Dark

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

EOD

Oct 1, 2026

1.10+12.245%(+0.12)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0700	1.1900	0.9700	1.1000	+12.245%	267	9,926	0.000%
2026-09-30	1.0500	1.1500	0.9100	0.9800	-30.000%	1,951	11,012	+12.245%
2026-09-29	1.5000	1.5500	1.4000	1.4000	-6.040%	38	11,240	-21.429%
2026-09-28	1.4100	1.5000	1.4100	1.4900	-3.247%	132	11,255	-26.174%
2026-09-25	1.5100	1.5600	1.4700	1.5400	+6.207%	80	11,252	-28.571%
2026-09-24	1.5500	1.6100	1.4500	1.4500	-14.706%	64	11,249	-24.138%
2026-09-23	1.6200	1.7000	1.5600	1.7000	+6.250%	235	11,260	-35.294%
2026-09-22	1.5100	1.6100	1.5000	1.6000	+14.286%	79	11,142	-31.250%
2026-09-21	1.3500	1.4000	1.3200	1.4000	+12.000%	10	11,138	-21.429%
2026-09-18	1.2400	1.2700	1.2000	1.2500	-11.972%	57	11,132	-12.000%
2026-09-17	1.3300	1.4200	1.3300	1.4200	+8.397%	22	11,131	-22.535%
2026-09-15	1.3400	1.3400	1.3100	1.3100	-1.504%	65	11,111	-16.031%
2026-09-14	1.3000	1.3500	1.3000	1.3300	+6.400%	1,511	11,081	-17.293%
2026-09-11	1.2500	1.2700	1.2500	1.2500	-2.344%	37	11,315	-12.000%
2026-09-10	1.2800	1.2800	1.2800	1.2800	-8.571%	2	11,332	-14.063%
2026-09-09	1.4000	1.4000	1.4000	1.4000	-9.091%	2	11,335	-21.429%
2026-09-08	1.4800	1.6400	1.4800	1.5400	+10.000%	129	11,337	-28.571%
2026-09-04	1.3500	1.4000	1.3500	1.4000	+3.704%	1,001	11,743	-21.429%
2026-09-03	1.4300	1.4300	1.3500	1.3500	-10.000%	15	11,743	-18.519%
2026-09-02	1.3500	1.5000	1.3500	1.5000	+7.143%	116	11,738	-26.667%
2026-09-01	1.3500	1.4400	1.3400	1.4000	0.000%	50	11,714	-21.429%
2026-08-31	1.4000	1.4900	1.3800	1.4000	-6.667%	6,503	11,726	-21.429%
2026-08-28	1.3500	1.5000	1.2700	1.5000	+7.143%	36	12,793	-26.667%
2026-08-26	1.4000	1.5600	1.4000	1.4000	-0.709%	34	12,765	-21.429%
2026-08-25	1.4300	1.4600	1.3900	1.4100	-2.083%	138	12,767	-21.986%
2026-08-24	1.3900	1.4500	1.3700	1.4400	+1.408%	44	12,679	-23.611%
2026-08-21	1.3200	1.4200	1.3000	1.4200	+10.938%	102	12,723	-22.535%
2026-08-20	1.2800	1.2800	1.2800	1.2800	-1.538%	15	12,805	-14.063%
2026-08-19	1.2600	1.3600	1.2500	1.3000	+13.043%	56	12,790	-15.385%
2026-08-18	1.1900	1.1900	1.1500	1.1500	-9.449%	23	12,757	-4.348%
2026-08-17	1.2000	1.2700	1.1500	1.2700	+5.833%	881	12,756	-13.386%
2026-08-14	1.2000	1.2000	1.2000	1.2000	-4.000%	2	11,925	-8.333%
2026-08-13	1.2200	1.2500	1.1900	1.2500	+3.306%	138	11,987	-12.000%
2026-08-12	1.2200	1.2300	1.1900	1.2100	-0.820%	101	12,075	-9.091%
2026-08-11	1.1500	1.2500	1.1000	1.2200	+6.087%	269	12,124	-9.836%
2026-08-10	1.1500	1.1800	1.1500	1.1500	+5.505%	28	11,940	-4.348%
2026-08-07	1.0800	1.1000	1.0400	1.0900	+2.830%	55	11,916	+0.917%
2026-08-06	1.0000	1.0800	1.0000	1.0600	+23.256%	446	12,222	+3.774%
2026-08-05	1.0200	1.0200	0.8600	0.8600	-23.214%	40	12,390	+27.907%
2026-08-04	1.1000	1.1400	1.1000	1.1200	+8.738%	18	12,354	-1.786%
2026-08-03	1.0500	1.0500	1.0300	1.0300	0.000%	15	12,340	+6.796%
2026-07-31	1.0200	1.0500	1.0200	1.0300	+5.102%	21	12,325	+6.796%
2026-07-30	0.9800	0.9800	0.9800	0.9800	+8.889%	30	12,306	+12.245%
2026-07-29	0.9300	1.0500	0.9000	0.9000	-5.263%	26	12,336	+22.222%
