Dark

MSOS20270115C4
MSOS Jan 15 2027 4.00 Call (MSOS270115C00004000)
option OPRA

EOD

Aug 10, 2026

1.15+5.505%(+0.06)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1500	1.1800	1.1500	1.1500	+5.505%	28	11,940	0.000%
2026-08-07	1.0800	1.1000	1.0400	1.0900	+2.830%	55	11,916	+5.505%
2026-08-06	1.0000	1.0800	1.0000	1.0600	+23.256%	446	12,222	+8.491%
2026-08-05	1.0200	1.0200	0.8600	0.8600	-23.214%	40	12,390	+33.721%
2026-08-04	1.1000	1.1400	1.1000	1.1200	+8.738%	18	12,354	+2.679%
2026-08-03	1.0500	1.0500	1.0300	1.0300	0.000%	15	12,340	+11.650%
2026-07-31	1.0200	1.0500	1.0200	1.0300	+5.102%	21	12,325	+11.650%
2026-07-30	0.9800	0.9800	0.9800	0.9800	+8.889%	30	12,306	+17.347%
2026-07-29	0.9300	1.0500	0.9000	0.9000	-5.263%	26	12,336	+27.778%
2026-07-28	1.0300	1.0300	0.9500	0.9500	-10.377%	46	12,310	+21.053%
2026-07-27	1.1300	1.1300	1.0600	1.0600	-2.752%	187	12,270	+8.491%
2026-07-24	1.0100	1.2700	1.0100	1.0900	-1.802%	98	12,317	+5.505%
2026-07-23	1.1600	1.1600	1.1000	1.1100	-7.500%	66	12,275	+3.604%
2026-07-22	1.2000	1.2300	1.1000	1.2000	+0.840%	152	12,309	-4.167%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-7.752%	1	12,339	-3.361%
2026-07-20	1.2900	1.2900	1.2900	1.2900	+4.878%	1	12,340	-10.853%
2026-07-17	1.1500	1.2900	1.1500	1.2300	+2.500%	211	12,339	-6.504%
2026-07-16	1.2300	1.2300	1.1800	1.2000	-20.000%	430	12,288	-4.167%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+3.448%	2	12,707	-23.333%
2026-07-13	1.4300	1.4700	1.4300	1.4500	+9.023%	414	12,705	-20.690%
2026-07-10	1.3300	1.3300	1.3300	1.3300	-1.481%	1	12,301	-13.534%
2026-07-09	1.4200	1.4200	1.3500	1.3500	0.000%	33	12,300	-14.815%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-0.735%	1	12,267	-14.815%
2026-07-06	1.5400	1.5400	1.3600	1.3600	-17.576%	57	12,268	-15.441%
2026-07-02	1.6000	1.6500	1.6000	1.6500	-0.602%	23	12,210	-30.303%
2026-07-01	1.8000	1.8000	1.6600	1.6600	-5.143%	59	12,210	-30.723%
2026-06-30	1.5600	1.7500	1.5600	1.7500	+16.667%	23	12,158	-34.286%
2026-06-29	1.4900	1.5000	1.4900	1.5000	+4.167%	2	12,174	-23.333%
2026-06-26	1.4000	1.5000	1.4000	1.4400	+5.109%	114	12,172	-20.139%
2026-06-25	1.3700	1.3700	1.3700	1.3700	+3.008%	50	12,278	-16.058%
2026-06-24	1.2800	1.4100	1.2600	1.3300	-1.481%	111	12,228	-13.534%
2026-06-23	1.3700	1.3700	1.3500	1.3500	-12.903%	28	12,163	-14.815%
2026-06-22	1.5500	1.5500	1.5500	1.5500	0.000%	10	12,141	-25.806%
2026-06-18	1.5500	1.5800	1.5500	1.5500	-5.488%	3	11,908	-25.806%
2026-06-17	1.6000	1.7100	1.5500	1.6400	-3.529%	252	11,908	-29.878%
2026-06-16	1.6700	1.7000	1.6300	1.7000	-4.494%	19	11,908	-32.353%
2026-06-15	1.7800	1.7800	1.7800	1.7800	-7.292%	1	11,889	-35.393%
2026-06-11	2.0000	2.0000	1.9200	1.9200	-4.000%	13	11,888	-40.104%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-6.103%	1	11,897	-42.500%
2026-06-09	2.4000	2.4000	2.1300	2.1300	-10.127%	59	11,898	-46.009%
2026-06-08	2.3500	2.4000	2.2300	2.3700	+12.857%	399	11,955	-51.477%
2026-06-05	2.0200	2.2500	2.0200	2.1000	+12.903%	340	11,844	-45.238%
2026-06-04	1.5600	1.8800	1.5600	1.8600	+19.231%	62	11,784	-38.172%
2026-06-03	1.5800	1.5800	1.5600	1.5600	-12.849%	84	11,826	-26.282%
