Dark

MSOS20270115C5
MSOS Jan 15 2027 5.00 Call (MSOS270115C00005000)
option OPRA

EOD

Oct 1, 2026

0.6000+3.448%(+0.0200)980

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6300	0.5200	0.6000	+3.448%	980	59,594	0.000%
2026-09-30	0.6700	0.6700	0.5100	0.5800	-33.333%	3,472	59,853	+3.448%
2026-09-29	0.9500	0.9500	0.8700	0.8700	-5.435%	147	59,223	-31.034%
2026-09-28	0.8700	0.9600	0.8400	0.9200	+2.222%	622	59,237	-34.783%
2026-09-25	0.9500	0.9700	0.8700	0.9000	-4.255%	528	59,540	-33.333%
2026-09-24	1.0400	1.0400	0.9000	0.9400	-14.545%	385	59,663	-36.170%
2026-09-23	1.0500	1.1300	1.0000	1.1000	+4.762%	2,586	59,697	-45.455%
2026-09-22	0.8700	1.0700	0.8700	1.0500	+26.506%	2,370	61,098	-42.857%
2026-09-21	0.7500	0.9100	0.7500	0.8300	+3.750%	156	63,020	-27.711%
2026-09-18	0.8900	0.8900	0.7200	0.8000	-6.977%	955	63,011	-25.000%
2026-09-17	0.8600	0.9000	0.8100	0.8600	+6.173%	506	62,467	-30.233%
2026-09-16	0.8800	0.9300	0.7900	0.8100	-2.410%	179	62,648	-25.926%
2026-09-15	0.7900	0.9300	0.7900	0.8300	-3.488%	550	62,661	-27.711%
2026-09-14	0.7200	0.9000	0.7200	0.8600	+14.667%	361	62,981	-30.233%
2026-09-11	0.8100	0.8900	0.7200	0.7500	-5.063%	723	62,998	-20.000%
2026-09-10	0.9500	0.9500	0.7900	0.7900	-12.222%	682	63,037	-24.051%
2026-09-09	0.9100	1.0300	0.9000	0.9000	-8.163%	787	62,733	-33.333%
2026-09-08	0.9400	1.0200	0.8900	0.9800	+2.083%	471	62,206	-38.776%
2026-09-04	0.9100	0.9700	0.8500	0.9600	+9.091%	438	62,578	-37.500%
2026-09-03	0.9000	0.9100	0.8500	0.8800	-7.368%	83	62,578	-31.818%
2026-09-02	0.8600	1.0000	0.8600	0.9500	+5.556%	427	62,641	-36.842%
2026-09-01	0.9200	0.9500	0.8500	0.9000	-8.163%	145	62,593	-33.333%
2026-08-31	0.9800	0.9800	0.8700	0.9800	+2.083%	200	62,554	-38.776%
2026-08-28	0.9000	1.0200	0.8100	0.9600	+11.628%	461	62,417	-37.500%
2026-08-27	0.8900	0.8900	0.8000	0.8600	-4.444%	97	62,207	-30.233%
2026-08-26	0.9800	1.0200	0.8700	0.9000	-2.174%	549	62,154	-33.333%
2026-08-25	0.9400	0.9900	0.8900	0.9200	-2.128%	180	62,259	-34.783%
2026-08-24	0.9300	0.9900	0.8700	0.9400	-2.083%	214	62,193	-36.170%
2026-08-21	0.8500	0.9600	0.8500	0.9600	+21.519%	756	62,154	-37.500%
2026-08-20	0.8600	0.8600	0.7800	0.7900	-7.059%	308	62,288	-24.051%
2026-08-19	0.7300	0.9000	0.7300	0.8500	+14.865%	695	62,403	-29.412%
2026-08-18	0.8200	0.8200	0.6900	0.7400	0.000%	1,083	62,241	-18.919%
2026-08-17	0.8200	0.8400	0.7400	0.7400	-9.756%	408	61,190	-18.919%
2026-08-14	0.8300	0.8300	0.7400	0.8200	-3.529%	391	60,861	-26.829%
2026-08-13	0.8200	0.8800	0.7800	0.8500	+6.250%	251	60,613	-29.412%
2026-08-12	0.8300	0.8500	0.7600	0.8000	-2.439%	267	60,549	-25.000%
2026-08-11	0.7700	0.8500	0.7100	0.8200	+6.494%	465	60,452	-26.829%
2026-08-10	0.7600	0.7800	0.7000	0.7700	+4.054%	152	60,697	-22.078%
2026-08-07	0.8200	0.8200	0.6900	0.7400	+2.778%	239	60,567	-18.919%
2026-08-06	0.6500	0.7300	0.6500	0.7200	+41.176%	980	60,402	-16.667%
2026-08-05	0.6700	0.7200	0.5100	0.5100	-31.081%	1,115	60,550	+17.647%
2026-08-04	0.7200	0.8200	0.7100	0.7400	+13.846%	560	59,770	-18.919%
2026-08-03	0.6500	0.6900	0.6500	0.6500	-2.985%	78	59,868	-7.692%
2026-07-31	0.6800	0.7100	0.6500	0.6700	-4.286%	61	59,793	-10.448%
