2.3200	-9.020%	47	5,781	-29.741%
2025-09-11	2.6400	2.6400	2.5200	2.5500	-2.672%	96	5,783	-36.078%
2025-09-10	2.7600	2.8900	2.6200	2.6200	-11.186%	78	5,790	-37.786%
2025-09-09	2.7600	3.0500	2.7500	2.9500	+9.259%	34	5,804	-44.746%
2025-09-08	2.7800	2.7800	2.7000	2.7000	-6.250%	33	5,777	-39.630%
2025-09-05	2.6500	2.8800	2.6500	2.8800	+12.941%	9	5,756	-43.403%
2025-09-04	2.6600	2.7900	2.5000	2.5500	-4.494%	375	5,749	-36.078%
2025-09-03	3.0500	3.0500	2.6500	2.6700	-7.292%	41	5,492	-38.951%
2025-09-02	3.0000	3.0000	2.8800	2.8800	-18.414%	85	5,507	-43.403%
2025-08-29	3.5500	3.5500	3.1500	3.5300	-3.288%	107	5,587	-53.824%
2025-08-28	3.5000	3.8000	3.5000	3.6500	+15.873%	137	5,587	-55.342%
2025-08-27	3.3100	3.3200	3.1500	3.1500	-5.970%	73	5,722	-48.254%
2025-08-26	3.1000	3.3500	3.0000	3.3500	+4.037%	112	5,680	-51.343%
2025-08-25	3.0200	3.2600	3.0000	3.2200	+12.195%	196	5,610	-49.379%
2025-08-22	3.0000	3.0000	2.8500	2.8700	+0.702%	43	5,757	-43.206%
2025-08-21	2.8400	2.9400	2.8000	2.8500	+18.257%	35	5,758	-42.807%
2025-08-20	2.4000	2.4700	2.4000	2.4100	+0.417%	28	5,780	-32.365%
2025-08-19	2.9300	2.9300	2.4000	2.4000	-15.493%	8	5,766	-32.083%
2025-08-18	2.8000	2.8500	2.6200	2.8400	+7.170%	57	5,768	-42.606%
2025-08-15	2.9200	2.9200	2.6200	2.6500	-17.188%	423	5,789	-38.491%
2025-08-14	3.0500	3.2500	3.0500	3.2000	+7.383%	130	5,726	-49.063%
2025-08-13	2.7000	3.1500	2.7000	2.9800	+8.364%	590	5,703	-45.302%
2025-08-12	3.0000	3.0000	2.4700	2.7500	-1.786%	1,472	5,324	-40.727%
2025-08-11	2.1700	2.9500	2.1500	2.8000	+55.556%	873	6,719	-41.786%
2025-08-08	1.9400	1.9800	1.7700	1.8000	+12.500%	491	7,095	-9.444%
2025-08-07	1.5900	1.6100	1.5200	1.6000	0.000%	151	7,469	+1.875%
2025-08-06	1.8400	1.8400	1.6000	1.6000	-11.111%	649	7,500	+1.875%
2025-08-05	1.6800	1.8500	1.5700	1.8000	+10.429%	130	7,531	-9.444%
2025-08-04	1.4400	1.7100	1.4400	1.6300	+26.357%	159	7,560	0.000%
2025-08-01	1.2500	1.7000	1.0400	1.2900	+5.738%	821	7,484	+26.357%
2025-07-31	1.3100	1.4000	1.2200	1.2200	-2.400%	411	6,968	+33.607%
2025-07-30	1.2100	1.4100	1.2100	1.2500	-3.846%	171	6,920	+30.400%
2025-07-29	1.5800	1.5800	1.2700	1.3000	-10.345%	416	6,854	+25.385%
2025-07-28	1.4000	1.5200	1.4000	1.4500	+3.571%	565	7,159	+12.414%
2025-07-25	1.2000	1.4300	1.2000	1.4000	+16.667%	242	7,280	+16.429%
2025-07-24	1.1400	1.2000	1.1100	1.2000	+4.348%	44	7,165	+35.833%
2025-07-23	1.1100	1.1500	1.0600	1.1500	+3.604%	5	7,175	+41.739%
2025-07-22	1.1000	1.1900	1.1000	1.1100	0.000%	254	7,176	+46.847%
2025-07-21	1.0500	1.1700	0.9500	1.1100	+14.433%	581	7,131	+46.847%