2026-06-02	1.7800	1.7900	1.7800	1.7900	-5.291%	2	11,888	-35.754%
2026-06-01	1.6300	1.8900	1.6300	1.8900	+9.884%	48	11,888	-39.153%
2026-05-29	1.7700	1.8500	1.7200	1.7200	-8.021%	84	11,924	-33.140%
2026-05-28	1.6800	1.8700	1.6800	1.8700	+23.026%	431	11,880	-38.503%
2026-05-27	1.4500	1.5200	1.4500	1.5200	0.000%	23	11,627	-24.342%
2026-05-26	1.3500	1.5300	1.3100	1.5200	+14.286%	925	11,614	-24.342%
2026-05-22	1.4100	1.4200	1.3100	1.3300	-7.639%	1,132	11,611	-13.534%
2026-05-21	1.4100	1.4400	1.4100	1.4400	+3.597%	21	11,622	-20.139%
2026-05-20	1.4100	1.4100	1.3700	1.3900	+2.963%	131	11,622	-17.266%
2026-05-19	1.3800	1.5000	1.3500	1.3500	-10.000%	16	11,685	-14.815%
2026-05-18	1.3500	1.5200	1.2700	1.5000	+11.940%	530	11,685	-23.333%
2026-05-15	1.5700	1.5700	1.3400	1.3400	-24.294%	59	11,685	-14.179%
2026-05-14	1.7000	1.7700	1.7000	1.7700	+3.509%	110	12,117	-35.028%
2026-05-12	1.7600	1.7800	1.7100	1.7100	-7.065%	28	12,227	-32.749%
2026-05-11	1.7500	1.9100	1.7500	1.8400	-0.541%	49	12,227	-37.500%
2026-05-08	1.9700	1.9700	1.8500	1.8500	-5.128%	23	12,234	-37.838%
2026-05-07	1.9700	1.9700	1.9200	1.9500	-4.878%	11	12,237	-41.026%
2026-05-06	1.9500	2.0500	1.9500	2.0500	+5.128%	13	12,234	-43.902%
2026-05-05	1.8500	1.9500	1.8500	1.9500	+8.333%	505	12,229	-41.026%
2026-05-04	1.8400	1.8500	1.8000	1.8000	-2.703%	21	11,724	-36.111%
2026-05-01	2.0000	2.0000	1.8500	1.8500	-7.960%	137	11,830	-37.838%
2026-04-30	1.9500	2.0100	1.9500	2.0100	+21.818%	3	11,830	-42.786%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-13.613%	3	11,827	-30.303%
2026-04-28	1.9700	1.9900	1.9000	1.9100	-4.500%	75	11,834	-39.791%
2026-04-27	1.7000	2.0000	1.7000	2.0000	+16.959%	636	11,843	-42.500%
2026-04-24	1.5000	1.7700	1.4900	1.7100	+9.615%	2,743	11,816	-32.749%
2026-04-23	2.3800	2.3800	1.4300	1.5600	-24.638%	1,586	9,171	-26.282%
2026-04-22	1.5500	2.3200	1.5100	2.0700	+48.921%	319	12,634	-44.444%
2026-04-21	1.5300	1.5300	1.3600	1.3900	-12.025%	67	12,568	-17.266%
2026-04-20	1.2600	1.5800	1.2600	1.5800	+29.508%	160	12,568	-27.215%
2026-04-17	1.3300	1.3300	1.2200	1.2200	0.000%	28	12,625	-5.738%
2026-04-16	1.3200	1.3200	1.2200	1.2200	-10.949%	46	12,635	-5.738%
2026-04-15	1.2100	1.3700	1.1200	1.3700	+21.239%	2,093	12,657	-16.058%
2026-04-14	1.2000	1.2700	1.1000	1.1300	-5.042%	691	10,613	+1.770%
2026-04-13	1.1000	1.2100	1.0800	1.1900	+1.709%	148	10,336	-3.361%
2026-04-10	1.2500	1.2500	1.1300	1.1700	0.000%	116	10,264	-1.709%
2026-04-09	1.2300	1.3200	1.1200	1.1700	-4.098%	90	10,183	-1.709%
2026-04-08	1.1100	1.2600	1.1100	1.2200	+7.965%	54	10,234	-5.738%
2026-04-07	1.2700	1.3100	1.1000	1.1300	-11.719%	864	10,235	+1.770%
2026-04-06	1.2500	1.3900	1.2500	1.2800	+4.918%	30	10,799	-10.156%
2026-04-02	1.0500	1.2300	1.0300	1.2200	+9.910%	115	10,838	-5.738%
2026-04-01	1.0200	1.3100	1.0000	1.1100	+4.717%	2,032	10,838	+3.604%
2026-03-31	0.9200	1.0600	0.8600	1.0600	+20.455%	596	8,824	+8.491%
2026-03-30	0.9000	0.9000	0.8600	0.8800	-2.222%	409	8,313	+30.682%
2026-03-27	1.0500	1.0700	0.8600	0.9000	-15.094%	451	8,414	+27.778%
2026-03-26	1.1500	1.1600	1.0400	1.0600	-11.667%	143	8,026	+8.491%