2026-07-30	0.6800	0.7100	0.5900	0.7000	+14.754%	544	59,752	-14.286%
2026-07-29	0.6700	0.7000	0.5800	0.6100	-4.688%	1,196	59,345	-1.639%
2026-07-28	0.7000	0.7000	0.6400	0.6400	-9.859%	771	59,317	-6.250%
2026-07-27	0.7600	0.7600	0.7000	0.7100	-1.389%	54	58,643	-15.493%
2026-07-24	0.7700	0.8200	0.7100	0.7200	-5.263%	467	58,594	-16.667%
2026-07-23	0.8400	0.8400	0.7600	0.7600	-7.317%	780	58,148	-21.053%
2026-07-22	0.8500	0.8800	0.7900	0.8200	-3.529%	299	57,829	-26.829%
2026-07-21	0.8800	0.9200	0.8300	0.8500	+3.659%	512	58,016	-29.412%
2026-07-20	0.8600	0.9000	0.8100	0.8200	-8.889%	290	57,973	-26.829%
2026-07-17	0.8100	0.9200	0.8100	0.9000	+8.434%	1,104	58,151	-33.333%
2026-07-16	0.9000	0.9400	0.8100	0.8300	-7.778%	1,948	57,057	-27.711%
2026-07-15	0.9900	1.0000	0.9000	0.9000	-12.621%	868	56,721	-33.333%
2026-07-14	1.0000	1.0800	0.9800	1.0300	+0.980%	2,083	57,083	-41.748%
2026-07-13	0.9300	1.0500	0.9100	1.0200	+9.677%	296	55,387	-41.176%
2026-07-10	0.9700	0.9700	0.8900	0.9300	+1.087%	958	55,329	-35.484%
2026-07-09	0.9900	1.0200	0.9100	0.9200	-10.680%	123	54,346	-34.783%
2026-07-08	0.9000	1.0300	0.9000	1.0300	+7.292%	92	54,297	-41.748%
2026-07-07	1.0800	1.0800	0.9400	0.9600	-1.031%	312	54,279	-37.500%
2026-07-06	1.1700	1.1700	0.9000	0.9700	-18.487%	1,831	54,292	-38.144%
2026-07-02	1.1900	1.1900	1.1200	1.1900	+8.182%	318	52,771	-49.580%
2026-07-01	1.2900	1.3000	1.1000	1.1000	-15.385%	190	52,771	-45.455%
2026-06-30	1.1700	1.3000	1.1400	1.3000	+9.244%	196	52,802	-53.846%
2026-06-29	1.1000	1.1900	1.0700	1.1900	+4.386%	169	52,778	-49.580%
2026-06-26	1.0500	1.1700	1.0500	1.1400	+8.571%	985	52,720	-47.368%
2026-06-25	0.9700	1.1000	0.9700	1.0500	+8.247%	298	51,829	-42.857%
2026-06-24	0.9900	1.0600	0.9100	0.9700	-3.000%	1,397	51,577	-38.144%
2026-06-23	1.0700	1.0700	0.9600	1.0000	-12.281%	391	50,429	-40.000%
2026-06-22	1.2000	1.2700	1.0800	1.1400	-12.308%	371	50,082	-47.368%
2026-06-18	1.1900	1.3700	1.0900	1.3000	+13.043%	235	49,457	-53.846%
2026-06-17	1.2600	1.3000	1.1500	1.1500	-8.730%	793	49,457	-47.826%
2026-06-16	1.2500	1.3000	1.1600	1.2600	0.000%	1,116	49,457	-52.381%
2026-06-15	1.4000	1.4000	1.2500	1.2600	-5.263%	225	48,513	-52.381%
2026-06-12	1.4800	1.4900	1.3200	1.3300	-6.338%	157	48,364	-54.887%
2026-06-11	1.5800	1.6300	1.4200	1.4200	-7.190%	259	48,317	-57.746%
2026-06-10	1.7000	1.7500	1.5300	1.5300	-9.467%	1,778	48,458	-60.784%
2026-06-09	1.9000	2.0000	1.6000	1.6900	-9.626%	270	49,466	-64.497%
2026-06-08	1.7900	1.8700	1.6500	1.8700	+14.024%	127	49,641	-67.914%
2026-06-05	1.6000	1.7700	1.5500	1.6400	+14.685%	2,294	49,616	-63.415%
2026-06-04	1.2300	1.5000	1.2300	1.4300	+19.167%	170	51,085	-58.042%
2026-06-03	1.3100	1.3100	1.1600	1.2000	-7.692%	224	51,089	-50.000%
2026-06-02	1.3500	1.3700	1.3000	1.3000	-9.091%	87	51,209	-53.846%
2026-06-01	1.5000	1.5000	1.2800	1.4300	+6.716%	560	51,237	-58.042%
2026-05-29	1.3500	1.4000	1.3000	1.3400	-1.471%	209	50,836	-55.224%
2026-05-28	1.1200	1.4100	1.1100	1.3600	+17.241%	1,630	51,018	-55.882%
2026-05-27	1.0800	1.1600	1.0400	1.1600	+4.505%	1,316	51,693	-48.276%
2026-05-26	1.1500	1.1500	1.0000	1.1100	+11.000%	229	50,439	-45.946%
2026-05-22	1.0800	1.0800	1.0000	1.0000	-4.762%	1,397	50,281	-40.000%