2026-07-28	1.0300	1.0300	0.9500	0.9500	-10.377%	46	12,310	+15.789%
2026-07-27	1.1300	1.1300	1.0600	1.0600	-2.752%	187	12,270	+3.774%
2026-07-24	1.0100	1.2700	1.0100	1.0900	-1.802%	98	12,317	+0.917%
2026-07-23	1.1600	1.1600	1.1000	1.1100	-7.500%	66	12,275	-0.901%
2026-07-22	1.2000	1.2300	1.1000	1.2000	+0.840%	152	12,309	-8.333%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-7.752%	1	12,339	-7.563%
2026-07-20	1.2900	1.2900	1.2900	1.2900	+4.878%	1	12,340	-14.729%
2026-07-17	1.1500	1.2900	1.1500	1.2300	+2.500%	211	12,339	-10.569%
2026-07-16	1.2300	1.2300	1.1800	1.2000	-20.000%	430	12,288	-8.333%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+3.448%	2	12,707	-26.667%
2026-07-13	1.4300	1.4700	1.4300	1.4500	+9.023%	414	12,705	-24.138%
2026-07-10	1.3300	1.3300	1.3300	1.3300	-1.481%	1	12,301	-17.293%
2026-07-09	1.4200	1.4200	1.3500	1.3500	0.000%	33	12,300	-18.519%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-0.735%	1	12,267	-18.519%
2026-07-06	1.5400	1.5400	1.3600	1.3600	-17.576%	57	12,268	-19.118%
2026-07-02	1.6000	1.6500	1.6000	1.6500	-0.602%	23	12,210	-33.333%
2026-07-01	1.8000	1.8000	1.6600	1.6600	-5.143%	59	12,210	-33.735%
2026-06-30	1.5600	1.7500	1.5600	1.7500	+16.667%	23	12,158	-37.143%
2026-06-29	1.4900	1.5000	1.4900	1.5000	+4.167%	2	12,174	-26.667%
2026-06-26	1.4000	1.5000	1.4000	1.4400	+5.109%	114	12,172	-23.611%
2026-06-25	1.3700	1.3700	1.3700	1.3700	+3.008%	50	12,278	-19.708%
2026-06-24	1.2800	1.4100	1.2600	1.3300	-1.481%	111	12,228	-17.293%
2026-06-23	1.3700	1.3700	1.3500	1.3500	-12.903%	28	12,163	-18.519%
2026-06-22	1.5500	1.5500	1.5500	1.5500	0.000%	10	12,141	-29.032%
2026-06-18	1.5500	1.5800	1.5500	1.5500	-5.488%	3	11,908	-29.032%
2026-06-17	1.6000	1.7100	1.5500	1.6400	-3.529%	252	11,908	-32.927%
2026-06-16	1.6700	1.7000	1.6300	1.7000	-4.494%	19	11,908	-35.294%
2026-06-15	1.7800	1.7800	1.7800	1.7800	-7.292%	1	11,889	-38.202%
2026-06-11	2.0000	2.0000	1.9200	1.9200	-4.000%	13	11,888	-42.708%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-6.103%	1	11,897	-45.000%
2026-06-09	2.4000	2.4000	2.1300	2.1300	-10.127%	59	11,898	-48.357%
2026-06-08	2.3500	2.4000	2.2300	2.3700	+12.857%	399	11,955	-53.586%
2026-06-05	2.0200	2.2500	2.0200	2.1000	+12.903%	340	11,844	-47.619%
2026-06-04	1.5600	1.8800	1.5600	1.8600	+19.231%	62	11,784	-40.860%
2026-06-03	1.5800	1.5800	1.5600	1.5600	-12.849%	84	11,826	-29.487%
2026-06-02	1.7800	1.7900	1.7800	1.7900	-5.291%	2	11,888	-38.547%
2026-06-01	1.6300	1.8900	1.6300	1.8900	+9.884%	48	11,888	-41.799%
2026-05-29	1.7700	1.8500	1.7200	1.7200	-8.021%	84	11,924	-36.047%
2026-05-28	1.6800	1.8700	1.6800	1.8700	+23.026%	431	11,880	-41.176%
2026-05-27	1.4500	1.5200	1.4500	1.5200	0.000%	23	11,627	-27.632%
2026-05-26	1.3500	1.5300	1.3100	1.5200	+14.286%	925	11,614	-27.632%
2026-05-22	1.4100	1.4200	1.3100	1.3300	-7.639%	1,132	11,611	-17.293%
2026-05-21	1.4100	1.4400	1.4100	1.4400	+3.597%	21	11,622	-23.611%
2026-05-20	1.4100	1.4100	1.3700	1.3900	+2.963%	131	11,622	-20.863%
2026-05-19	1.3800	1.5000	1.3500	1.3500	-10.000%	16	11,685	-18.519%
2026-05-18	1.3500	1.5200	1.2700	1.5000	+11.940%	530	11,685	-26.667%