2026-03-25	1.2500	1.2500	1.1900	1.2000	-4.762%	41	7,904	-4.167%
2026-03-23	1.1700	1.2600	1.0900	1.2600	+7.692%	148	7,875	-8.730%
2026-03-20	1.2100	1.2600	1.0600	1.1700	-7.143%	193	7,810	-1.709%
2026-03-19	1.2500	1.2900	1.2300	1.2600	+0.800%	30	7,622	-8.730%
2026-03-18	1.2700	1.2700	1.2200	1.2500	-3.101%	24	7,611	-8.000%
2026-03-17	1.3000	1.3000	1.2500	1.2900	+1.575%	33	7,597	-10.853%
2026-03-13	1.2500	1.2700	1.2400	1.2700	0.000%	42	7,595	-9.449%
2026-03-12	1.2600	1.2700	1.2600	1.2700	+2.419%	11	7,619	-9.449%
2026-03-11	1.2000	1.2500	1.2000	1.2400	+1.639%	71	7,608	-7.258%
2026-03-10	1.3100	1.3500	1.2200	1.2200	-6.154%	105	7,567	-5.738%
2026-03-09	1.3200	1.3200	1.3000	1.3000	-11.565%	66	7,552	-11.538%
2026-03-06	1.1400	1.4700	1.1400	1.4700	+26.724%	43	7,586	-21.769%
2026-03-05	1.3000	1.3000	1.1300	1.1600	-10.769%	42	7,565	-0.862%
2026-03-04	1.2600	1.3000	1.2600	1.3000	+16.071%	12	7,547	-11.538%
2026-03-03	1.1000	1.1200	1.1000	1.1200	-3.448%	7	7,542	+2.679%
2026-03-02	1.2900	1.2900	1.1600	1.1600	-10.769%	56	7,540	-0.862%
2026-02-27	1.5000	1.5000	1.3000	1.3000	-2.985%	92	7,487	-11.538%
2026-02-26	1.4200	1.4200	1.3400	1.3400	-7.586%	19	7,408	-14.179%
2026-02-25	1.3800	1.5500	1.3800	1.4500	0.000%	16	7,393	-20.690%
2026-02-24	1.2300	1.4600	1.2200	1.4500	+12.403%	116	7,393	-20.690%
2026-02-23	1.3400	1.3400	1.2500	1.2900	+5.738%	99	7,499	-10.853%
2026-02-20	1.5600	1.7900	1.2200	1.2200	-21.290%	180	7,481	-5.738%
2026-02-19	1.2500	1.5500	1.2500	1.5500	+9.155%	210	7,401	-25.806%
2026-02-18	1.3500	1.4300	1.2900	1.4200	+5.970%	16	7,248	-19.014%
2026-02-17	1.4000	1.4000	1.3100	1.3400	-5.634%	157	7,235	-14.179%
2026-02-13	1.4100	1.4200	1.3900	1.4200	+6.767%	55	7,309	-19.014%
2026-02-12	1.3300	1.3300	1.3200	1.3300	-10.135%	12	7,309	-13.534%
2026-02-11	1.4800	1.4900	1.4800	1.4800	0.000%	13	7,314	-22.297%
2026-02-10	1.5400	1.5500	1.4000	1.4800	-10.303%	59	7,307	-22.297%
2026-02-09	1.5500	1.6500	1.5000	1.6500	+3.774%	46	7,346	-30.303%
2026-02-06	1.5200	1.5900	1.4100	1.5900	+2.581%	20	7,316	-27.673%
2026-02-05	1.5400	1.5500	1.5300	1.5500	0.000%	10	7,310	-25.806%
2026-02-04	1.5000	1.5500	1.4300	1.5500	+8.392%	15	7,314	-25.806%
2026-02-03	1.4500	1.4600	1.4300	1.4300	-0.694%	9	7,303	-19.580%
2026-02-02	1.4500	1.5000	1.3900	1.4400	-12.195%	11	7,294	-20.139%
2026-01-30	1.6900	1.6900	1.5800	1.6400	+8.609%	30	7,284	-29.878%
2026-01-29	1.6500	1.6500	1.4500	1.5100	-13.218%	728	7,302	-23.841%
2026-01-28	1.7900	1.8200	1.6500	1.7400	-5.946%	49	7,602	-33.908%
2026-01-27	1.9400	1.9400	1.8300	1.8500	-2.632%	92	7,578	-37.838%
2026-01-26	2.0500	2.0500	1.9000	1.9000	-5.000%	37	7,599	-39.474%
2026-01-23	2.0000	2.0000	2.0000	2.0000	0.000%	5	7,567	-42.500%
2026-01-22	1.9900	2.0100	1.9500	2.0000	+3.093%	26	7,567	-42.500%
2026-01-21	1.9600	2.0200	1.9000	1.9400	+0.518%	107	7,574	-40.722%
2026-01-20	2.0000	2.0900	1.9300	1.9300	-12.273%	146	7,490	-40.415%
2026-01-16	2.2000	2.2000	2.2000	2.2000	0.000%	1	7,513	-47.727%
2026-01-15	2.2000	2.2000	2.2000	2.2000	0.000%	3	7,513	-47.727%
2026-01-14	2.1700	2.2700	2.1500	2.2000	+0.917%	41	7,516	-47.727%
2026-01-13	2.3000	2.3100	2.1800	2.1800	-8.787%	38	7,549	-47.248%
