Dark

MSOS20270115C6
MSOS Jan 15 2027 6.00 Call (MSOS270115C00006000)
option OPRA

EOD

Aug 10, 2026

0.4900+2.083%(+0.0100)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5200	0.5200	0.4500	0.4900	+2.083%	182	12,646	0.000%
2026-08-07	0.5000	0.5000	0.4800	0.4800	+2.128%	7	12,812	+2.083%
2026-08-06	0.4900	0.4900	0.4600	0.4700	+20.513%	31	12,805	+4.255%
2026-08-05	0.4500	0.4700	0.3500	0.3900	-26.415%	216	12,785	+25.641%
2026-08-04	0.5000	0.5500	0.4700	0.5300	+23.256%	356	12,810	-7.547%
2026-08-03	0.4600	0.4600	0.4300	0.4300	-8.511%	165	12,468	+13.953%
2026-07-31	0.4300	0.4700	0.4300	0.4700	+2.174%	181	12,627	+4.255%
2026-07-30	0.5200	0.5200	0.4400	0.4600	+12.195%	13	12,477	+6.522%
2026-07-29	0.4000	0.4100	0.4000	0.4100	-2.381%	13	12,470	+19.512%
2026-07-28	0.4800	0.4800	0.4200	0.4200	-14.286%	25	12,457	+16.667%
2026-07-27	0.4900	0.4900	0.4900	0.4900	-2.000%	1	12,448	0.000%
2026-07-24	0.5200	0.5700	0.5000	0.5000	-7.407%	29	12,449	-2.000%
2026-07-23	0.5400	0.5400	0.5400	0.5400	-10.000%	23	12,426	-9.259%
2026-07-22	0.6600	0.6600	0.6000	0.6000	0.000%	16	12,403	-18.333%
2026-07-21	0.6000	0.6000	0.6000	0.6000	0.000%	10	12,388	-18.333%
2026-07-20	0.6200	0.6200	0.5900	0.6000	-1.639%	33	12,388	-18.333%
2026-07-17	0.5800	0.6100	0.5800	0.6100	+15.094%	8	12,405	-19.672%
2026-07-16	0.6000	0.6000	0.5300	0.5300	-17.188%	26	12,405	-7.547%
2026-07-15	0.7000	0.7000	0.6400	0.6400	-20.000%	56	12,428	-23.438%
2026-07-14	0.7000	0.8000	0.7000	0.8000	+9.589%	9	12,375	-38.750%
2026-07-13	0.6800	0.7300	0.6400	0.7300	+7.353%	114	12,366	-32.877%
2026-07-10	0.6700	0.6800	0.6700	0.6800	+4.615%	5	12,271	-27.941%
2026-07-09	0.7200	0.7200	0.6500	0.6500	-7.143%	44	12,275	-24.615%
2026-07-08	0.7100	0.7100	0.6800	0.7000	0.000%	112	12,237	-30.000%
2026-07-07	0.7500	0.7500	0.7000	0.7000	+1.449%	23	12,129	-30.000%
2026-07-06	0.8500	0.8500	0.6800	0.6900	-23.333%	219	12,106	-28.986%
2026-07-02	0.9300	0.9300	0.9000	0.9000	+3.448%	3	12,086	-45.556%
2026-07-01	0.9500	0.9500	0.8700	0.8700	-10.309%	25	12,086	-43.678%
2026-06-30	0.8400	0.9700	0.8400	0.9700	+21.250%	152	12,095	-49.485%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-6.977%	11	12,168	-38.750%
2026-06-26	0.8600	0.8600	0.8200	0.8600	+11.688%	58	12,157	-43.023%
2026-06-25	0.7200	0.7800	0.7100	0.7700	+8.451%	39	12,142	-36.364%
2026-06-24	0.6900	0.7600	0.6900	0.7100	-1.389%	244	12,114	-30.986%
2026-06-23	0.7600	0.7600	0.7200	0.7200	-12.195%	172	11,956	-31.944%
2026-06-22	0.9000	1.0000	0.8200	0.8200	-18.000%	458	11,916	-40.244%
2026-06-18	0.8200	1.0000	0.8000	1.0000	+16.279%	664	11,866	-51.000%
2026-06-17	0.9100	0.9500	0.8600	0.8600	-6.522%	80	11,866	-43.023%
2026-06-16	0.9000	0.9300	0.8700	0.9200	-4.167%	130	11,866	-46.739%
2026-06-15	1.1000	1.1000	0.9000	0.9600	-7.692%	42	11,739	-48.958%
2026-06-12	1.1000	1.1500	1.0400	1.0400	-4.587%	23	11,704	-52.885%
2026-06-11	1.2300	1.2700	1.0400	1.0900	-10.656%	143	11,681	-55.046%