2025-07-18	1.0200	1.0300	0.9500	0.9700	-3.000%	1,541	6,733	+68.041%
2025-07-17	0.9400	1.0000	0.9400	1.0000	+3.093%	648	6,262	+63.000%
2025-07-16	1.0500	1.0500	0.8900	0.9700	-3.960%	861	5,637	+68.041%
2025-07-15	1.1800	1.1800	0.9800	1.0100	-12.931%	257	6,074	+61.386%
2025-07-14	1.3000	1.3300	1.1300	1.1600	-0.855%	279	5,840	+40.517%
2025-07-11	1.2500	1.3100	1.1700	1.1700	-10.000%	54	5,965	+39.316%
2025-07-10	1.0900	1.5500	1.0400	1.3000	+18.182%	928	5,956	+25.385%
2025-07-09	1.0000	1.1200	1.0000	1.1000	+0.917%	179	5,647	+48.182%
2025-07-08	0.8500	1.0900	0.8500	1.0900	+22.472%	148	5,481	+49.541%
2025-07-07	0.9200	0.9900	0.7800	0.8900	+11.250%	175	5,368	+83.146%
2025-07-03	0.9000	0.9300	0.8000	0.8000	-6.977%	130	5,366	+103.750%
2025-07-02	0.8700	0.8700	0.8300	0.8600	-2.273%	244	5,366	+89.535%
2025-07-01	0.8500	0.8800	0.8000	0.8800	+7.317%	15	5,322	+85.227%
2025-06-30	0.6900	0.8800	0.6900	0.8200	+7.895%	270	5,307	+98.780%
2025-06-27	0.8100	0.8100	0.7600	0.7600	-2.564%	101	5,341	+114.474%
2025-06-26	0.7800	0.7800	0.7800	0.7800	0.000%	461	5,269	+108.974%
2025-06-25	0.7400	0.8100	0.7400	0.7800	+20.000%	105	5,685	+108.974%
2025-06-24	0.6900	0.7100	0.6500	0.6500	-2.985%	214	5,655	+150.769%
2025-06-23	0.7100	0.7100	0.6600	0.6700	-5.634%	129	5,844	+143.284%
2025-06-20	0.7600	0.7600	0.6800	0.7100	-5.333%	228	5,855	+129.577%
2025-06-18	0.8200	0.8200	0.7200	0.7500	+4.167%	315	5,578	+117.333%
2025-06-16	0.7500	0.7700	0.7200	0.7200	+5.882%	6	5,578	+126.389%
2025-06-13	0.7500	0.7500	0.6800	0.6800	-9.333%	230	5,579	+139.706%
2025-06-12	0.7700	0.7700	0.7500	0.7500	-3.846%	15	5,464	+117.333%
2025-06-11	0.7500	0.8100	0.7500	0.7800	-2.500%	62	5,459	+108.974%
2025-06-10	0.8000	0.8500	0.7500	0.8000	-6.977%	51	5,401	+103.750%
2025-06-09	0.8400	0.8600	0.8400	0.8600	+1.176%	8	5,437	+89.535%
2025-06-06	0.8000	0.8700	0.8000	0.8500	+1.190%	78	5,443	+91.765%
2025-06-05	0.8800	0.8800	0.8400	0.8400	-8.696%	2	5,420	+94.048%
2025-06-04	0.9200	0.9200	0.8500	0.9200	+4.545%	65	5,455	+77.174%
2025-06-03	0.9300	0.9300	0.8800	0.8800	0.000%	31	5,455	+85.227%
2025-06-02	0.8900	0.8900	0.8800	0.8800	-4.348%	11	5,448	+85.227%
2025-05-30	0.9800	0.9800	0.9000	0.9200	-8.000%	262	5,447	+77.174%
2025-05-29	1.0000	1.0000	1.0000	1.0000	+5.263%	3	5,468	+63.000%
2025-05-28	1.0200	1.0400	0.9500	0.9500	-6.863%	108	5,465	+71.579%
2025-05-27	0.9200	1.0300	0.9200	1.0200	0.000%	469	5,357	+59.804%
2025-05-23	1.0000	1.0400	1.0000	1.0200	-1.923%	58	5,507	+59.804%
2025-05-22	1.0500	1.0600	1.0300	1.0400	0.000%	11	5,507	+56.731%
2025-05-21	1.0600	1.0900	1.0300	1.0400	-4.587%	183	5,501	+56.731%