2026-01-12	2.0500	2.4100	2.0500	2.3900	+14.904%	69	7,533	-51.883%
2026-01-09	2.2400	2.2400	2.0000	2.0800	-0.952%	44	7,536	-44.712%
2026-01-08	2.0000	2.1800	1.9500	2.1000	+1.942%	124	7,502	-45.238%
2026-01-07	1.9100	2.1000	1.9000	2.0600	+7.292%	106	7,512	-44.175%
2026-01-06	1.9800	2.0700	1.8900	1.9200	-4.478%	85	7,522	-40.104%
2026-01-05	2.0900	2.0900	1.9300	2.0100	-6.512%	117	7,525	-42.786%
2026-01-02	2.1200	2.2100	2.0700	2.1500	+2.381%	114	7,463	-46.512%
2025-12-31	2.0900	2.3100	1.9700	2.1000	-4.977%	128	7,424	-45.238%
2025-12-30	2.0000	2.2500	1.9900	2.2100	+11.616%	84	7,424	-47.964%
2025-12-29	2.1400	2.1600	1.9100	1.9800	-11.607%	131	7,422	-41.919%
2025-12-26	2.2300	2.2400	2.1300	2.2400	+1.357%	55	7,435	-48.661%
2025-12-24	2.1700	2.2300	2.0700	2.2100	+2.315%	63	7,436	-47.964%
2025-12-23	2.2600	2.2600	1.8000	2.1600	+8.000%	207	7,436	-46.759%
2025-12-22	2.3500	2.3500	1.9700	2.0000	-15.254%	159	7,382	-42.500%
2025-12-19	2.6600	2.7900	2.3100	2.3600	-1.667%	165	7,346	-51.271%
2025-12-18	4.3000	4.3700	2.2700	2.4000	-40.000%	528	7,367	-52.083%
2025-12-17	4.2000	4.2000	3.9000	4.0000	+6.667%	167	7,694	-71.250%
2025-12-16	2.9000	3.8500	2.5600	3.7500	+25.000%	260	7,792	-69.333%
2025-12-15	3.2500	3.2500	2.7900	3.0000	-7.692%	136	7,826	-61.667%
2025-12-12	2.3100	3.2500	2.3100	3.2500	+105.696%	2,766	7,856	-64.615%
2025-12-11	1.6700	1.6700	1.4600	1.5800	+3.268%	164	8,096	-27.215%
2025-12-10	1.6900	1.6900	1.4500	1.5300	-6.135%	566	8,117	-24.837%
2025-12-09	1.9200	1.9200	1.4400	1.6300	+12.414%	131	8,470	-29.448%
2025-12-08	1.6400	2.0400	1.4400	1.4500	-17.614%	114	8,444	-20.690%
2025-12-05	1.7000	1.8100	1.6100	1.7600	+1.734%	148	8,473	-34.659%
2025-12-04	1.7700	1.7700	1.4600	1.7300	+9.494%	671	8,469	-33.526%
2025-12-03	2.1400	2.1400	1.4800	1.5800	-6.509%	249	8,401	-27.215%
2025-12-02	1.6800	2.0700	1.4800	1.6900	-0.588%	130	8,544	-31.953%
2025-12-01	1.4200	1.7000	1.3300	1.7000	+16.438%	308	8,520	-32.353%
2025-11-28	1.7700	1.7700	1.3400	1.4600	+2.817%	124	8,305	-21.233%
2025-11-26	1.4900	1.5300	1.3200	1.4200	+8.397%	57	8,202	-19.014%
2025-11-25	1.6900	1.6900	1.2200	1.3100	-10.274%	149	8,202	-12.214%
2025-11-24	1.2300	1.8800	1.2300	1.4600	+0.690%	312	8,145	-21.233%
2025-11-21	1.0500	1.4600	1.0500	1.4500	+23.932%	384	8,343	-20.690%
2025-11-20	1.1000	1.2500	1.1000	1.1700	+4.464%	2,612	8,190	-1.709%
2025-11-19	1.1800	1.5300	1.0500	1.1200	-8.197%	434	7,937	+2.679%
2025-11-18	1.1900	1.2600	1.1000	1.2200	-12.230%	313	7,762	-5.738%
2025-11-17	2.0200	2.0200	1.2400	1.3900	+9.449%	222	7,566	-17.266%
2025-11-14	1.6700	1.7500	1.2500	1.2700	-33.158%	54	7,527	-9.449%
2025-11-13	1.8900	1.9800	1.8100	1.9000	-7.317%	13	7,479	-39.474%
2025-11-12	2.0000	2.6700	2.0000	2.0500	-4.651%	44	7,470	-43.902%
2025-11-11	2.2500	2.5000	2.1500	2.1500	-11.157%	17	7,426	-46.512%
2025-11-10	2.1000	2.4700	2.1000	2.4200	+15.238%	49	7,409	-52.479%
2025-11-07	1.7000	2.1000	1.6500	2.1000	+23.529%	110	7,420	-45.238%
2025-11-06	2.1000	2.1000	1.7000	1.7000	-16.256%	148	7,371	-32.353%
2025-11-05	2.0200	2.0300	1.9600	2.0300	-0.490%	26	7,421	-43.350%
2025-11-04	2.0000	2.1300	1.9000	2.0400	-5.116%	58	7,395	-43.627%