2026-05-15	1.5700	1.5700	1.3400	1.3400	-24.294%	59	11,685	-17.910%
2026-05-14	1.7000	1.7700	1.7000	1.7700	+3.509%	110	12,117	-37.853%
2026-05-12	1.7600	1.7800	1.7100	1.7100	-7.065%	28	12,227	-35.673%
2026-05-11	1.7500	1.9100	1.7500	1.8400	-0.541%	49	12,227	-40.217%
2026-05-08	1.9700	1.9700	1.8500	1.8500	-5.128%	23	12,234	-40.541%
2026-05-07	1.9700	1.9700	1.9200	1.9500	-4.878%	11	12,237	-43.590%
2026-05-06	1.9500	2.0500	1.9500	2.0500	+5.128%	13	12,234	-46.341%
2026-05-05	1.8500	1.9500	1.8500	1.9500	+8.333%	505	12,229	-43.590%
2026-05-04	1.8400	1.8500	1.8000	1.8000	-2.703%	21	11,724	-38.889%
2026-05-01	2.0000	2.0000	1.8500	1.8500	-7.960%	137	11,830	-40.541%
2026-04-30	1.9500	2.0100	1.9500	2.0100	+21.818%	3	11,830	-45.274%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-13.613%	3	11,827	-33.333%
2026-04-28	1.9700	1.9900	1.9000	1.9100	-4.500%	75	11,834	-42.408%
2026-04-27	1.7000	2.0000	1.7000	2.0000	+16.959%	636	11,843	-45.000%
2026-04-24	1.5000	1.7700	1.4900	1.7100	+9.615%	2,743	11,816	-35.673%
2026-04-23	2.3800	2.3800	1.4300	1.5600	-24.638%	1,586	9,171	-29.487%
2026-04-22	1.5500	2.3200	1.5100	2.0700	+48.921%	319	12,634	-46.860%
2026-04-21	1.5300	1.5300	1.3600	1.3900	-12.025%	67	12,568	-20.863%
2026-04-20	1.2600	1.5800	1.2600	1.5800	+29.508%	160	12,568	-30.380%
2026-04-17	1.3300	1.3300	1.2200	1.2200	0.000%	28	12,625	-9.836%
2026-04-16	1.3200	1.3200	1.2200	1.2200	-10.949%	46	12,635	-9.836%
2026-04-15	1.2100	1.3700	1.1200	1.3700	+21.239%	2,093	12,657	-19.708%
2026-04-14	1.2000	1.2700	1.1000	1.1300	-5.042%	691	10,613	-2.655%
2026-04-13	1.1000	1.2100	1.0800	1.1900	+1.709%	148	10,336	-7.563%
2026-04-10	1.2500	1.2500	1.1300	1.1700	0.000%	116	10,264	-5.983%
2026-04-09	1.2300	1.3200	1.1200	1.1700	-4.098%	90	10,183	-5.983%
2026-04-08	1.1100	1.2600	1.1100	1.2200	+7.965%	54	10,234	-9.836%
2026-04-07	1.2700	1.3100	1.1000	1.1300	-11.719%	864	10,235	-2.655%
2026-04-06	1.2500	1.3900	1.2500	1.2800	+4.918%	30	10,799	-14.063%
2026-04-02	1.0500	1.2300	1.0300	1.2200	+9.910%	115	10,838	-9.836%
2026-04-01	1.0200	1.3100	1.0000	1.1100	+4.717%	2,032	10,838	-0.901%
2026-03-31	0.9200	1.0600	0.8600	1.0600	+20.455%	596	8,824	+3.774%
2026-03-30	0.9000	0.9000	0.8600	0.8800	-2.222%	409	8,313	+25.000%
2026-03-27	1.0500	1.0700	0.8600	0.9000	-15.094%	451	8,414	+22.222%
2026-03-26	1.1500	1.1600	1.0400	1.0600	-11.667%	143	8,026	+3.774%
2026-03-25	1.2500	1.2500	1.1900	1.2000	-4.762%	41	7,904	-8.333%
2026-03-23	1.1700	1.2600	1.0900	1.2600	+7.692%	148	7,875	-12.698%
2026-03-20	1.2100	1.2600	1.0600	1.1700	-7.143%	193	7,810	-5.983%
2026-03-19	1.2500	1.2900	1.2300	1.2600	+0.800%	30	7,622	-12.698%
2026-03-18	1.2700	1.2700	1.2200	1.2500	-3.101%	24	7,611	-12.000%
2026-03-17	1.3000	1.3000	1.2500	1.2900	+1.575%	33	7,597	-14.729%
2026-03-13	1.2500	1.2700	1.2400	1.2700	0.000%	42	7,595	-13.386%
2026-03-12	1.2600	1.2700	1.2600	1.2700	+2.419%	11	7,619	-13.386%
2026-03-11	1.2000	1.2500	1.2000	1.2400	+1.639%	71	7,608	-11.290%
2026-03-10	1.3100	1.3500	1.2200	1.2200	-6.154%	105	7,567	-9.836%
2026-03-09	1.3200	1.3200	1.3000	1.3000	-11.565%	66	7,552	-15.385%
2026-03-06	1.1400	1.4700	1.1400	1.4700	+26.724%	43	7,586	-25.170%