2026-05-21	1.1000	1.1000	0.9600	1.0500	0.000%	1,330	48,904	-42.857%
2026-05-20	1.0000	1.0700	0.9800	1.0500	+9.375%	284	48,904	-42.857%
2026-05-19	1.1000	1.1200	0.9600	0.9600	-14.286%	113	49,887	-37.500%
2026-05-18	0.9200	1.1200	0.9200	1.1200	+12.000%	1,483	49,887	-46.429%
2026-05-15	1.2200	1.2200	1.0000	1.0000	-19.355%	567	49,887	-40.000%
2026-05-14	1.4100	1.4100	1.2200	1.2400	-4.615%	80	48,282	-51.613%
2026-05-13	1.2900	1.3800	1.2900	1.3000	+1.563%	661	47,863	-53.846%
2026-05-12	1.3500	1.4000	1.2600	1.2800	-10.490%	502	47,863	-53.125%
2026-05-11	1.3800	1.5100	1.3200	1.4300	+1.418%	834	47,863	-58.042%
2026-05-08	1.5500	1.5500	1.3900	1.4100	-6.623%	328	47,884	-57.447%
2026-05-07	1.5900	1.6200	1.3800	1.5100	-7.362%	107	48,103	-60.265%
2026-05-06	1.4900	1.6800	1.4900	1.6300	+12.414%	70	48,117	-63.190%
2026-05-05	1.3600	1.5000	1.3600	1.4500	+4.317%	225	48,134	-58.621%
2026-05-04	1.4500	1.4500	1.3000	1.3900	-4.138%	208	48,136	-56.835%
2026-05-01	1.5500	1.6000	1.4500	1.4500	-7.051%	738	47,550	-58.621%
2026-04-30	1.4300	1.5700	1.4300	1.5600	+13.869%	398	47,550	-61.538%
2026-04-29	1.4200	1.5800	1.3400	1.3700	-4.196%	215	47,839	-56.204%
2026-04-28	1.5500	1.5800	1.3700	1.4300	-9.494%	335	47,782	-58.042%
2026-04-27	1.2800	1.5800	1.2800	1.5800	+22.481%	344	47,739	-62.025%
2026-04-24	1.0900	1.3800	1.0900	1.2900	+25.243%	1,618	47,621	-53.488%
2026-04-23	1.8700	1.9300	1.0300	1.0300	-37.576%	2,107	48,183	-41.748%
2026-04-22	1.1700	1.9300	1.1500	1.6500	+46.018%	3,754	47,817	-63.636%
2026-04-21	1.1600	1.1900	1.0800	1.1300	-6.612%	313	50,081	-46.903%
2026-04-20	1.0200	1.2100	0.9500	1.2100	+30.108%	597	50,081	-50.413%
2026-04-17	0.9500	1.0500	0.9300	0.9300	-6.061%	162	50,268	-35.484%
2026-04-16	1.0200	1.0200	0.8800	0.9900	-10.000%	416	50,273	-39.394%
2026-04-15	0.9000	1.1000	0.8900	1.1000	+25.000%	406	50,321	-45.455%
2026-04-14	0.9200	0.9200	0.8500	0.8800	-2.222%	255	50,015	-31.818%
2026-04-13	0.8700	0.9200	0.8700	0.9000	+5.882%	646	49,818	-33.333%
2026-04-10	0.9400	0.9900	0.8500	0.8500	-8.602%	1,695	49,990	-29.412%
2026-04-09	0.9100	0.9900	0.9000	0.9300	+3.333%	1,027	49,611	-35.484%
2026-04-08	0.9400	0.9500	0.8900	0.9000	+5.882%	349	48,588	-33.333%
2026-04-07	1.0000	1.0000	0.8500	0.8500	-17.476%	466	48,657	-29.412%
2026-04-06	0.9800	1.0500	0.9200	1.0300	+8.421%	393	48,773	-41.748%
2026-04-02	0.7700	0.9900	0.7700	0.9500	+17.284%	422	49,005	-36.842%
2026-04-01	0.7900	0.8100	0.7600	0.8100	+1.250%	333	49,005	-25.926%
2026-03-31	0.7000	0.8500	0.6800	0.8000	+29.032%	505	49,247	-25.000%
2026-03-30	0.7800	0.7800	0.6200	0.6200	-6.061%	423	49,153	-3.226%
2026-03-27	0.8000	0.8900	0.6600	0.6600	-18.519%	952	48,834	-9.091%
2026-03-26	0.9000	0.9100	0.8100	0.8100	-15.625%	279	48,594	-25.926%
2026-03-25	0.9900	0.9900	0.9300	0.9600	0.000%	83	48,393	-37.500%
2026-03-23	0.8600	1.0100	0.8400	0.9600	+14.286%	205	48,314	-37.500%
2026-03-20	0.9900	0.9900	0.8400	0.8400	-17.647%	326	48,338	-28.571%
2026-03-19	0.9500	1.0300	0.9200	1.0200	+4.082%	164	48,259	-41.176%
2026-03-18	0.9400	0.9900	0.9300	0.9800	-3.922%	287	48,322	-38.776%
2026-03-17	1.0400	1.0400	0.9800	1.0200	+5.155%	72	48,476	-41.176%
2026-03-16	1.0300	1.0300	0.9500	0.9700	-6.731%	153	48,468	-38.144%