2026-06-10	1.2600	1.3300	1.2200	1.2200	-11.594%	56	11,574	-59.836%
2026-06-09	1.6000	1.6000	1.2400	1.3800	+1.471%	314	11,573	-64.493%
2026-06-08	1.3800	1.4900	1.2600	1.3600	+0.741%	182	11,789	-63.971%
2026-06-05	1.2500	1.4000	1.2300	1.3500	+25.000%	269	11,696	-63.704%
2026-06-04	1.0600	1.1200	0.9600	1.0800	+24.138%	159	11,481	-54.630%
2026-06-03	1.0300	1.0600	0.8700	0.8700	-16.346%	53	11,439	-43.678%
2026-06-02	1.1100	1.1100	1.0000	1.0400	+4.000%	42	11,461	-52.885%
2026-06-01	1.0000	1.1000	0.9700	1.0000	0.000%	560	11,435	-51.000%
2026-05-29	1.1200	1.1200	0.9800	1.0000	-6.542%	286	11,267	-51.000%
2026-05-28	0.8400	1.1000	0.8300	1.0700	+28.916%	238	11,457	-54.206%
2026-05-27	0.7900	0.8500	0.7800	0.8300	+2.469%	117	11,473	-40.964%
2026-05-26	0.7400	0.8500	0.7000	0.8100	+14.085%	858	11,509	-39.506%
2026-05-22	0.8000	0.8000	0.7100	0.7100	-11.250%	162	11,470	-30.986%
2026-05-21	0.7300	0.8000	0.7300	0.8000	-1.235%	49	11,422	-38.750%
2026-05-20	0.7500	0.8200	0.7400	0.8100	+12.500%	1,104	11,422	-39.506%
2026-05-19	0.8200	0.8200	0.7000	0.7200	-12.195%	362	11,368	-31.944%
2026-05-18	0.7200	0.8800	0.7200	0.8200	+2.500%	163	11,368	-40.244%
2026-05-15	0.9500	0.9800	0.8000	0.8000	-17.526%	329	11,368	-38.750%
2026-05-14	0.9200	1.0700	0.9200	0.9700	-3.000%	590	11,079	-49.485%
2026-05-13	0.9500	1.0500	0.9500	1.0000	+2.041%	147	11,160	-51.000%
2026-05-12	1.0600	1.0700	0.9500	0.9800	-14.035%	103	11,160	-50.000%
2026-05-11	1.1300	1.1800	1.1000	1.1400	+2.703%	47	11,160	-57.018%
2026-05-08	1.2100	1.2700	1.0600	1.1100	-3.478%	1,356	11,155	-55.856%
2026-05-07	1.3000	1.3000	1.1500	1.1500	-12.879%	36	11,006	-57.391%
2026-05-06	1.1500	1.3400	1.1500	1.3200	+14.783%	922	11,028	-62.879%
2026-05-05	1.0900	1.1500	1.0900	1.1500	+11.650%	278	10,595	-57.391%
2026-05-04	1.0800	1.0800	1.0300	1.0300	-18.898%	118	10,848	-52.427%
2026-05-01	1.2800	1.3000	1.2600	1.2700	+22.115%	14	10,921	-61.417%
2026-04-30	1.1200	1.1200	1.0400	1.0400	-7.965%	103	10,921	-52.885%
2026-04-29	1.1800	1.1800	1.0900	1.1300	-3.419%	16	10,924	-56.637%
2026-04-28	1.0100	1.3700	1.0100	1.1700	-2.500%	129	11,527	-58.120%
2026-04-27	1.0500	1.2000	1.0500	1.2000	+7.143%	1,343	11,501	-59.167%
2026-04-24	0.7800	1.1200	0.7800	1.1200	+27.273%	692	11,021	-56.250%
2026-04-23	1.6100	1.8200	0.8500	0.8800	-37.589%	670	10,757	-44.318%
2026-04-22	0.9800	1.6500	0.9400	1.4100	+65.882%	742	10,431	-65.248%
2026-04-21	0.9100	0.9300	0.8500	0.8500	-9.574%	89	10,288	-42.353%
2026-04-20	0.7500	0.9400	0.7500	0.9400	+25.333%	174	10,288	-47.872%
2026-04-17	0.7800	0.7800	0.7500	0.7500	+2.740%	24	10,446	-34.667%
2026-04-16	0.8200	0.8200	0.7200	0.7300	-16.092%	514	10,445	-32.877%
2026-04-15	0.7100	0.8700	0.6800	0.8700	+35.938%	65	10,236	-43.678%
2026-04-14	0.7200	0.7300	0.6400	0.6400	-9.859%	89	10,254	-23.438%
2026-04-13	0.7000	0.7100	0.6800	0.7100	-1.389%	300	10,230	-30.986%