2025-05-20	1.0900	1.0900	1.0900	1.0900	+0.926%	150	5,358	+49.541%
2025-05-19	1.0800	1.0800	0.9900	1.0800	-10.000%	120	5,208	+50.926%
2025-05-16	1.1600	1.2300	1.1600	1.2000	+2.564%	6	5,088	+35.833%
2025-05-15	1.0300	1.1700	1.0300	1.1700	+7.339%	20	5,087	+39.316%
2025-05-14	1.1100	1.1700	1.0700	1.0900	+0.926%	181	5,102	+49.541%
2025-05-13	1.0200	1.0800	1.0200	1.0800	+2.857%	58	5,078	+50.926%
2025-05-12	1.1200	1.2000	1.0500	1.0500	-4.545%	180	5,128	+55.238%
2025-05-09	1.1900	1.2000	1.1000	1.1000	-9.091%	588	5,030	+48.182%
2025-05-08	1.2000	1.2400	1.1000	1.2100	+4.310%	156	5,086	+34.711%
2025-05-07	1.3000	1.3000	1.1600	1.1600	-6.452%	104	5,017	+40.517%
2025-05-06	1.2100	1.2900	1.2000	1.2400	-3.125%	90	5,041	+31.452%
2025-05-05	1.3700	1.3700	1.2700	1.2800	-5.185%	184	5,110	+27.344%
2025-05-02	1.3500	1.3500	1.2900	1.3500	+3.053%	146	5,030	+20.741%
2025-05-01	1.4300	1.4300	1.3100	1.3100	-7.092%	19	4,967	+24.427%
2025-04-30	1.1000	1.5500	1.0800	1.4100	+13.710%	716	4,947	+15.603%
2025-04-29	1.0100	1.3500	1.0100	1.2400	+24.000%	452	5,433	+31.452%
2025-04-28	1.0500	1.0900	0.9200	1.0000	-13.043%	145	5,044	+63.000%
2025-04-25	1.1000	1.3500	1.1000	1.1500	-4.167%	1,312	4,981	+41.739%
2025-04-24	1.0600	1.2400	1.0200	1.2000	+29.032%	316	4,372	+35.833%
2025-04-23	0.9500	0.9500	0.8300	0.9300	-1.064%	98	4,156	+75.269%
2025-04-22	0.8500	0.9400	0.8500	0.9400	+17.500%	138	4,078	+73.404%
2025-04-21	0.9800	0.9800	0.8000	0.8000	-18.367%	54	3,940	+103.750%
2025-04-17	0.8800	0.9800	0.7900	0.9800	+24.051%	568	3,389	+66.327%
2025-04-16	0.7500	0.8300	0.6900	0.7900	+3.947%	1,069	3,389	+106.329%
2025-04-15	0.6500	0.8200	0.6500	0.7600	+13.433%	330	3,256	+114.474%
2025-04-14	0.7100	0.7100	0.6700	0.6700	-10.667%	7	3,161	+143.284%
2025-04-11	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,162	+117.333%
2025-04-10	0.7500	0.7600	0.7000	0.7000	-9.091%	203	3,161	+132.857%
2025-04-09	0.7100	0.8200	0.7100	0.7700	+13.235%	122	2,960	+111.688%
2025-04-08	0.7700	0.7700	0.6800	0.6800	-22.727%	152	2,849	+139.706%
2025-04-07	0.6500	0.8800	0.6500	0.8800	+22.222%	37	2,699	+85.227%
2025-04-04	0.7700	0.7700	0.7000	0.7200	-14.286%	162	2,687	+126.389%
2025-04-03	0.9300	0.9500	0.8400	0.8400	-15.152%	17	2,736	+94.048%
2025-04-02	0.9700	1.0000	0.9700	0.9900	-1.980%	68	2,723	+64.646%
2025-04-01	1.0100	1.1000	1.0100	1.0100	+3.061%	119	2,660	+61.386%
2025-03-31	0.9700	1.0000	0.9500	0.9800	+3.158%	31	2,545	+66.327%
2025-03-28	1.0500	1.0600	0.9500	0.9500	-9.524%	76	2,554	+71.579%
2025-03-27	0.9700	1.0800	0.9200	1.0500	+28.049%	68	2,522	+55.238%