2026-03-13	0.9800	1.0500	0.9800	1.0400	+5.051%	98	48,352	-42.308%
2026-03-12	1.0000	1.0400	0.9600	0.9900	-3.883%	43	48,320	-39.394%
2026-03-11	1.0000	1.0500	0.9700	1.0300	+5.102%	198	48,295	-41.748%
2026-03-10	1.0800	1.0800	0.9700	0.9800	-7.547%	61	48,105	-38.776%
2026-03-09	1.1300	1.1300	1.0100	1.0600	-7.826%	291	48,096	-43.396%
2026-03-06	0.9600	1.2000	0.9000	1.1500	+25.000%	578	48,252	-47.826%
2026-03-05	1.0000	1.0700	0.9000	0.9200	-9.804%	315	47,970	-34.783%
2026-03-04	0.9800	1.0500	0.9800	1.0200	+13.333%	439	47,823	-41.176%
2026-03-03	0.9300	0.9600	0.8700	0.9000	-2.174%	196	47,500	-33.333%
2026-03-02	1.1200	1.1200	0.9100	0.9200	-10.680%	913	47,460	-34.783%
2026-02-27	1.1500	1.1500	1.0200	1.0300	-6.364%	259	46,603	-41.748%
2026-02-26	1.1500	1.1500	1.0300	1.1000	-8.333%	75	46,381	-45.455%
2026-02-25	1.1500	1.2500	1.0800	1.2000	0.000%	240	46,392	-50.000%
2026-02-24	0.9800	1.2000	0.9600	1.2000	+25.000%	329	46,392	-50.000%
2026-02-23	1.0100	1.0500	0.9500	0.9600	-4.000%	306	46,372	-37.500%
2026-02-20	1.2200	1.2400	0.9800	1.0000	-20.000%	226	46,153	-40.000%
2026-02-19	1.0100	1.3000	1.0000	1.2500	+19.048%	367	46,051	-52.000%
2026-02-18	1.1000	1.1200	1.0200	1.0500	-0.943%	183	46,021	-42.857%
2026-02-17	1.1100	1.1100	1.0600	1.0600	-7.018%	86	46,066	-43.396%
2026-02-13	1.1100	1.1600	1.0700	1.1400	+6.542%	253	45,844	-47.368%
2026-02-12	1.1100	1.1500	1.0700	1.0700	-6.140%	166	45,844	-43.925%
2026-02-11	1.2300	1.2700	1.1300	1.1400	-4.202%	246	45,758	-47.368%
2026-02-10	1.2800	1.3800	1.1800	1.1900	-3.252%	107	45,555	-49.580%
2026-02-09	1.2700	1.3300	1.2100	1.2300	-5.385%	20	45,501	-51.220%
2026-02-06	1.1800	1.3300	1.1800	1.3000	+13.043%	207	45,504	-53.846%
2026-02-05	1.2500	1.3000	1.1100	1.1500	-15.441%	321	45,604	-47.826%
2026-02-04	1.2700	1.5500	1.1600	1.3600	+3.030%	689	45,454	-55.882%
2026-02-03	1.2000	1.3200	1.1500	1.3200	+9.091%	306	45,778	-54.545%
2026-02-02	1.2200	1.2600	1.1500	1.2100	-3.968%	1,118	45,488	-50.413%
2026-01-30	1.3400	1.4000	1.2300	1.2600	-0.787%	892	45,083	-52.381%
2026-01-29	1.3300	1.3300	1.1900	1.2700	-6.618%	1,392	44,397	-52.756%
2026-01-28	1.4600	1.5700	1.3300	1.3600	-6.207%	446	43,577	-55.882%
2026-01-27	1.5600	1.5700	1.4100	1.4500	-9.375%	753	43,252	-58.621%
2026-01-26	1.6400	1.7300	1.5800	1.6000	-10.112%	433	42,654	-62.500%
2026-01-23	1.6600	1.7800	1.6600	1.7800	+4.706%	141	42,664	-66.292%
2026-01-22	1.6200	1.7200	1.6200	1.7000	+4.938%	253	42,557	-64.706%
2026-01-21	1.6100	1.6600	1.5700	1.6200	+2.532%	270	42,509	-62.963%
2026-01-20	1.7000	1.7400	1.5800	1.5800	-7.602%	576	42,335	-62.025%
2026-01-16	1.8700	1.9000	1.7100	1.7100	-10.000%	126	41,872	-64.912%
2026-01-15	1.9500	2.0100	1.8500	1.9000	-2.564%	419	41,872	-68.421%
2026-01-14	1.8500	1.9500	1.7700	1.9500	+5.978%	479	42,257	-69.231%
2026-01-13	2.0000	2.0100	1.8400	1.8400	-8.000%	149	42,444	-67.391%
2026-01-12	1.8600	2.0500	1.7000	2.0000	+11.111%	429	42,354	-70.000%
2026-01-09	1.8000	1.8100	1.6300	1.8000	-0.552%	426	42,483	-66.667%
2026-01-08	1.6900	1.8900	1.6500	1.8100	+5.848%	316	42,326	-66.851%
2026-01-07	1.7100	1.7800	1.6000	1.7100	+4.268%	352	42,415	-64.912%
2026-01-06	1.7800	1.7800	1.6000	1.6400	-3.529%	750	42,212	-63.415%