2025-11-03	2.6200	2.6200	2.0700	2.1500	+2.871%	59	7,377	-46.512%
2025-10-31	3.1000	3.1000	1.9700	2.0900	+7.179%	17	7,377	-44.976%
2025-10-30	2.4600	2.4600	1.9100	1.9500	-11.765%	65	7,360	-41.026%
2025-10-29	2.3500	2.3500	2.0900	2.2100	+4.245%	32	7,395	-47.964%
2025-10-28	2.8100	2.8100	2.1200	2.1200	-12.757%	74	7,369	-45.755%
2025-10-27	2.4000	2.8900	2.2600	2.4300	-13.214%	30	7,294	-52.675%
2025-10-24	3.5000	3.5000	2.2800	2.8000	+12.903%	65	7,294	-58.929%
2025-10-23	2.4100	2.4800	2.3000	2.4800	+24.000%	64	7,229	-53.629%
2025-10-22	2.1800	2.6000	2.0000	2.0000	-18.699%	175	7,208	-42.500%
2025-10-21	2.4300	2.6200	2.3800	2.4600	0.000%	28	7,231	-53.252%
2025-10-20	2.5100	2.5400	2.4200	2.4600	+6.957%	32	7,203	-53.252%
2025-10-17	2.4200	3.1000	2.2800	2.3000	-10.853%	93	7,171	-50.000%
2025-10-16	2.8500	3.1500	2.5000	2.5800	-9.790%	49	7,082	-55.426%
2025-10-15	2.9500	5.1500	2.4700	2.8600	+11.719%	50	7,064	-59.790%
2025-10-14	2.6000	2.7500	2.5500	2.5600	-10.801%	49	7,071	-55.078%
2025-10-13	3.0000	3.0000	2.4100	2.8700	+17.623%	173	7,068	-59.930%
2025-10-10	3.3500	3.3500	2.3100	2.4400	-10.294%	272	7,227	-52.869%
2025-10-09	2.9800	2.9800	2.7200	2.7200	-3.203%	15	7,429	-57.721%
2025-10-08	2.9000	2.9000	2.6800	2.8100	-1.404%	83	7,415	-59.075%
2025-10-07	2.9000	3.1000	2.5700	2.8500	-1.384%	377	7,034	-59.649%
2025-10-06	2.6000	2.8900	2.5700	2.8900	+6.250%	195	7,034	-60.208%
2025-10-03	2.7500	2.9900	2.5300	2.7200	-3.546%	79	7,071	-57.721%
2025-10-02	2.9600	2.9600	2.4300	2.8200	+6.818%	152	7,026	-59.220%
2025-10-01	2.5300	2.6400	2.3200	2.6400	+4.348%	57	6,881	-56.439%
2025-09-30	2.7900	2.8100	2.3700	2.5300	-8.333%	45	6,833	-54.545%
2025-09-29	2.6000	2.8900	2.3900	2.7600	+43.005%	724	6,790	-58.333%
2025-09-26	2.0900	2.0900	1.8700	1.9300	-3.500%	285	7,234	-40.415%
2025-09-25	2.2400	2.2400	1.9700	2.0000	-11.504%	358	7,151	-42.500%
2025-09-24	2.7800	2.7800	2.0500	2.2600	+8.654%	126	6,799	-49.115%
2025-09-23	2.0700	2.3800	2.0700	2.0800	-0.952%	75	6,698	-44.712%
2025-09-22	2.0900	2.2000	2.0900	2.1000	+0.962%	60	6,625	-45.238%
2025-09-19	2.1500	2.2200	2.0500	2.0800	-7.556%	51	6,659	-44.712%
2025-09-18	2.0400	2.2500	1.9700	2.2500	+9.756%	81	6,658	-48.889%
2025-09-17	2.1500	2.2300	2.0000	2.0500	-1.914%	137	6,595	-43.902%
2025-09-16	1.9700	2.1500	1.9400	2.0900	+3.465%	793	6,490	-44.976%
2025-09-15	1.9400	2.0400	1.8400	2.0200	+5.759%	279	5,998	-43.069%
2025-09-12	2.0900	2.1300	1.9100	1.9100	-11.163%	150	5,781	-39.791%
2025-09-11	2.1400	2.3000	2.0000	2.1500	-14.000%	67	5,689	-46.512%
2025-09-10	2.5700	2.5700	2.4000	2.5000	-7.063%	14	5,703	-54.000%
2025-09-09	2.3700	2.7200	2.3700	2.6900	+8.907%	24	5,715	-57.249%
2025-09-08	2.3500	2.4700	2.2500	2.4700	+7.860%	37	5,719	-53.441%
2025-09-05	2.2400	2.5500	2.2400	2.2900	-6.531%	180	5,682	-49.782%
2025-09-04	2.3000	2.4500	2.1000	2.4500	+8.889%	203	5,810	-53.061%
2025-09-03	2.5300	2.7000	2.2100	2.2500	-13.793%	117	5,929	-48.889%
2025-09-02	2.6100	2.8900	2.5900	2.6100	-14.426%	44	5,927	-55.939%
2025-08-29	2.9300	3.2500	2.6500	3.0500	+1.329%	137	5,903	-62.295%
2025-08-28	2.8700	3.4000	2.8700	3.0100	+1.689%	109	5,903	-61.794%