2026-04-09	0.6700	0.7700	0.6700	0.7200	-13.253%	365	9,935	-31.944%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+22.059%	1	9,843	-40.964%
2026-04-07	0.7400	0.7400	0.6800	0.6800	-18.072%	133	9,842	-27.941%
2026-04-06	0.7500	0.8300	0.7400	0.8300	+10.667%	483	9,900	-40.964%
2026-04-02	0.6500	0.8000	0.6500	0.7500	+15.385%	82	9,786	-34.667%
2026-04-01	0.6400	0.6500	0.6400	0.6500	+6.557%	11	9,786	-24.615%
2026-03-31	0.5400	0.6100	0.5400	0.6100	+22.000%	103	9,775	-19.672%
2026-03-30	0.5000	0.5500	0.5000	0.5000	-9.091%	14	9,850	-2.000%
2026-03-27	0.6500	0.6700	0.5500	0.5500	-21.429%	25	9,847	-10.909%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-6.667%	5	9,842	-30.000%
2026-03-25	0.7500	0.7500	0.7500	0.7500	0.000%	3	9,842	-34.667%
2026-03-24	0.7700	0.7700	0.7300	0.7500	-7.407%	41	9,842	-34.667%
2026-03-23	0.7000	0.8100	0.7000	0.8100	+15.714%	19	9,841	-39.506%
2026-03-20	0.8000	0.8000	0.6700	0.7000	-12.500%	71	9,841	-30.000%
2026-03-19	0.8000	0.8100	0.7800	0.8000	+5.263%	76	9,817	-38.750%
2026-03-18	0.7900	0.7900	0.7600	0.7600	-12.644%	135	9,771	-35.526%
2026-03-17	0.8100	0.8700	0.7900	0.8700	+10.127%	52	9,650	-43.678%
2026-03-16	0.8500	0.8500	0.7600	0.7900	-3.659%	162	9,603	-37.975%
2026-03-13	0.8200	0.8200	0.7300	0.8200	0.000%	59	9,484	-40.244%
2026-03-12	0.8200	0.8200	0.8200	0.8200	0.000%	21	9,520	-40.244%
2026-03-10	0.9000	0.9000	0.8200	0.8200	-3.529%	19	9,511	-40.244%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-11.458%	4	9,501	-42.353%
2026-03-06	0.7500	0.9600	0.7500	0.9600	+31.507%	42	9,500	-48.958%
2026-03-05	0.7800	0.7800	0.7300	0.7300	-16.092%	8	9,486	-32.877%
2026-03-04	0.8300	0.8700	0.8300	0.8700	+8.750%	22	9,483	-43.678%
2026-03-03	0.8200	0.8200	0.7700	0.8000	+6.667%	71	9,461	-38.750%
2026-03-02	0.8600	0.8600	0.7500	0.7500	-12.791%	31	9,418	-34.667%
2026-02-27	0.8600	0.8600	0.8600	0.8600	-1.149%	9	9,395	-43.023%
2026-02-26	0.9300	0.9400	0.8700	0.8700	-7.447%	88	9,386	-43.678%
2026-02-25	0.9400	1.0000	0.9400	0.9400	+1.075%	14	9,362	-47.872%
2026-02-24	0.8400	1.0000	0.8400	0.9300	+12.048%	61	9,362	-47.312%
2026-02-23	0.8500	0.8500	0.8300	0.8300	-13.542%	3	9,311	-40.964%
2026-02-20	1.0400	1.0400	0.9600	0.9600	-8.571%	29	9,313	-48.958%
2026-02-19	0.8800	1.0500	0.7800	1.0500	+23.529%	848	9,294	-53.333%
2026-02-18	0.9100	0.9300	0.8400	0.8500	-2.299%	1,077	9,789	-42.353%
2026-02-17	0.9200	0.9200	0.8600	0.8700	-6.452%	167	8,755	-43.678%
2026-02-13	0.8400	0.9300	0.8400	0.9300	+5.682%	321	8,278	-47.312%
2026-02-12	0.9700	0.9700	0.8800	0.8800	-7.368%	93	8,278	-44.318%
2026-02-11	0.9800	0.9800	0.9500	0.9500	-5.000%	29	8,311	-48.421%
2026-02-10	1.0800	1.1300	1.0000	1.0000	-8.257%	55	8,284	-51.000%
2026-02-09	1.0600	1.0900	1.0600	1.0900	+4.808%	511	8,279	-55.046%
2026-02-06	0.9800	1.0500	0.9800	1.0400	+9.474%	71	7,789	-52.885%
2026-02-05	1.0600	1.0600	0.9500	0.9500	-5.000%	100	7,771	-48.421%
2026-02-04	1.0000	1.0000	0.9600	1.0000	+1.010%	195	7,699	-51.000%