2026-01-05	1.8700	1.8700	1.6100	1.7000	-7.609%	539	42,711	-64.706%
2026-01-02	1.8700	1.9100	1.7200	1.8400	+5.747%	334	42,524	-67.391%
2025-12-31	1.8100	1.9600	1.7300	1.7400	-3.333%	637	41,930	-65.517%
2025-12-30	1.8000	1.9700	1.6400	1.8000	+7.784%	1,250	41,930	-66.667%
2025-12-29	1.8600	1.8800	1.6100	1.6700	-12.105%	1,124	41,142	-64.072%
2025-12-26	1.9000	1.9100	1.8100	1.9000	+2.151%	101	40,347	-68.421%
2025-12-24	1.8800	1.9000	1.7300	1.8600	+1.087%	473	39,998	-67.742%
2025-12-23	1.7000	2.0100	1.5200	1.8400	+8.235%	2,284	39,998	-67.391%
2025-12-22	2.0200	2.0200	1.6500	1.7000	-15.000%	1,032	38,117	-64.706%
2025-12-19	2.2100	2.4800	1.9500	2.0000	-1.961%	1,835	37,405	-70.000%
2025-12-18	3.8000	4.0000	2.0400	2.0400	-41.714%	1,772	37,590	-70.588%
2025-12-17	3.6400	3.8200	3.4200	3.5000	+7.034%	3,032	37,127	-82.857%
2025-12-16	2.4900	3.4300	2.4900	3.2700	+35.685%	3,157	39,670	-81.651%
2025-12-15	2.9400	2.9400	2.4000	2.4100	-13.929%	1,691	40,102	-75.104%
2025-12-12	1.9900	2.9500	1.9900	2.8000	+105.882%	5,031	40,945	-78.571%
2025-12-11	1.5100	1.5100	1.2300	1.3600	+8.800%	282	39,941	-55.882%
2025-12-10	1.3700	1.3800	1.2100	1.2500	-7.407%	189	39,840	-52.000%
2025-12-09	1.2700	1.4000	1.2300	1.3500	+15.385%	184	39,755	-55.556%
2025-12-08	1.4400	1.4900	1.1700	1.1700	-15.217%	207	39,712	-48.718%
2025-12-05	1.5200	1.5200	1.3200	1.3800	-5.479%	144	39,632	-56.522%
2025-12-04	1.6400	1.6400	1.2900	1.4600	+9.774%	198	39,624	-58.904%
2025-12-03	1.3500	1.4300	1.2600	1.3300	+3.906%	91	39,592	-54.887%
2025-12-02	1.4200	1.5000	1.2400	1.2800	-5.185%	308	39,568	-53.125%
2025-12-01	1.2000	1.4000	1.1600	1.3500	+13.445%	135	39,760	-55.556%
2025-11-28	1.2600	1.2600	1.1600	1.1900	-4.032%	119	39,717	-49.580%
2025-11-26	1.1300	1.2400	1.1200	1.2400	+11.712%	72	39,615	-51.613%
2025-11-25	1.2300	1.2300	1.0300	1.1100	-10.484%	256	39,615	-45.946%
2025-11-24	1.1000	1.6300	1.0600	1.2400	+7.826%	153	39,441	-51.613%
2025-11-21	0.9400	1.1800	0.9000	1.1500	+27.778%	304	39,389	-47.826%
2025-11-20	0.6900	1.0200	0.6900	0.9000	+1.124%	281	39,567	-33.333%
2025-11-19	1.0800	1.0800	0.8500	0.8900	-7.292%	561	39,446	-32.584%
2025-11-18	1.0100	1.1000	0.9200	0.9600	-11.111%	392	39,322	-37.500%
2025-11-17	1.1100	1.2200	1.0200	1.0800	-10.000%	2,617	39,459	-44.444%
2025-11-14	1.3400	1.5000	1.0500	1.2000	-22.581%	4,073	38,336	-50.000%
2025-11-13	1.7500	1.7500	1.5100	1.5500	-10.405%	185	36,449	-61.290%
2025-11-12	1.8300	1.8300	1.7000	1.7300	-5.464%	65	36,448	-65.318%
2025-11-11	1.9100	2.0000	1.7700	1.8300	-8.500%	393	36,471	-67.213%
2025-11-10	1.7500	2.0400	1.7100	2.0000	+13.636%	787	36,848	-70.000%
2025-11-07	1.4600	1.7600	1.4300	1.7600	+17.333%	309	36,524	-65.909%
2025-11-06	1.7000	1.7500	1.5000	1.5000	-11.243%	597	36,336	-60.000%
2025-11-05	1.7400	1.7700	1.6900	1.6900	+2.424%	45	35,827	-64.497%
2025-11-04	1.7900	1.8000	1.6500	1.6500	-8.333%	271	35,824	-63.636%
2025-11-03	1.7000	1.9500	1.7000	1.8000	-2.703%	173	35,723	-66.667%
2025-10-31	1.9000	1.9000	1.7000	1.8500	+5.114%	257	35,723	-67.568%
2025-10-30	1.8000	1.9000	1.6800	1.7600	-8.333%	392	35,763	-65.909%
2025-10-29	1.8700	2.0000	1.8000	1.9200	+5.495%	114	35,600	-68.750%