2025-08-27	2.9500	3.0500	2.8000	2.9600	-2.951%	103	5,904	-61.149%
2025-08-26	2.8000	3.1000	2.6700	3.0500	+12.963%	59	5,875	-62.295%
2025-08-25	2.5100	2.9300	2.5100	2.7000	+4.651%	177	5,857	-57.407%
2025-08-22	2.5300	2.7200	2.1000	2.5800	+5.738%	171	5,942	-55.426%
2025-08-21	2.1900	2.6500	2.1800	2.4400	+1.667%	118	5,841	-52.869%
2025-08-20	2.1500	2.4000	2.0400	2.4000	+1.266%	94	5,816	-52.083%
2025-08-19	2.5100	2.5900	2.1500	2.3700	-8.846%	353	5,752	-51.477%
2025-08-18	2.2700	2.6000	2.2400	2.6000	+18.721%	158	5,621	-55.769%
2025-08-15	2.8600	2.8600	2.1900	2.1900	-15.769%	491	5,571	-47.489%
2025-08-14	2.5900	2.9200	2.5100	2.6000	-7.801%	1,285	5,649	-55.769%
2025-08-13	2.2200	2.9400	2.2200	2.8200	+18.987%	330	5,479	-59.220%
2025-08-12	2.5900	2.9600	2.1200	2.3700	-5.200%	1,817	5,465	-51.477%
2025-08-11	1.8000	2.7000	1.8000	2.5000	+48.810%	4,216	6,367	-54.000%
2025-08-08	1.4500	1.7500	1.4500	1.6800	+15.862%	59	8,509	-31.548%
2025-08-07	1.3500	1.5000	1.3500	1.4500	+5.839%	53	8,556	-20.690%
2025-08-06	1.5300	1.5300	1.3700	1.3700	-12.739%	76	8,570	-16.058%
2025-08-05	1.3500	1.6500	1.3500	1.5700	+13.768%	225	8,535	-26.752%
2025-08-04	1.2200	1.4300	1.2200	1.3800	+17.949%	130	8,395	-16.667%
2025-08-01	1.0200	1.5000	1.0100	1.1700	+10.377%	85	8,292	-1.709%
2025-07-31	1.4800	1.4800	1.0600	1.0600	-7.826%	63	8,231	+8.491%
2025-07-30	1.1500	1.1500	1.1500	1.1500	-3.361%	1	8,269	0.000%
2025-07-29	1.6100	1.6100	1.0800	1.1900	-5.556%	33	8,268	-3.361%
2025-07-28	1.1900	2.6700	1.1600	1.2600	-10.638%	19	8,259	-8.730%
2025-07-25	1.1500	1.4100	1.1500	1.4100	+39.604%	53	8,247	-18.440%
2025-07-24	0.9800	1.0100	0.9800	1.0100	+4.124%	45	8,196	+13.861%
2025-07-23	0.9100	0.9700	0.8900	0.9700	+7.778%	4	8,151	+18.557%
2025-07-22	1.2900	1.2900	0.8800	0.9000	+1.124%	268	8,151	+27.778%
2025-07-21	0.8900	0.9000	0.7900	0.8900	+8.537%	135	8,095	+29.213%
2025-07-18	0.8200	0.8500	0.8200	0.8200	0.000%	70	7,989	+40.244%
2025-07-17	0.7900	0.8700	0.7700	0.8200	+2.500%	55	7,919	+40.244%
2025-07-16	0.7800	0.8400	0.7200	0.8000	-2.439%	19	7,874	+43.750%
2025-07-15	0.9800	0.9800	0.8000	0.8200	-13.684%	977	7,869	+40.244%
2025-07-14	1.5000	1.5000	0.9500	0.9500	-10.377%	538	7,094	+21.053%
2025-07-11	0.9600	1.0600	0.9600	1.0600	-3.636%	312	6,566	+8.491%
2025-07-10	0.9200	1.2000	0.9000	1.1000	+20.879%	608	6,840	+4.545%
2025-07-09	0.8800	0.9100	0.8500	0.9100	+7.059%	30	6,473	+26.374%
2025-07-08	0.8600	0.9000	0.7700	0.8500	+14.865%	17	6,457	+35.294%
2025-07-07	0.7400	0.7400	0.7400	0.7400	+1.370%	1	6,440	+55.405%
2025-07-03	0.8200	0.8200	0.6600	0.7300	+1.389%	10	6,429	+57.534%
2025-07-02	0.7100	0.7200	0.7100	0.7200	+2.857%	28	6,429	+59.722%
2025-07-01	0.7000	0.7000	0.7000	0.7000	-4.110%	13	6,401	+64.286%
2025-06-30	0.6200	0.7300	0.6200	0.7300	+21.667%	3	6,414	+57.534%
2025-06-27	0.6500	0.6500	0.6000	0.6000	-4.762%	6	6,412	+91.667%
2025-06-26	0.6300	0.6300	0.6300	0.6300	-7.353%	1	6,407	+82.540%
2025-06-25	0.5600	0.6800	0.5600	0.6800	+15.254%	1,317	6,406	+69.118%
2025-06-24	0.5600	0.5900	0.5600	0.5900	+7.273%	66	5,972	+94.915%
2025-06-23	0.5600	0.5700	0.5300	0.5500	-3.509%	40	5,922	+109.091%