2025-03-26	1.0200	1.0200	0.8200	0.8200	-18.000%	126	2,462	+98.780%
2025-03-25	1.0800	1.0800	0.9500	1.0000	-8.257%	193	2,514	+63.000%
2025-03-24	1.0500	1.0900	0.9300	1.0900	+6.863%	117	2,491	+49.541%
2025-03-21	1.0600	1.1200	1.0000	1.0200	-5.556%	1,878	2,514	+59.804%
2025-03-20	1.1700	1.1700	1.0700	1.0800	-1.818%	24	1,654	+50.926%
2025-03-19	1.1800	1.1800	1.1000	1.1000	-6.780%	32	1,654	+48.182%
2025-03-17	1.1800	1.1800	1.1800	1.1800	+4.425%	1	1,661	+38.136%
2025-03-14	1.0900	1.1300	1.0900	1.1300	+1.802%	24	1,660	+44.248%
2025-03-13	1.2000	1.2000	1.1100	1.1100	-4.310%	101	1,547	+46.847%
2025-03-11	1.1500	1.2000	1.1300	1.1600	-4.132%	127	1,547	+40.517%
2025-03-10	1.2300	1.2900	1.1800	1.2100	-0.820%	17	1,420	+34.711%
2025-03-07	1.3100	1.3100	1.1000	1.2200	-2.400%	168	1,408	+33.607%
2025-03-06	1.3600	1.3600	1.2500	1.2500	-10.714%	15	1,311	+30.400%
2025-03-05	1.1900	1.4000	1.1900	1.4000	+15.702%	54	1,311	+16.429%
2025-03-04	1.1700	1.2500	1.1500	1.2100	-6.923%	40	1,257	+34.711%
2025-03-03	1.3500	1.4400	1.3000	1.3000	-3.704%	7	1,239	+25.385%
2025-02-28	1.3500	1.3500	1.3500	1.3500	-4.930%	12	1,244	+20.741%
2025-02-27	1.4800	1.4800	1.4200	1.4200	+0.709%	23	1,244	+14.789%
2025-02-26	1.4000	1.4100	1.4000	1.4100	+8.462%	20	1,227	+15.603%
2025-02-25	1.4000	1.4000	1.3000	1.3000	-12.162%	552	1,207	+25.385%
2025-02-24	1.4500	1.4800	1.4500	1.4800	-2.632%	27	792	+10.135%
2025-02-21	1.5300	1.5300	1.5200	1.5200	+1.333%	240	777	+7.237%
2025-02-20	1.4800	1.5000	1.4500	1.5000	+1.351%	26	897	+8.667%
2025-02-19	1.4600	1.5000	1.4100	1.4800	-3.896%	90	893	+10.135%
2025-02-18	1.7100	1.7100	1.5100	1.5400	-10.465%	171	805	+5.844%
2025-02-14	1.7500	1.7500	1.6100	1.7200	-0.578%	20	781	-5.233%
2025-02-13	1.8100	1.8100	1.7300	1.7300	-0.575%	110	781	-5.780%
2025-02-12	1.7000	1.7400	1.7000	1.7400	+2.353%	24	871	-6.322%
2025-02-11	1.6800	1.7000	1.6400	1.7000	-10.995%	74	877	-4.118%
2025-02-10	1.7500	1.9800	1.7500	1.9100	+6.111%	53	811	-14.660%
2025-02-07	1.8600	1.9000	1.8000	1.8000	-5.263%	74	786	-9.444%
2025-02-06	1.9300	1.9500	1.9000	1.9000	+2.151%	15	808	-14.211%
2025-02-05	1.8500	1.9000	1.8500	1.8600	+4.494%	18	795	-12.366%
2025-02-04	1.8100	1.8100	1.6600	1.7800	+9.202%	58	812	-8.427%
2025-02-03	1.4900	1.6300	1.4900	1.6300	-7.386%	39	755	0.000%

.dark-mode .HhRsST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhRsST{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C3MSOS Jan 15 2027 3.00 Call (MSOS270115C00003000)option OPRA

MSOS20270115C3
MSOS Jan 15 2027 3.00 Call (MSOS270115C00003000)
option OPRA