2025-10-28	1.9500	2.0000	1.8200	1.8200	-8.081%	129	35,577	-67.033%
2025-10-27	2.1000	2.1500	1.9800	1.9800	-3.883%	401	35,245	-69.697%
2025-10-24	2.1000	2.2100	2.0100	2.0600	-0.962%	229	35,245	-70.874%
2025-10-23	1.9500	2.1300	1.9000	2.0800	+15.556%	116	35,281	-71.154%
2025-10-22	1.9000	2.0000	1.7300	1.8000	-8.163%	977	35,288	-66.667%
2025-10-21	2.1300	2.2500	1.9600	1.9600	-10.502%	580	34,399	-69.388%
2025-10-20	2.1000	2.2800	2.1000	2.1900	+7.882%	202	34,296	-72.603%
2025-10-17	2.2600	2.3100	2.0300	2.0300	-12.500%	346	34,165	-70.443%
2025-10-16	2.6800	2.7000	2.2400	2.3200	-7.570%	463	33,892	-74.138%
2025-10-15	2.2000	2.7400	2.1500	2.5100	+12.054%	482	33,529	-76.096%
2025-10-14	2.1700	2.3500	2.1600	2.2400	-3.863%	189	33,489	-73.214%
2025-10-13	2.5000	2.5000	2.1100	2.3300	+10.952%	405	33,533	-74.249%
2025-10-10	2.4700	2.4700	2.0500	2.1000	-12.500%	248	33,183	-71.429%
2025-10-09	2.5200	2.5500	2.2900	2.4000	+2.564%	329	33,184	-75.000%
2025-10-08	2.5700	2.5700	2.3400	2.3400	+4.464%	235	33,277	-74.359%
2025-10-07	2.5400	2.5900	2.2400	2.2400	-11.462%	227	33,599	-73.214%
2025-10-06	2.3300	2.6000	2.2800	2.5300	+9.052%	321	33,599	-76.285%
2025-10-03	2.4000	2.7000	2.2400	2.3200	-1.277%	489	33,758	-74.138%
2025-10-02	2.3000	2.4100	2.1500	2.3500	+5.381%	636	33,868	-74.468%
2025-10-01	2.1100	2.3300	2.0700	2.2300	-2.620%	285	33,661	-73.094%
2025-09-30	2.6700	2.6700	2.0500	2.2900	-8.400%	255	33,442	-73.799%
2025-09-29	2.1000	2.5000	1.9800	2.5000	+54.321%	1,379	33,212	-76.000%
2025-09-26	1.7500	1.7900	1.6200	1.6200	-6.358%	347	32,572	-62.963%
2025-09-25	2.0000	2.0000	1.7300	1.7300	-10.825%	524	32,652	-65.318%
2025-09-24	1.8200	2.0000	1.8200	1.9400	+6.593%	437	32,396	-69.072%
2025-09-23	1.8200	2.0300	1.8000	1.8200	+2.825%	169	32,210	-67.033%
2025-09-22	1.8500	1.9200	1.7700	1.7700	-6.842%	18	32,175	-66.102%
2025-09-19	1.9000	1.9000	1.7900	1.9000	-2.564%	51	32,167	-68.421%
2025-09-18	1.7900	1.9700	1.7100	1.9500	+8.333%	276	32,190	-69.231%
2025-09-17	1.8800	1.8800	1.7000	1.8000	-2.703%	1,066	32,068	-66.667%
2025-09-16	1.7400	1.9000	1.6700	1.8500	+19.355%	604	31,036	-67.568%
2025-09-15	1.6800	1.7400	1.5500	1.5500	-4.908%	757	30,751	-61.290%
2025-09-12	1.8200	1.8600	1.6300	1.6300	-6.857%	35	30,769	-63.190%
2025-09-11	1.9500	1.9500	1.7500	1.7500	+2.339%	49	30,760	-65.714%
2025-09-10	2.2000	2.5500	1.7100	1.7100	-25.000%	146	30,737	-64.912%
2025-09-09	2.1000	2.4000	2.1000	2.2800	+11.765%	452	30,783	-73.684%
2025-09-08	2.0700	2.1200	2.0200	2.0400	-1.449%	173	30,911	-70.588%
2025-09-05	2.0000	2.2100	1.8900	2.0700	+6.154%	173	30,794	-71.014%
2025-09-04	2.1600	2.2000	1.8000	1.9500	0.000%	238	30,704	-69.231%
2025-09-03	2.1300	2.3100	1.8900	1.9500	-15.217%	475	30,653	-69.231%
2025-09-02	2.4200	2.6200	2.2200	2.3000	-12.214%	150	30,791	-73.913%
2025-08-29	2.6700	2.8700	2.3100	2.6200	0.000%	236	30,723	-77.099%
2025-08-28	2.4500	3.0000	2.4500	2.6200	+1.946%	309	30,723	-77.099%
2025-08-27	2.4400	2.6200	2.4400	2.5700	+0.391%	90	30,809	-76.654%
2025-08-26	2.5900	2.6500	2.3300	2.5600	+2.400%	163	30,813	-76.563%
2025-08-25	2.2800	2.5000	2.2800	2.5000	+13.122%	343	30,712	-76.000%
2025-08-22	2.1800	2.4000	2.1200	2.2100	-0.450%	261	30,495	-72.851%