2026-02-03	1.0000	1.0600	0.9900	0.9900	-1.000%	221	7,688	-50.505%
2026-02-02	1.0400	1.0400	0.9500	1.0000	-0.990%	512	7,611	-51.000%
2026-01-30	1.1300	1.1300	1.0100	1.0100	-4.717%	101	7,490	-51.485%
2026-01-29	1.0800	1.1100	1.0000	1.0600	-7.826%	158	7,425	-53.774%
2026-01-28	1.1800	1.4000	1.1500	1.1500	-4.959%	602	7,286	-57.391%
2026-01-27	1.3300	1.3400	1.1500	1.2100	-9.023%	431	7,614	-59.504%
2026-01-26	1.3300	1.4500	1.3200	1.3300	-2.920%	105	7,940	-63.158%
2026-01-23	1.4500	1.4500	1.3700	1.3700	-2.143%	5	7,902	-64.234%
2026-01-22	1.3500	1.4000	1.3500	1.4000	+4.478%	40	7,901	-65.000%
2026-01-21	1.3700	1.4000	1.3100	1.3400	-1.471%	259	7,861	-63.433%
2026-01-20	1.4200	1.4500	1.3500	1.3600	-6.207%	183	7,614	-63.971%
2026-01-16	1.5600	1.6000	1.4500	1.4500	-11.585%	547	7,677	-66.207%
2026-01-15	1.6000	1.7700	1.5100	1.6400	-0.606%	233	7,677	-70.122%
2026-01-14	1.4000	1.6500	1.4000	1.6500	+4.430%	73	7,491	-70.303%
2026-01-13	1.7500	1.7500	1.5800	1.5800	-8.140%	151	7,446	-68.987%
2026-01-12	1.5000	1.7500	1.5000	1.7200	+14.667%	472	7,552	-71.512%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-4.459%	11	7,538	-67.333%
2026-01-08	1.6000	1.6000	1.5000	1.5700	+4.667%	138	7,533	-68.790%
2026-01-07	1.4600	1.5000	1.4600	1.5000	+3.448%	52	7,537	-67.333%
2026-01-06	1.3400	1.4500	1.3400	1.4500	+2.113%	55	7,587	-66.207%
2026-01-05	1.4500	1.4500	1.3800	1.4200	-8.387%	167	7,642	-65.493%
2026-01-02	1.5700	1.6100	1.5000	1.5500	+2.649%	170	7,573	-68.387%
2025-12-31	1.5000	1.6400	1.5000	1.5100	-1.948%	742	7,866	-67.550%
2025-12-30	1.6500	1.6500	1.4900	1.5400	+6.944%	252	7,866	-68.182%
2025-12-29	1.4700	1.4700	1.3800	1.4400	-13.253%	16	7,969	-65.972%
2025-12-26	1.6300	1.6600	1.4000	1.6600	+7.792%	126	7,979	-70.482%
2025-12-24	1.5800	1.5800	1.4600	1.5400	-3.145%	136	7,900	-68.182%
2025-12-23	1.3700	1.5900	1.3300	1.5900	+8.163%	35	7,900	-69.182%
2025-12-22	1.7400	1.7400	1.4700	1.4700	-14.035%	70	7,880	-66.667%
2025-12-19	2.0400	2.1000	1.7100	1.7100	-1.724%	262	7,847	-71.345%
2025-12-18	3.3600	3.5000	1.7400	1.7400	-45.625%	422	7,711	-71.839%
2025-12-17	2.8500	3.3500	2.8500	3.2000	+6.667%	798	7,669	-84.688%
2025-12-16	2.3900	3.1000	2.3900	3.0000	+42.180%	543	7,860	-83.667%
2025-12-15	2.5900	2.5900	2.1100	2.1100	-18.846%	426	7,923	-76.777%
2025-12-12	1.5300	2.6000	1.5300	2.6000	+124.138%	3,585	7,932	-81.154%
2025-12-10	1.1700	1.1900	1.1500	1.1600	+0.870%	5	5,252	-57.759%
2025-12-09	1.1800	1.2000	1.1500	1.1500	+5.505%	27	5,251	-57.391%
2025-12-08	1.1200	1.1200	1.0900	1.0900	-11.382%	2	5,275	-55.046%
2025-12-05	1.2300	1.2300	1.2300	1.2300	-1.600%	50	5,276	-60.163%
2025-12-04	1.1800	1.2500	1.1600	1.2500	+12.613%	84	5,226	-60.800%
2025-12-03	1.1100	1.1100	1.1100	1.1100	-7.500%	6	5,207	-55.856%
2025-12-02	1.2000	1.2000	1.2000	1.2000	0.000%	1	5,213	-59.167%
2025-12-01	0.9900	1.2100	0.9900	1.2000	+22.449%	62	5,212	-59.167%
2025-11-28	1.0300	1.1000	0.9800	0.9800	-2.000%	23	5,190	-50.000%