2025-06-20	0.5700	0.5700	0.5600	0.5700	-8.065%	40	5,906	+101.754%
2025-06-18	0.6500	0.6500	0.6000	0.6200	-1.587%	205	6,125	+85.484%
2025-06-17	0.5400	0.6700	0.5400	0.6300	-35.714%	9	6,125	+82.540%
2025-06-13	0.9800	0.9800	0.9800	0.9800	+53.125%	2	6,116	+17.347%
2025-06-12	0.6400	0.6400	0.6400	0.6400	+1.587%	7	6,115	+79.688%
2025-06-11	0.6500	0.6500	0.6300	0.6300	-16.000%	11	6,108	+82.540%
2025-06-06	0.7100	0.7500	0.6900	0.7500	0.000%	34	6,097	+53.333%
2025-06-04	0.7400	0.7500	0.7400	0.7500	-2.597%	9	6,104	+53.333%
2025-06-03	0.7800	0.7800	0.7400	0.7700	+6.944%	79	6,104	+49.351%
2025-06-02	0.7400	0.7400	0.7200	0.7200	-2.703%	203	6,031	+59.722%
2025-05-30	0.7500	0.7500	0.7200	0.7400	-8.642%	598	6,076	+55.405%
2025-05-27	0.8300	0.8500	0.7500	0.8100	-1.220%	31	6,273	+41.975%
2025-05-23	0.8200	0.8200	0.8200	0.8200	-3.529%	2	6,245	+40.244%
2025-05-22	0.8700	0.8800	0.8500	0.8500	0.000%	47	6,245	+35.294%
2025-05-21	0.8500	0.8800	0.8500	0.8500	-6.593%	32	6,248	+35.294%
2025-05-20	0.8900	0.9100	0.8500	0.9100	-1.087%	7	6,238	+26.374%
2025-05-19	0.8400	0.9300	0.8400	0.9200	-8.000%	102	6,231	+25.000%
2025-05-16	1.0000	1.0000	1.0000	1.0000	0.000%	200	6,129	+15.000%
2025-05-15	1.0000	1.0000	1.0000	1.0000	+12.360%	20	6,029	+15.000%
2025-05-14	0.9200	0.9200	0.8900	0.8900	+4.706%	2	6,009	+29.213%
2025-05-13	0.8500	0.8500	0.8500	0.8500	-3.409%	10	6,009	+35.294%
2025-05-12	0.9000	0.9500	0.8800	0.8800	-2.222%	106	5,999	+30.682%
2025-05-09	0.9500	0.9900	0.9000	0.9000	-8.163%	184	6,093	+27.778%
2025-05-08	0.9800	1.0100	0.9500	0.9800	+3.158%	241	6,001	+17.347%
2025-05-07	1.0300	1.0800	0.9500	0.9500	-4.040%	193	5,860	+21.053%
2025-05-06	1.0200	1.0300	0.9900	0.9900	-7.477%	57	5,691	+16.162%
2025-05-05	1.3300	1.3300	1.0500	1.0700	-5.310%	506	5,706	+7.477%
2025-05-02	1.1000	1.1300	1.1000	1.1300	+7.619%	42	5,200	+1.770%
2025-05-01	1.1500	1.1900	1.0500	1.0500	-9.483%	96	5,179	+9.524%
2025-04-30	0.9000	1.5900	0.9000	1.1600	+18.367%	103	5,161	-0.862%
2025-04-29	0.8800	1.1100	0.8500	0.9800	+12.644%	62	5,063	+17.347%
2025-04-28	0.8600	0.9000	0.8200	0.8700	-8.421%	10	5,027	+32.184%
2025-04-25	1.0200	1.1700	0.9500	0.9500	-4.040%	276	5,017	+21.053%
2025-04-24	0.7600	1.1000	0.7600	0.9900	+26.923%	704	4,881	+16.162%
2025-04-23	0.8400	0.8400	0.7800	0.7800	+13.043%	2	4,691	+47.436%
2025-04-22	0.7000	0.7000	0.6900	0.6900	-1.429%	6	4,690	+66.667%
2025-04-21	0.7500	0.7500	0.7000	0.7000	-7.895%	10	4,684	+64.286%
2025-04-17	0.7700	0.8000	0.7200	0.7600	+16.923%	23	4,652	+51.316%
2025-04-16	0.6500	0.6500	0.6500	0.6500	-1.515%	101	4,652	+76.923%
2025-04-15	0.5600	0.6600	0.5600	0.6600	+1.538%	6	4,551	+74.242%
2025-04-10	0.6300	0.6500	0.5800	0.6500	0.000%	142	4,555	+76.923%
2025-04-09	0.6200	0.6500	0.6000	0.6500	-2.985%	126	4,493	+76.923%
2025-04-08	0.6700	0.6700	0.6700	0.6700	+6.349%	2	4,427	+71.642%
2025-04-07	0.6300	0.6300	0.6300	0.6300	+5.000%	1	4,427	+82.540%
2025-04-04	0.5700	0.7000	0.5500	0.6000	-18.919%	74	4,426	+91.667%
2025-04-03	0.7500	0.7500	0.7400	0.7400	-5.128%	75	4,435	+55.405%
2025-04-02	0.8300	0.8300	0.7800	0.7800	-10.345%	4	4,360	+47.436%
2025-04-01	0.9500	0.9500	0.8300	0.8700	+8.750%	16	4,360	+32.184%