2025-08-21	2.1300	2.3300	1.8600	2.2200	+7.246%	227	30,459	-72.973%
2025-08-20	1.8100	2.1000	1.7000	2.0700	+10.695%	347	30,539	-71.014%
2025-08-19	2.2900	2.3100	1.8000	1.8700	-15.385%	1,574	30,353	-67.914%
2025-08-18	1.9700	2.2500	1.9700	2.2100	+10.500%	283	30,429	-72.851%
2025-08-15	2.3900	2.3900	1.7800	2.0000	-12.664%	765	30,423	-70.000%
2025-08-14	2.4500	2.5500	2.2600	2.2900	-7.661%	721	30,726	-73.799%
2025-08-13	2.0900	2.5500	2.0800	2.4800	+22.167%	1,123	30,650	-75.806%
2025-08-12	2.3500	2.4100	1.9100	2.0300	-7.306%	2,612	30,200	-70.443%
2025-08-11	1.6000	2.3000	1.6000	2.1900	+50.000%	2,411	30,201	-72.603%
2025-08-08	1.3200	1.5300	1.3200	1.4600	+17.742%	9,809	29,904	-58.904%
2025-08-07	1.0900	1.2400	1.0900	1.2400	+0.813%	37	20,475	-51.613%
2025-08-06	1.3000	1.3400	1.1700	1.2300	-11.511%	56	20,444	-51.220%
2025-08-05	1.3000	1.3900	1.2500	1.3900	+15.833%	32	20,424	-56.835%
2025-08-04	1.1400	1.2700	1.0200	1.2000	+20.000%	137	20,416	-50.000%
2025-08-01	0.9400	1.2500	0.8500	1.0000	+11.111%	347	20,370	-40.000%
2025-07-31	1.0000	1.0000	0.8900	0.9000	-10.000%	48	20,065	-33.333%
2025-07-30	0.9800	1.0000	0.9500	1.0000	+1.010%	65	20,049	-40.000%
2025-07-29	1.0200	1.0300	0.9200	0.9900	-1.000%	19	20,040	-39.394%
2025-07-28	1.0800	1.1600	1.0000	1.0000	-4.762%	40	20,023	-40.000%
2025-07-25	0.8800	1.0800	0.8400	1.0500	+19.318%	201	19,992	-42.857%
2025-07-24	0.7800	0.9300	0.7800	0.8800	+8.642%	1,074	19,833	-31.818%
2025-07-23	0.8300	0.8900	0.7500	0.8100	+2.532%	560	18,761	-25.926%
2025-07-22	1.2000	1.2000	0.7500	0.7900	0.000%	589	18,338	-24.051%
2025-07-21	0.7000	0.8000	0.7000	0.7900	+16.176%	12,892	18,221	-24.051%
2025-07-18	0.6500	0.7300	0.6400	0.6800	-2.857%	75	5,491	-11.765%
2025-07-17	0.6000	0.7100	0.6000	0.7000	+7.692%	270	5,442	-14.286%
2025-07-16	0.6500	0.7000	0.6100	0.6500	0.000%	14	5,184	-7.692%
2025-07-15	0.7800	0.8100	0.6500	0.6500	-23.529%	60	5,179	-7.692%
2025-07-14	0.8500	0.8500	0.8500	0.8500	0.000%	9	5,170	-29.412%
2025-07-11	0.8600	0.9300	0.8200	0.8500	0.000%	138	5,161	-29.412%
2025-07-10	0.8500	1.0500	0.8300	0.8500	+10.390%	169	5,054	-29.412%
2025-07-09	0.6900	0.7700	0.6900	0.7700	+10.000%	46	4,998	-22.078%
2025-07-08	0.5900	0.7500	0.5900	0.7000	+22.807%	32	4,983	-14.286%
2025-07-07	0.6100	0.6200	0.5700	0.5700	-9.524%	17	4,973	+5.263%
2025-07-03	0.6200	0.6300	0.6000	0.6300	+1.613%	104	4,960	-4.762%
2025-07-02	0.6200	0.6200	0.5600	0.6200	+1.639%	549	4,960	-3.226%
2025-06-30	0.5000	0.6100	0.5000	0.6100	+17.308%	140	4,432	-1.639%
2025-06-27	0.5000	0.5400	0.5000	0.5200	-7.143%	20	4,305	+15.385%
2025-06-26	0.5200	0.5900	0.5000	0.5600	+14.286%	154	4,302	+7.143%
2025-06-25	0.5000	0.5000	0.4900	0.4900	+19.512%	13	4,187	+22.449%
2025-06-24	0.4600	0.4600	0.4100	0.4100	0.000%	4	4,200	+46.341%
2025-06-23	0.4100	0.4100	0.4100	0.4100	-16.327%	16	4,202	+46.341%
2025-06-20	0.5200	0.5300	0.4900	0.4900	-12.500%	14	4,202	+22.449%
2025-06-18	0.5600	0.5600	0.5600	0.5600	+3.704%	12	4,190	+7.143%
2025-06-17	0.5500	0.5600	0.5400	0.5400	-6.897%	83	4,190	+11.111%
2025-06-16	0.5600	0.5800	0.5600	0.5800	+9.434%	3	4,165	+3.448%
2025-06-12	0.5500	0.5500	0.5300	0.5300	-5.357%	8	4,165	+13.208%
2025-06-10	0.6100	0.6100	0.5600	0.5600	-1.754%	12	4,162	+7.143%