2025-11-26	1.0000	1.0000	1.0000	1.0000	-9.091%	10	5,184	-51.000%
2025-11-24	1.0500	1.1100	1.0500	1.1000	+22.222%	54	5,184	-55.455%
2025-11-21	0.8800	0.9000	0.8400	0.9000	+15.385%	60	5,158	-45.556%
2025-11-20	0.8100	0.9300	0.7800	0.7800	-2.500%	2,332	5,129	-37.179%
2025-11-19	1.0000	1.0000	0.7500	0.8000	-11.111%	65	5,265	-38.750%
2025-11-18	0.9900	0.9900	0.7800	0.9000	-2.174%	74	5,259	-45.556%
2025-11-17	1.0000	1.0900	0.9200	0.9200	+6.977%	156	5,262	-46.739%
2025-11-14	1.2100	1.3500	0.8600	0.8600	-34.848%	389	5,270	-43.023%
2025-11-13	1.4600	1.6100	1.3200	1.3200	-15.924%	52	5,162	-62.879%
2025-11-12	1.6000	1.6200	1.5000	1.5700	+6.081%	150	5,162	-68.790%
2025-11-11	1.5300	1.8500	1.4800	1.4800	-14.943%	63	5,181	-66.892%
2025-11-10	1.6400	1.7500	1.4600	1.7400	+27.941%	24	5,162	-71.839%
2025-11-07	1.2600	1.5400	1.1800	1.3600	+4.615%	45	5,165	-63.971%
2025-11-06	1.5500	1.5900	1.3000	1.3000	-14.474%	139	5,158	-62.308%
2025-11-05	1.5900	1.5900	1.4500	1.5200	+1.333%	58	5,172	-67.763%
2025-11-04	1.5500	1.6500	1.4600	1.5000	-6.250%	49	5,141	-67.333%
2025-11-03	1.6000	1.6000	1.6000	1.6000	-3.030%	19	5,141	-69.375%
2025-10-31	1.7000	1.7000	1.6300	1.6500	+3.125%	11	5,141	-70.303%
2025-10-30	1.6000	1.6300	1.4800	1.6000	-8.571%	96	5,141	-69.375%
2025-10-29	1.5800	1.7500	1.5800	1.7500	-2.235%	112	5,144	-72.000%
2025-10-28	1.6200	1.7900	1.5500	1.7900	+2.286%	453	5,145	-72.626%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-5.405%	25	5,341	-72.000%
2025-10-24	1.8500	1.8500	1.8500	1.8500	-2.632%	17	5,341	-73.514%
2025-10-23	1.7400	1.9000	1.7400	1.9000	+18.750%	5	5,324	-74.211%
2025-10-22	1.8000	1.8000	1.5000	1.6000	-8.046%	1,005	5,324	-69.375%
2025-10-21	1.8900	2.0000	1.7400	1.7400	-8.901%	645	5,306	-71.839%
2025-10-20	1.8900	1.9900	1.8900	1.9100	+2.139%	16	5,659	-74.346%
2025-10-17	2.0000	2.0000	1.8000	1.8700	-6.500%	55	5,660	-73.797%
2025-10-16	2.2000	2.3900	2.0000	2.0000	-9.091%	155	5,660	-75.500%
2025-10-15	1.9000	2.7900	1.6500	2.2000	+9.453%	300	5,682	-77.727%
2025-10-14	2.0000	2.0900	2.0000	2.0100	-4.286%	40	5,847	-75.622%
2025-10-13	1.9500	2.1000	1.9000	2.1000	+7.692%	611	5,871	-76.667%
2025-10-10	2.1300	2.2000	1.8000	1.9500	-10.138%	379	5,696	-74.872%
2025-10-09	2.2200	2.3200	2.0700	2.1700	+5.340%	189	5,649	-77.419%
2025-10-08	2.2500	2.2800	2.0600	2.0600	-1.905%	456	5,652	-76.214%
2025-10-07	2.3000	2.3200	2.0500	2.1000	-5.830%	406	5,669	-76.667%
2025-10-06	2.0800	2.2500	2.0000	2.2300	+7.212%	822	5,669	-78.027%
2025-10-03	2.3000	2.3000	2.0200	2.0800	-3.256%	717	5,088	-76.442%
2025-10-02	1.9200	2.1700	1.9200	2.1500	+9.137%	323	4,793	-77.209%
2025-10-01	1.8300	1.9800	1.8300	1.9700	+0.510%	107	4,777	-75.127%
2025-09-30	2.1000	2.2600	1.9600	1.9600	-10.092%	29	4,773	-75.000%
2025-09-29	2.0500	2.1900	1.8500	2.1800	+53.521%	207	4,760	-77.523%
2025-09-26	1.4800	1.5000	1.3900	1.4200	-6.579%	208	4,731	-65.493%