2025-03-31	0.7800	0.8000	0.7800	0.8000	+3.896%	46	4,352	+43.750%
2025-03-28	0.8600	0.8600	0.7700	0.7700	-18.085%	28	4,389	+49.351%
2025-03-27	0.7400	1.9600	0.7400	0.9400	+25.333%	30	4,375	+22.340%
2025-03-26	0.8300	0.8300	0.7500	0.7500	-7.407%	109	4,345	+53.333%
2025-03-25	1.8100	1.8100	0.8100	0.8100	-2.410%	4	4,450	+41.975%
2025-03-24	0.8300	0.9200	0.8300	0.8300	-46.104%	56	4,446	+38.554%
2025-03-20	1.5400	1.5400	1.5400	1.5400	+57.143%	1	4,402	-25.325%
2025-03-19	0.8800	0.9800	0.8800	0.9800	+4.255%	26	4,401	+17.347%
2025-03-18	0.9400	0.9400	0.9400	0.9400	-2.083%	1	4,375	+22.340%
2025-03-17	0.8700	0.9600	0.8700	0.9600	+5.495%	23	4,376	+19.792%
2025-03-14	0.9100	0.9100	0.9100	0.9100	0.000%	10	4,353	+26.374%
2025-03-13	0.9100	0.9100	0.9100	0.9100	-2.151%	1	4,347	+26.374%
2025-03-12	0.9300	0.9300	0.9300	0.9300	-2.105%	43	4,347	+23.656%
2025-03-11	1.0500	1.0500	0.9500	0.9500	-9.524%	17	4,390	+21.053%
2025-03-07	1.9200	1.9200	0.9700	1.0500	+0.962%	14	4,372	+9.524%
2025-03-06	1.0400	1.0400	1.0400	1.0400	-52.511%	20	4,365	+10.577%
2025-03-05	0.9700	2.1900	0.9700	2.1900	+114.706%	3	4,365	-47.489%
2025-03-04	1.0300	1.0300	0.8400	1.0200	-9.735%	40	4,366	+12.745%
2025-03-03	1.2000	1.2400	1.1100	1.1300	-7.377%	630	4,347	+1.770%
2025-02-26	1.1900	1.3100	1.1800	1.2200	+10.909%	66	3,983	-5.738%
2025-02-25	1.1100	1.3300	1.1000	1.1000	-12.000%	556	3,917	+4.545%
2025-02-24	1.2500	1.2500	1.2500	1.2500	-6.015%	2	4,332	-8.000%
2025-02-21	1.3000	1.3300	1.3000	1.3300	+3.101%	12	4,332	-13.534%
2025-02-20	1.2900	1.2900	1.2900	1.2900	+2.381%	10	4,326	-10.853%
2025-02-19	1.2400	1.2800	1.2100	1.2600	-2.326%	860	4,316	-8.730%
2025-02-18	1.3200	1.3200	1.2900	1.2900	-9.790%	57	3,502	-10.853%
2025-02-14	1.4300	1.4300	1.4300	1.4300	-6.536%	8	3,491	-19.580%
2025-02-13	1.4600	1.6000	1.4500	1.5300	+2.685%	1,051	3,491	-24.837%
2025-02-12	1.4800	1.4900	1.4800	1.4900	+0.676%	26	2,678	-22.819%
2025-02-11	1.3900	1.4800	1.3900	1.4800	-8.075%	11	2,652	-22.297%
2025-02-10	1.5200	1.6100	1.5000	1.6100	+5.229%	10	2,662	-28.571%
2025-02-07	1.5200	1.5500	1.5200	1.5300	-8.929%	6	2,655	-24.837%
2025-02-06	1.6400	1.6800	1.6200	1.6800	+2.439%	16	2,656	-31.548%
2025-02-05	1.6000	1.6400	1.6000	1.6400	+13.103%	5	2,649	-29.878%
2025-02-04	1.4000	1.4700	1.2800	1.4500	+2.113%	10	2,646	-20.690%
2025-02-03	1.3200	1.4200	1.3200	1.4200	+0.709%	13	2,642	-19.014%
2025-01-31	1.3800	1.4100	1.3800	1.4100	-5.369%	22	2,631	-18.440%
2025-01-30	1.4100	1.5500	1.3700	1.4900	+4.930%	178	2,630	-22.819%
2025-01-29	1.4200	1.4200	1.4200	1.4200	-0.699%	701	2,485	-19.014%
2025-01-28	1.4500	1.4500	1.4300	1.4300	-2.055%	51	1,784	-19.580%
2025-01-27	1.4700	1.4700	1.4600	1.4600	-3.311%	84	1,808	-21.233%
2025-01-24	1.4000	1.5800	1.4000	1.5100	+9.420%	244	1,808	-23.841%
2025-01-23	1.5000	1.5000	1.3800	1.3800	-3.497%	57	1,748	-16.667%

.dark-mode .GzFzgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzFzgh{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C4MSOS Jan 15 2027 4.00 Call (MSOS270115C00004000)option OPRA

MSOS20270115C4
MSOS Jan 15 2027 4.00 Call (MSOS270115C00004000)
option OPRA