2026-03-05	1.3000	1.3000	1.1300	1.1600	-10.769%	42	7,565	-5.172%
2026-03-04	1.2600	1.3000	1.2600	1.3000	+16.071%	12	7,547	-15.385%
2026-03-03	1.1000	1.1200	1.1000	1.1200	-3.448%	7	7,542	-1.786%
2026-03-02	1.2900	1.2900	1.1600	1.1600	-10.769%	56	7,540	-5.172%
2026-02-27	1.5000	1.5000	1.3000	1.3000	-2.985%	92	7,487	-15.385%
2026-02-26	1.4200	1.4200	1.3400	1.3400	-7.586%	19	7,408	-17.910%
2026-02-25	1.3800	1.5500	1.3800	1.4500	0.000%	16	7,393	-24.138%
2026-02-24	1.2300	1.4600	1.2200	1.4500	+12.403%	116	7,393	-24.138%
2026-02-23	1.3400	1.3400	1.2500	1.2900	+5.738%	99	7,499	-14.729%
2026-02-20	1.5600	1.7900	1.2200	1.2200	-21.290%	180	7,481	-9.836%
2026-02-19	1.2500	1.5500	1.2500	1.5500	+9.155%	210	7,401	-29.032%
2026-02-18	1.3500	1.4300	1.2900	1.4200	+5.970%	16	7,248	-22.535%
2026-02-17	1.4000	1.4000	1.3100	1.3400	-5.634%	157	7,235	-17.910%
2026-02-13	1.4100	1.4200	1.3900	1.4200	+6.767%	55	7,309	-22.535%
2026-02-12	1.3300	1.3300	1.3200	1.3300	-10.135%	12	7,309	-17.293%
2026-02-11	1.4800	1.4900	1.4800	1.4800	0.000%	13	7,314	-25.676%
2026-02-10	1.5400	1.5500	1.4000	1.4800	-10.303%	59	7,307	-25.676%
2026-02-09	1.5500	1.6500	1.5000	1.6500	+3.774%	46	7,346	-33.333%
2026-02-06	1.5200	1.5900	1.4100	1.5900	+2.581%	20	7,316	-30.818%
2026-02-05	1.5400	1.5500	1.5300	1.5500	0.000%	10	7,310	-29.032%
2026-02-04	1.5000	1.5500	1.4300	1.5500	+8.392%	15	7,314	-29.032%
2026-02-03	1.4500	1.4600	1.4300	1.4300	-0.694%	9	7,303	-23.077%
2026-02-02	1.4500	1.5000	1.3900	1.4400	-12.195%	11	7,294	-23.611%
2026-01-30	1.6900	1.6900	1.5800	1.6400	+8.609%	30	7,284	-32.927%
2026-01-29	1.6500	1.6500	1.4500	1.5100	-13.218%	728	7,302	-27.152%
2026-01-28	1.7900	1.8200	1.6500	1.7400	-5.946%	49	7,602	-36.782%
2026-01-27	1.9400	1.9400	1.8300	1.8500	-2.632%	92	7,578	-40.541%
2026-01-26	2.0500	2.0500	1.9000	1.9000	-5.000%	37	7,599	-42.105%
2026-01-23	2.0000	2.0000	2.0000	2.0000	0.000%	5	7,567	-45.000%
2026-01-22	1.9900	2.0100	1.9500	2.0000	+3.093%	26	7,567	-45.000%
2026-01-21	1.9600	2.0200	1.9000	1.9400	+0.518%	107	7,574	-43.299%
2026-01-20	2.0000	2.0900	1.9300	1.9300	-12.273%	146	7,490	-43.005%
2026-01-16	2.2000	2.2000	2.2000	2.2000	0.000%	1	7,513	-50.000%
2026-01-15	2.2000	2.2000	2.2000	2.2000	0.000%	3	7,513	-50.000%
2026-01-14	2.1700	2.2700	2.1500	2.2000	+0.917%	41	7,516	-50.000%
2026-01-13	2.3000	2.3100	2.1800	2.1800	-8.787%	38	7,549	-49.541%
2026-01-12	2.0500	2.4100	2.0500	2.3900	+14.904%	69	7,533	-53.975%
2026-01-09	2.2400	2.2400	2.0000	2.0800	-0.952%	44	7,536	-47.115%
2026-01-08	2.0000	2.1800	1.9500	2.1000	+1.942%	124	7,502	-47.619%
2026-01-07	1.9100	2.1000	1.9000	2.0600	+7.292%	106	7,512	-46.602%
2026-01-06	1.9800	2.0700	1.8900	1.9200	-4.478%	85	7,522	-42.708%
2026-01-05	2.0900	2.0900	1.9300	2.0100	-6.512%	117	7,525	-45.274%
2026-01-02	2.1200	2.2100	2.0700	2.1500	+2.381%	114	7,463	-48.837%
2025-12-31	2.0900	2.3100	1.9700	2.1000	-4.977%	128	7,424	-47.619%
2025-12-30	2.0000	2.2500	1.9900	2.2100	+11.616%	84	7,424	-50.226%
2025-12-29	2.1400	2.1600	1.9100	1.9800	-11.607%	131	7,422	-44.444%
2025-12-26	2.2300	2.2400	2.1300	2.2400	+1.357%	55	7,435	-50.893%