2025-09-25	1.5800	1.5800	1.5200	1.5200	-12.139%	52	4,679	-67.763%
2025-09-24	1.7000	1.7300	1.7000	1.7300	+4.848%	9	4,629	-71.676%
2025-09-23	1.6500	1.7500	1.6000	1.6500	-1.198%	12	4,624	-70.303%
2025-09-19	1.6700	1.6700	1.6700	1.6700	+8.442%	2	4,619	-70.659%
2025-09-17	1.5400	1.5400	1.5400	1.5400	-6.098%	2	4,619	-68.182%
2025-09-16	1.5000	1.6400	1.4800	1.6400	+19.708%	87	4,617	-70.122%
2025-09-15	1.5100	1.5100	1.3700	1.3700	-8.054%	244	4,648	-64.234%
2025-09-12	1.4800	1.4900	1.4800	1.4900	-6.875%	2	4,506	-67.114%
2025-09-11	1.6800	1.7000	1.6000	1.6000	-15.789%	34	4,504	-69.375%
2025-09-10	1.8800	1.9000	1.8800	1.9000	-7.767%	3	4,509	-74.211%
2025-09-09	2.0400	2.1000	2.0100	2.0600	+8.995%	20	4,509	-76.214%
2025-09-05	1.8900	1.8900	1.8900	1.8900	+24.342%	1	4,493	-74.074%
2025-09-04	1.8100	1.8100	1.5200	1.5200	-12.644%	5	4,494	-67.763%
2025-09-03	2.0000	2.0000	1.7400	1.7400	-17.925%	139	4,494	-71.839%
2025-09-02	2.1400	2.1900	1.9900	2.1200	-8.225%	324	4,393	-76.887%
2025-08-29	2.4200	2.4500	2.1000	2.3100	-3.750%	19	4,394	-78.788%
2025-08-28	2.3700	2.6900	2.3700	2.4000	+5.727%	302	4,394	-79.583%
2025-08-27	2.2000	2.3500	2.2000	2.2700	-5.021%	39	4,389	-78.414%
2025-08-26	2.3000	2.3900	2.1100	2.3900	+16.585%	58	4,386	-79.498%
2025-08-25	2.1000	2.2400	2.0300	2.0500	+0.490%	167	4,391	-76.098%
2025-08-22	2.0100	2.0400	1.9400	2.0400	+6.250%	108	4,435	-75.980%
2025-08-21	1.8600	1.9200	1.8600	1.9200	+4.918%	25	4,424	-74.479%
2025-08-20	1.6000	1.8300	1.6000	1.8300	+7.018%	13	4,419	-73.224%
2025-08-19	1.9200	2.0600	1.7100	1.7100	-10.938%	106	4,417	-71.345%
2025-08-18	1.7500	1.9500	1.7500	1.9200	+12.941%	56	4,431	-74.479%
2025-08-15	2.2100	2.2100	1.7000	1.7000	-15.842%	241	4,422	-71.176%
2025-08-14	2.1100	2.3200	2.0000	2.0200	-7.763%	127	4,519	-75.743%
2025-08-13	1.8100	2.2700	1.8100	2.1900	+14.660%	124	4,537	-77.626%
2025-08-12	2.0500	2.0500	1.8000	1.9100	-4.500%	2,997	4,490	-74.346%
2025-08-11	1.8000	2.0000	1.5900	2.0000	+48.148%	298	2,101	-75.500%
2025-08-08	1.2300	1.3600	1.2200	1.3500	+19.469%	44	2,113	-63.704%
2025-08-07	1.0300	1.1300	1.0300	1.1300	+3.670%	28	2,071	-56.637%
2025-08-06	1.1500	1.1500	1.0900	1.0900	-9.167%	88	2,043	-55.046%
2025-08-05	1.1500	1.2900	1.1100	1.2000	+7.143%	34	2,043	-59.167%
2025-08-04	0.9400	1.1200	0.9000	1.1200	+21.739%	27	2,044	-56.250%
2025-08-01	0.7800	0.9800	0.7800	0.9200	+2.222%	23	2,058	-46.739%
2025-07-31	0.9000	0.9000	0.9000	0.9000	0.000%	30	2,048	-45.556%
2025-07-29	0.9000	0.9000	0.9000	0.9000	-4.255%	3	2,078	-45.556%
2025-07-28	0.9000	0.9500	0.8000	0.9400	+27.027%	26	2,078	-47.872%
2025-07-25	0.9000	1.0100	0.7300	0.7400	-7.500%	42	2,091	-33.784%
2025-07-24	0.7500	0.8000	0.7500	0.8000	+15.942%	42	2,071	-38.750%
2025-07-23	0.7400	0.7400	0.6900	0.6900	+56.818%	20	2,029	-28.986%
2025-07-22	0.4400	0.4400	0.4400	0.4400	-33.333%	1	2,019	+11.364%
2025-07-21	0.6700	0.6700	0.6600	0.6600	+11.864%	40	2,018	-25.758%