2025-06-09	0.5700	0.5700	0.5700	0.5700	0.000%	1	4,151	+5.263%
2025-06-06	0.6100	0.6100	0.5700	0.5700	-5.000%	40	4,151	+5.263%
2025-06-05	0.5900	0.6300	0.5700	0.6000	-6.250%	41	4,156	0.000%
2025-06-04	0.6600	0.6600	0.6400	0.6400	-1.538%	9	4,146	-6.250%
2025-06-03	0.6800	0.6800	0.6500	0.6500	+3.175%	10	4,146	-7.692%
2025-06-02	0.6100	0.6300	0.6100	0.6300	-3.077%	10	4,137	-4.762%
2025-05-30	0.6400	0.6500	0.6200	0.6500	-2.985%	80	4,127	-7.692%
2025-05-28	0.6700	0.6700	0.6700	0.6700	-2.899%	10	4,157	-10.448%
2025-05-27	0.6500	0.7000	0.6500	0.6900	-1.429%	127	4,157	-13.043%
2025-05-22	0.7500	0.7500	0.7000	0.7000	-6.667%	83	4,060	-14.286%
2025-05-20	0.7500	0.8000	0.7500	0.7500	-11.765%	208	4,073	-20.000%
2025-05-16	0.8400	0.8700	0.8300	0.8500	+18.056%	240	3,872	-29.412%
2025-05-15	0.8200	0.8200	0.7200	0.7200	-6.494%	21	3,852	-16.667%
2025-05-13	0.7300	0.7700	0.7300	0.7700	+18.462%	9	3,851	-22.078%
2025-05-12	0.7400	0.7400	0.6500	0.6500	-7.143%	31	3,842	-7.692%
2025-05-09	0.8000	0.8300	0.7000	0.7000	-12.500%	104	3,832	-14.286%
2025-05-08	0.7800	0.8600	0.7800	0.8000	-5.882%	38	3,781	-25.000%
2025-05-07	0.8700	0.9100	0.8400	0.8500	+2.410%	30	3,793	-29.412%
2025-05-06	0.9100	0.9100	0.8300	0.8300	-2.353%	16	3,771	-27.711%
2025-05-05	0.8500	0.8500	0.8500	0.8500	-6.593%	2	3,770	-29.412%
2025-05-02	0.9700	0.9700	0.9000	0.9100	+1.111%	94	3,772	-34.066%
2025-05-01	0.9900	1.0200	0.8500	0.9000	-11.765%	167	3,755	-33.333%
2025-04-30	1.0100	1.1200	0.9500	1.0200	+30.769%	38	3,810	-41.176%
2025-04-29	0.7200	0.7800	0.6000	0.7800	+8.333%	3	3,784	-23.077%
2025-04-28	0.7000	0.7200	0.7000	0.7200	-10.000%	5	3,784	-16.667%
2025-04-25	0.9000	0.9500	0.8000	0.8000	-2.439%	22	3,779	-25.000%
2025-04-24	0.6500	0.8600	0.6500	0.8200	+26.154%	35	3,776	-26.829%
2025-04-23	0.6200	0.6500	0.6200	0.6500	+10.169%	81	3,772	-7.692%
2025-04-22	0.5900	0.5900	0.5900	0.5900	+3.509%	45	3,851	+1.695%
2025-04-21	0.5700	0.5700	0.5700	0.5700	-12.308%	2	3,806	+5.263%
2025-04-17	0.3500	0.7200	0.3500	0.6500	+30.000%	192	3,623	-7.692%
2025-04-11	0.5900	0.5900	0.5000	0.5000	-10.714%	16	3,623	+20.000%
2025-04-10	0.5600	0.5600	0.5600	0.5600	+1.818%	100	3,615	+7.143%
2025-04-09	0.5700	0.5700	0.5500	0.5500	+12.245%	10	3,515	+9.091%
2025-04-08	0.4900	0.4900	0.4900	0.4900	-7.547%	55	3,506	+22.449%
2025-04-07	0.4500	0.5300	0.4500	0.5300	0.000%	90	3,561	+13.208%
2025-04-04	0.5400	0.5600	0.4800	0.5300	-5.357%	368	3,649	+13.208%
2025-04-03	0.5600	0.5600	0.5600	0.5600	-15.152%	1	3,523	+7.143%
2025-04-01	0.6600	0.7700	0.6600	0.6600	-5.714%	19	3,522	-9.091%
2025-03-31	0.7000	0.7000	0.7000	0.7000	+2.941%	1	3,527	-14.286%
2025-03-28	0.7000	0.7000	0.6800	0.6800	-5.556%	100	3,526	-11.765%
2025-03-27	0.5900	0.7200	0.5900	0.7200	+10.769%	46	3,476	-16.667%
2025-03-26	0.6200	0.7000	0.6200	0.6500	-5.797%	12	3,500	-7.692%
2025-03-25	0.7500	0.7500	0.6900	0.6900	-2.817%	47	3,505	-13.043%

.dark-mode .bH7MJ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bH7MJ6{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C5MSOS Jan 15 2027 5.00 Call (MSOS270115C00005000)option OPRA

MSOS20270115C5
MSOS Jan 15 2027 5.00 Call (MSOS270115C00005000)
option OPRA