2025-12-24	2.1700	2.2300	2.0700	2.2100	+2.315%	63	7,436	-50.226%
2025-12-23	2.2600	2.2600	1.8000	2.1600	+8.000%	207	7,436	-49.074%
2025-12-22	2.3500	2.3500	1.9700	2.0000	-15.254%	159	7,382	-45.000%
2025-12-19	2.6600	2.7900	2.3100	2.3600	-1.667%	165	7,346	-53.390%
2025-12-18	4.3000	4.3700	2.2700	2.4000	-40.000%	528	7,367	-54.167%
2025-12-17	4.2000	4.2000	3.9000	4.0000	+6.667%	167	7,694	-72.500%
2025-12-16	2.9000	3.8500	2.5600	3.7500	+25.000%	260	7,792	-70.667%
2025-12-15	3.2500	3.2500	2.7900	3.0000	-7.692%	136	7,826	-63.333%
2025-12-12	2.3100	3.2500	2.3100	3.2500	+105.696%	2,766	7,856	-66.154%
2025-12-11	1.6700	1.6700	1.4600	1.5800	+3.268%	164	8,096	-30.380%
2025-12-10	1.6900	1.6900	1.4500	1.5300	-6.135%	566	8,117	-28.105%
2025-12-09	1.9200	1.9200	1.4400	1.6300	+12.414%	131	8,470	-32.515%
2025-12-08	1.6400	2.0400	1.4400	1.4500	-17.614%	114	8,444	-24.138%
2025-12-05	1.7000	1.8100	1.6100	1.7600	+1.734%	148	8,473	-37.500%
2025-12-04	1.7700	1.7700	1.4600	1.7300	+9.494%	671	8,469	-36.416%
2025-12-03	2.1400	2.1400	1.4800	1.5800	-6.509%	249	8,401	-30.380%
2025-12-02	1.6800	2.0700	1.4800	1.6900	-0.588%	130	8,544	-34.911%
2025-12-01	1.4200	1.7000	1.3300	1.7000	+16.438%	308	8,520	-35.294%
2025-11-28	1.7700	1.7700	1.3400	1.4600	+2.817%	124	8,305	-24.658%
2025-11-26	1.4900	1.5300	1.3200	1.4200	+8.397%	57	8,202	-22.535%
2025-11-25	1.6900	1.6900	1.2200	1.3100	-10.274%	149	8,202	-16.031%
2025-11-24	1.2300	1.8800	1.2300	1.4600	+0.690%	312	8,145	-24.658%
2025-11-21	1.0500	1.4600	1.0500	1.4500	+23.932%	384	8,343	-24.138%
2025-11-20	1.1000	1.2500	1.1000	1.1700	+4.464%	2,612	8,190	-5.983%
2025-11-19	1.1800	1.5300	1.0500	1.1200	-8.197%	434	7,937	-1.786%
2025-11-18	1.1900	1.2600	1.1000	1.2200	-12.230%	313	7,762	-9.836%
2025-11-17	2.0200	2.0200	1.2400	1.3900	+9.449%	222	7,566	-20.863%
2025-11-14	1.6700	1.7500	1.2500	1.2700	-33.158%	54	7,527	-13.386%
2025-11-13	1.8900	1.9800	1.8100	1.9000	-7.317%	13	7,479	-42.105%
2025-11-12	2.0000	2.6700	2.0000	2.0500	-4.651%	44	7,470	-46.341%
2025-11-11	2.2500	2.5000	2.1500	2.1500	-11.157%	17	7,426	-48.837%
2025-11-10	2.1000	2.4700	2.1000	2.4200	+15.238%	49	7,409	-54.545%
2025-11-07	1.7000	2.1000	1.6500	2.1000	+23.529%	110	7,420	-47.619%
2025-11-06	2.1000	2.1000	1.7000	1.7000	-16.256%	148	7,371	-35.294%
2025-11-05	2.0200	2.0300	1.9600	2.0300	-0.490%	26	7,421	-45.813%
2025-11-04	2.0000	2.1300	1.9000	2.0400	-5.116%	58	7,395	-46.078%
2025-11-03	2.6200	2.6200	2.0700	2.1500	+2.871%	59	7,377	-48.837%
2025-10-31	3.1000	3.1000	1.9700	2.0900	+7.179%	17	7,377	-47.368%
2025-10-30	2.4600	2.4600	1.9100	1.9500	-11.765%	65	7,360	-43.590%
2025-10-29	2.3500	2.3500	2.0900	2.2100	+4.245%	32	7,395	-50.226%
2025-10-28	2.8100	2.8100	2.1200	2.1200	-12.757%	74	7,369	-48.113%
2025-10-27	2.4000	2.8900	2.2600	2.4300	-13.214%	30	7,294	-54.733%
2025-10-24	3.5000	3.5000	2.2800	2.8000	+12.903%	65	7,294	-60.714%
2025-10-23	2.4100	2.4800	2.3000	2.4800	+24.000%	64	7,229	-55.645%
2025-10-22	2.1800	2.6000	2.0000	2.0000	-18.699%	175	7,208	-45.000%
2025-10-21	2.4300	2.6200	2.3800	2.4600	0.000%	28	7,231	-55.285%
2025-10-20	2.5100	2.5400	2.4200	2.4600	+6.957%	32	7,203	-55.285%