2025-07-17	0.5900	0.5900	0.5900	0.5900	0.000%	3	1,978	-16.949%
2025-07-16	0.5900	0.5900	0.5900	0.5900	+1.724%	2	1,981	-16.949%
2025-07-15	0.6300	0.6300	0.5700	0.5800	-20.548%	37	1,979	-15.517%
2025-07-14	0.8500	0.8500	0.7300	0.7300	-2.667%	23	2,014	-32.877%
2025-07-11	0.7500	0.7500	0.7500	0.7500	-5.063%	1	1,991	-34.667%
2025-07-10	0.8900	0.9000	0.7900	0.7900	+41.071%	56	1,990	-37.975%
2025-07-08	0.5500	0.5600	0.5500	0.5600	+21.739%	11	1,953	-12.500%
2025-07-03	0.4600	0.4600	0.4600	0.4600	+12.195%	1	1,943	+6.522%
2025-07-02	0.4100	0.4100	0.4100	0.4100	-21.154%	1	1,943	+19.512%
2025-06-30	0.4700	0.5200	0.4600	0.5200	+13.043%	55	1,963	-5.769%
2025-06-27	0.4700	0.4700	0.4400	0.4600	-2.128%	225	1,908	+6.522%
2025-06-26	0.5000	0.5000	0.4700	0.4700	0.000%	120	1,883	+4.255%
2025-06-25	0.4400	0.4700	0.4400	0.4700	+11.905%	22	1,863	+4.255%
2025-06-24	0.4200	0.4200	0.4200	0.4200	-2.326%	2	1,841	+16.667%
2025-06-23	0.4300	0.4300	0.4300	0.4300	0.000%	8	1,839	+13.953%
2025-06-20	0.4600	0.4600	0.4300	0.4300	-2.273%	26	1,831	+13.953%
2025-06-18	0.4600	0.4600	0.4400	0.4400	-4.348%	508	1,408	+11.364%
2025-06-17	0.4600	0.4600	0.4600	0.4600	-2.128%	5	1,408	+6.522%
2025-06-16	0.4500	0.4800	0.4500	0.4700	-6.000%	27	1,413	+4.255%
2025-06-10	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,414	-2.000%
2025-06-02	0.5100	0.5100	0.5100	0.5100	-8.929%	1	1,414	-3.922%
2025-05-30	0.5500	0.5600	0.5500	0.5600	-6.667%	10	1,413	-12.500%
2025-05-27	0.6000	0.6000	0.6000	0.6000	-4.762%	5	1,408	-18.333%
2025-05-23	0.6300	0.6300	0.6300	0.6300	-5.970%	4	1,403	-22.222%
2025-05-22	0.6600	0.6700	0.6600	0.6700	+1.515%	4	1,403	-26.866%
2025-05-19	0.6500	0.6600	0.6500	0.6600	-4.348%	8	1,403	-25.758%
2025-05-14	0.6900	0.7100	0.6800	0.6900	+7.812%	217	1,404	-28.986%
2025-05-12	0.6500	0.6800	0.5800	0.6400	-7.246%	65	1,469	-23.438%
2025-05-08	0.7400	0.7400	0.6900	0.6900	-12.658%	2	1,453	-28.986%
2025-05-05	0.7900	0.7900	0.7900	0.7900	-1.250%	1	1,452	-37.975%
2025-05-02	0.8200	0.8200	0.8000	0.8000	+1.266%	6	1,452	-38.750%
2025-05-01	0.7600	0.7900	0.7600	0.7900	-7.059%	2	1,452	-37.975%
2025-04-30	0.8500	0.8500	0.8500	0.8500	+37.097%	3	1,453	-42.353%
2025-04-28	0.6000	0.6200	0.6000	0.6200	-22.500%	5	1,453	-20.968%
2025-04-25	0.7300	0.8000	0.7000	0.8000	+14.286%	216	1,452	-38.750%
2025-04-24	0.6000	0.7000	0.6000	0.7000	+32.075%	176	1,352	-30.000%
2025-04-23	0.5300	0.5300	0.5300	0.5300	+6.000%	10	1,330	-7.547%
2025-04-22	0.4100	0.5000	0.4100	0.5000	+4.167%	2	1,330	-2.000%
2025-04-21	0.4900	0.4900	0.4800	0.4800	+9.091%	27	1,329	+2.083%
2025-04-14	0.4200	0.4400	0.4200	0.4400	-15.385%	102	1,340	+11.364%
2025-04-10	0.5200	0.5200	0.5200	0.5200	+15.556%	2	1,281	-5.769%
2025-04-09	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,279	+8.889%
2025-04-04	0.4500	0.4500	0.4500	0.4500	-8.163%	40	1,279	+8.889%
2025-04-03	0.5800	0.5800	0.4900	0.4900	-15.517%	45	1,269	0.000%
2025-03-31	0.5800	0.5800	0.5800	0.5800	-6.452%	1	1,234	-15.517%