2025-10-17	2.4200	3.1000	2.2800	2.3000	-10.853%	93	7,171	-52.174%
2025-10-16	2.8500	3.1500	2.5000	2.5800	-9.790%	49	7,082	-57.364%
2025-10-15	2.9500	5.1500	2.4700	2.8600	+11.719%	50	7,064	-61.538%
2025-10-14	2.6000	2.7500	2.5500	2.5600	-10.801%	49	7,071	-57.031%
2025-10-13	3.0000	3.0000	2.4100	2.8700	+17.623%	173	7,068	-61.672%
2025-10-10	3.3500	3.3500	2.3100	2.4400	-10.294%	272	7,227	-54.918%
2025-10-09	2.9800	2.9800	2.7200	2.7200	-3.203%	15	7,429	-59.559%
2025-10-08	2.9000	2.9000	2.6800	2.8100	-1.404%	83	7,415	-60.854%
2025-10-07	2.9000	3.1000	2.5700	2.8500	-1.384%	377	7,034	-61.404%
2025-10-06	2.6000	2.8900	2.5700	2.8900	+6.250%	195	7,034	-61.938%
2025-10-03	2.7500	2.9900	2.5300	2.7200	-3.546%	79	7,071	-59.559%
2025-10-02	2.9600	2.9600	2.4300	2.8200	+6.818%	152	7,026	-60.993%
2025-10-01	2.5300	2.6400	2.3200	2.6400	+4.348%	57	6,881	-58.333%
2025-09-30	2.7900	2.8100	2.3700	2.5300	-8.333%	45	6,833	-56.522%
2025-09-29	2.6000	2.8900	2.3900	2.7600	+43.005%	724	6,790	-60.145%
2025-09-26	2.0900	2.0900	1.8700	1.9300	-3.500%	285	7,234	-43.005%
2025-09-25	2.2400	2.2400	1.9700	2.0000	-11.504%	358	7,151	-45.000%
2025-09-24	2.7800	2.7800	2.0500	2.2600	+8.654%	126	6,799	-51.327%
2025-09-23	2.0700	2.3800	2.0700	2.0800	-0.952%	75	6,698	-47.115%
2025-09-22	2.0900	2.2000	2.0900	2.1000	+0.962%	60	6,625	-47.619%
2025-09-19	2.1500	2.2200	2.0500	2.0800	-7.556%	51	6,659	-47.115%
2025-09-18	2.0400	2.2500	1.9700	2.2500	+9.756%	81	6,658	-51.111%
2025-09-17	2.1500	2.2300	2.0000	2.0500	-1.914%	137	6,595	-46.341%
2025-09-16	1.9700	2.1500	1.9400	2.0900	+3.465%	793	6,490	-47.368%
2025-09-15	1.9400	2.0400	1.8400	2.0200	+5.759%	279	5,998	-45.545%
2025-09-12	2.0900	2.1300	1.9100	1.9100	-11.163%	150	5,781	-42.408%
2025-09-11	2.1400	2.3000	2.0000	2.1500	-14.000%	67	5,689	-48.837%
2025-09-10	2.5700	2.5700	2.4000	2.5000	-7.063%	14	5,703	-56.000%
2025-09-09	2.3700	2.7200	2.3700	2.6900	+8.907%	24	5,715	-59.108%
2025-09-08	2.3500	2.4700	2.2500	2.4700	+7.860%	37	5,719	-55.466%
2025-09-05	2.2400	2.5500	2.2400	2.2900	-6.531%	180	5,682	-51.965%
2025-09-04	2.3000	2.4500	2.1000	2.4500	+8.889%	203	5,810	-55.102%
2025-09-03	2.5300	2.7000	2.2100	2.2500	-13.793%	117	5,929	-51.111%
2025-09-02	2.6100	2.8900	2.5900	2.6100	-14.426%	44	5,927	-57.854%
2025-08-29	2.9300	3.2500	2.6500	3.0500	+1.329%	137	5,903	-63.934%
2025-08-28	2.8700	3.4000	2.8700	3.0100	+1.689%	109	5,903	-63.455%
2025-08-27	2.9500	3.0500	2.8000	2.9600	-2.951%	103	5,904	-62.838%
2025-08-26	2.8000	3.1000	2.6700	3.0500	+12.963%	59	5,875	-63.934%
2025-08-25	2.5100	2.9300	2.5100	2.7000	+4.651%	177	5,857	-59.259%
2025-08-22	2.5300	2.7200	2.1000	2.5800	+5.738%	171	5,942	-57.364%
2025-08-21	2.1900	2.6500	2.1800	2.4400	+1.667%	118	5,841	-54.918%
2025-08-20	2.1500	2.4000	2.0400	2.4000	+1.266%	94	5,816	-54.167%
2025-08-19	2.5100	2.5900	2.1500	2.3700	-8.846%	353	5,752	-53.586%
2025-08-18	2.2700	2.6000	2.2400	2.6000	+18.721%	158	5,621	-57.692%
2025-08-15	2.8600	2.8600	2.1900	2.1900	-15.769%	491	5,571	-49.772%
2025-08-14	2.5900	2.9200	2.5100	2.6000	-7.801%	1,285	5,649	-57.692%
2025-08-13	2.2200	2.9400	2.2200	2.8200	+18.987%	330	5,479	-60.993%
2025-08-12	2.5900	2.9600	2.1200	2.3700	-5.200%	1,817	5,465	-53.586%
2025-08-11	1.8000	2.7000	1.8000	2.5000	+48.810%	4,216	6,367	-56.000%
2025-08-08	1.4500	1.7500	1.4500	1.6800	+15.862%	59	8,509	-34.524%
2025-08-07	1.3500	1.5000	1.3500	1.4500	+5.839%	53	8,556	-24.138%
2025-08-06	1.5300	1.5300	1.3700	1.3700	-12.739%	76	8,570	-19.708%
2025-08-05	1.3500	1.6500	1.3500	1.5700	+13.768%	225	8,535	-29.936%
2025-08-04	1.2200	1.4300	1.2200	1.3800	+17.949%	130	8,395	-20.290%
2025-08-01	1.0200	1.5000	1.0100	1.1700	+10.377%	85	8,292	-5.983%
2025-07-31	1.4800	1.4800	1.0600	1.0600	-7.826%	63	8,231	+3.774%
2025-07-30	1.1500	1.1500	1.1500	1.1500	-3.361%	1	8,269	-4.348%
2025-07-29	1.6100	1.6100	1.0800	1.1900	-5.556%	33	8,268	-7.563%
2025-07-28	1.1900	2.6700	1.1600	1.2600	-10.638%	19	8,259	-12.698%
2025-07-25	1.1500	1.4100	1.1500	1.4100	+39.604%	53	8,247	-21.986%
2025-07-24	0.9800	1.0100	0.9800	1.0100	+4.124%	45	8,196	+8.911%
2025-07-23	0.9100	0.9700	0.8900	0.9700	+7.778%	4	8,151	+13.402%
2025-07-22	1.2900	1.2900	0.8800	0.9000	+1.124%	268	8,151	+22.222%
2025-07-21	0.8900	0.9000	0.7900	0.8900	+8.537%	135	8,095	+23.596%
2025-07-18	0.8200	0.8500	0.8200	0.8200	0.000%	70	7,989	+34.146%
2025-07-17	0.7900	0.8700	0.7700	0.8200	+2.500%	55	7,919	+34.146%
2025-07-16	0.7800	0.8400	0.7200	0.8000	-2.439%	19	7,874	+37.500%
2025-07-15	0.9800	0.9800	0.8000	0.8200	-13.684%	977	7,869	+34.146%
2025-07-14	1.5000	1.5000	0.9500	0.9500	-10.377%	538	7,094	+15.789%
2025-07-11	0.9600	1.0600	0.9600	1.0600	-3.636%	312	6,566	+3.774%
2025-07-10	0.9200	1.2000	0.9000	1.1000	+20.879%	608	6,840	0.000%
2025-07-09	0.8800	0.9100	0.8500	0.9100	+7.059%	30	6,473	+20.879%
2025-07-08	0.8600	0.9000	0.7700	0.8500	+14.865%	17	6,457	+29.412%
2025-07-07	0.7400	0.7400	0.7400	0.7400	+1.370%	1	6,440	+48.649%
2025-07-03	0.8200	0.8200	0.6600	0.7300	+1.389%	10	6,429	+50.685%
2025-07-02	0.7100	0.7200	0.7100	0.7200	+2.857%	28	6,429	+52.778%
2025-07-01	0.7000	0.7000	0.7000	0.7000	-4.110%	13	6,401	+57.143%
2025-06-30	0.6200	0.7300	0.6200	0.7300	+21.667%	3	6,414	+50.685%
2025-06-27	0.6500	0.6500	0.6000	0.6000	-4.762%	6	6,412	+83.333%
2025-06-26	0.6300	0.6300	0.6300	0.6300	-7.353%	1	6,407	+74.603%
2025-06-25	0.5600	0.6800	0.5600	0.6800	+15.254%	1,317	6,406	+61.765%
2025-06-24	0.5600	0.5900	0.5600	0.5900	+7.273%	66	5,972	+86.441%
2025-06-23	0.5600	0.5700	0.5300	0.5500	-3.509%	40	5,922	+100.000%
2025-06-20	0.5700	0.5700	0.5600	0.5700	-8.065%	40	5,906	+92.982%
2025-06-18	0.6500	0.6500	0.6000	0.6200	-1.587%	205	6,125	+77.419%
2025-06-17	0.5400	0.6700	0.5400	0.6300	-35.714%	9	6,125	+74.603%
2025-06-13	0.9800	0.9800	0.9800	0.9800	+53.125%	2	6,116	+12.245%
2025-06-12	0.6400	0.6400	0.6400	0.6400	+1.587%	7	6,115	+71.875%
2025-06-11	0.6500	0.6500	0.6300	0.6300	-16.000%	11	6,108	+74.603%
2025-06-06	0.7100	0.7500	0.6900	0.7500	0.000%	34	6,097	+46.667%
2025-06-04	0.7400	0.7500	0.7400	0.7500	-2.597%	9	6,104	+46.667%
2025-06-03	0.7800	0.7800	0.7400	0.7700	+6.944%	79	6,104	+42.857%
2025-06-02	0.7400	0.7400	0.7200	0.7200	-2.703%	203	6,031	+52.778%
2025-05-30	0.7500	0.7500	0.7200	0.7400	-8.642%	598	6,076	+48.649%
2025-05-27	0.8300	0.8500	0.7500	0.8100	-1.220%	31	6,273	+35.802%
2025-05-23	0.8200	0.8200	0.8200	0.8200	-3.529%	2	6,245	+34.146%
2025-05-22	0.8700	0.8800	0.8500	0.8500	0.000%	47	6,245	+29.412%
2025-05-21	0.8500	0.8800	0.8500	0.8500	-6.593%	32	6,248	+29.412%
2025-05-20	0.8900	0.9100	0.8500	0.9100	-1.087%	7	6,238	+20.879%
2025-05-19	0.8400	0.9300	0.8400	0.9200	-8.000%	102	6,231	+19.565%
2025-05-16	1.0000	1.0000	1.0000	1.0000	0.000%	200	6,129	+10.000%
2025-05-15	1.0000	1.0000	1.0000	1.0000	+12.360%	20	6,029	+10.000%
2025-05-14	0.9200	0.9200	0.8900	0.8900	+4.706%	2	6,009	+23.596%
2025-05-13	0.8500	0.8500	0.8500	0.8500	-3.409%	10	6,009	+29.412%
2025-05-12	0.9000	0.9500	0.8800	0.8800	-2.222%	106	5,999	+25.000%
2025-05-09	0.9500	0.9900	0.9000	0.9000	-8.163%	184	6,093	+22.222%
2025-05-08	0.9800	1.0100	0.9500	0.9800	+3.158%	241	6,001	+12.245%
2025-05-07	1.0300	1.0800	0.9500	0.9500	-4.040%	193	5,860	+15.789%
2025-05-06	1.0200	1.0300	0.9900	0.9900	-7.477%	57	5,691	+11.111%
2025-05-05	1.3300	1.3300	1.0500	1.0700	-5.310%	506	5,706	+2.804%
2025-05-02	1.1000	1.1300	1.1000	1.1300	+7.619%	42	5,200	-2.655%
2025-05-01	1.1500	1.1900	1.0500	1.0500	-9.483%	96	5,179	+4.762%
2025-04-30	0.9000	1.5900	0.9000	1.1600	+18.367%	103	5,161	-5.172%
2025-04-29	0.8800	1.1100	0.8500	0.9800	+12.644%	62	5,063	+12.245%
2025-04-28	0.8600	0.9000	0.8200	0.8700	-8.421%	10	5,027	+26.437%
2025-04-25	1.0200	1.1700	0.9500	0.9500	-4.040%	276	5,017	+15.789%
2025-04-24	0.7600	1.1000	0.7600	0.9900	+26.923%	704	4,881	+11.111%
2025-04-23	0.8400	0.8400	0.7800	0.7800	+13.043%	2	4,691	+41.026%
2025-04-22	0.7000	0.7000	0.6900	0.6900	-1.429%	6	4,690	+59.420%
2025-04-21	0.7500	0.7500	0.7000	0.7000	-7.895%	10	4,684	+57.143%
2025-04-17	0.7700	0.8000	0.7200	0.7600	+16.923%	23	4,652	+44.737%
2025-04-16	0.6500	0.6500	0.6500	0.6500	-1.515%	101	4,652	+69.231%
2025-04-15	0.5600	0.6600	0.5600	0.6600	+1.538%	6	4,551	+66.667%
2025-04-10	0.6300	0.6500	0.5800	0.6500	0.000%	142	4,555	+69.231%
2025-04-09	0.6200	0.6500	0.6000	0.6500	-2.985%	126	4,493	+69.231%
2025-04-08	0.6700	0.6700	0.6700	0.6700	+6.349%	2	4,427	+64.179%
2025-04-07	0.6300	0.6300	0.6300	0.6300	+5.000%	1	4,427	+74.603%
2025-04-04	0.5700	0.7000	0.5500	0.6000	-18.919%	74	4,426	+83.333%
2025-04-03	0.7500	0.7500	0.7400	0.7400	-5.128%	75	4,435	+48.649%
2025-04-02	0.8300	0.8300	0.7800	0.7800	-10.345%	4	4,360	+41.026%
2025-04-01	0.9500	0.9500	0.8300	0.8700	+8.750%	16	4,360	+26.437%
2025-03-31	0.7800	0.8000	0.7800	0.8000	+3.896%	46	4,352	+37.500%
2025-03-28	0.8600	0.8600	0.7700	0.7700	-18.085%	28	4,389	+42.857%
2025-03-27	0.7400	1.9600	0.7400	0.9400	+25.333%	30	4,375	+17.021%
2025-03-26	0.8300	0.8300	0.7500	0.7500	-7.407%	109	4,345	+46.667%
2025-03-25	1.8100	1.8100	0.8100	0.8100	-2.410%	4	4,450	+35.802%
2025-03-24	0.8300	0.9200	0.8300	0.8300	-46.104%	56	4,446	+32.530%
2025-03-20	1.5400	1.5400	1.5400	1.5400	+57.143%	1	4,402	-28.571%
2025-03-19	0.8800	0.9800	0.8800	0.9800	+4.255%	26	4,401	+12.245%

.dark-mode .Dtsf0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dtsf0C{ 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