2025-03-28	0.6200	0.6200	0.6200	0.6200	+8.772%	2	1,233	-20.968%
2025-03-27	0.6500	0.6500	0.5700	0.5700	-5.000%	4	1,232	-14.035%
2025-03-25	0.6000	0.6000	0.6000	0.6000	-9.091%	2	1,231	-18.333%
2025-03-19	0.6600	0.6600	0.6600	0.6600	-2.941%	10	1,231	-25.758%
2025-03-18	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,231	-27.941%
2025-03-14	0.6500	0.6500	0.6500	0.6500	-5.797%	2	1,230	-24.615%
2025-03-13	0.6900	0.6900	0.6900	0.6900	+2.985%	20	1,229	-28.986%
2025-03-12	0.7100	0.7100	0.6700	0.6700	-8.219%	5	1,229	-26.866%
2025-03-10	0.7700	0.8000	0.7300	0.7300	+4.286%	6	1,228	-32.877%
2025-03-07	0.6800	0.7000	0.6800	0.7000	-20.455%	56	1,226	-30.000%
2025-03-06	0.8800	0.8800	0.8800	0.8800	+3.529%	1	1,248	-44.318%
2025-03-05	0.9100	0.9100	0.8500	0.8500	+10.390%	6	1,248	-42.353%
2025-03-04	0.8500	0.8500	0.7300	0.7700	-14.444%	73	1,242	-36.364%
2025-03-03	0.9000	0.9100	0.8800	0.9000	-1.099%	4	1,190	-45.556%
2025-02-26	0.8500	0.9100	0.8500	0.9100	+2.247%	15	1,189	-46.154%
2025-02-25	0.8900	0.8900	0.8900	0.8900	-3.261%	2	1,189	-44.944%
2025-02-19	1.0000	1.0000	0.8600	0.9200	-9.804%	59	1,189	-46.739%
2025-02-18	1.1000	1.1000	1.0200	1.0200	-8.108%	91	1,187	-51.961%
2025-02-14	1.1100	1.1100	1.1100	1.1100	0.000%	2	1,175	-55.856%
2025-02-12	1.1100	1.1100	1.1100	1.1100	+0.909%	5	1,175	-55.856%
2025-02-11	1.1000	1.1000	1.1000	1.1000	-13.386%	5	1,175	-55.455%
2025-02-06	1.2700	1.2700	1.2700	1.2700	+24.510%	1	1,170	-61.417%
2025-02-04	1.0800	1.0800	1.0200	1.0200	-10.526%	15	1,169	-51.961%
2025-02-03	1.0600	1.1400	1.0300	1.1400	+4.587%	14	1,162	-57.018%
2025-01-31	1.0900	1.0900	1.0900	1.0900	-0.909%	4	1,152	-55.046%
2025-01-29	1.1300	1.1300	1.1000	1.1000	0.000%	6	1,152	-55.455%
2025-01-28	1.1000	1.1000	1.1000	1.1000	-2.655%	5	1,152	-55.455%
2025-01-27	1.1300	1.1300	1.1300	1.1300	+9.709%	2	1,147	-56.637%
2025-01-24	1.1000	1.1000	1.0300	1.0300	-0.962%	40	1,146	-52.427%
2025-01-23	1.0400	1.0400	1.0400	1.0400	+1.961%	3	1,128	-52.885%
2025-01-22	1.1200	1.1200	1.0200	1.0200	-12.821%	180	1,125	-51.961%
2025-01-21	1.1700	1.1700	1.1700	1.1700	+9.346%	1	954	-58.120%
2025-01-16	1.0700	1.0700	1.0700	1.0700	+7.000%	7	954	-54.206%
2025-01-15	1.0000	1.0000	1.0000	1.0000	-0.990%	75	954	-51.000%
2025-01-14	1.0100	1.0100	1.0100	1.0100	-2.885%	5	954	-51.485%
2025-01-13	1.0500	1.0500	1.0400	1.0400	-12.605%	10	954	-52.885%
2025-01-10	1.1100	1.1900	1.1100	1.1900	-1.653%	6	954	-58.824%
2025-01-08	1.2200	1.2200	1.1400	1.2100	-6.923%	15	945	-59.504%
2025-01-06	1.3000	1.3000	1.3000	1.3000	-7.143%	4	945	-62.308%
2025-01-02	1.4700	1.4700	1.4000	1.4000	+1.449%	20	941	-65.000%
2024-12-31	1.1600	1.3800	1.1600	1.3800	+17.949%	58	915	-64.493%
2024-12-30	1.1900	1.1900	1.1700	1.1700	+1.739%	3	915	-58.120%
2024-12-27	1.2500	1.2500	1.1500	1.1500	-5.738%	44	912	-57.391%
2024-12-26	1.3000	1.3000	1.1500	1.2200	-3.175%	16	891	-59.836%
2024-12-24	1.2600	1.2600	1.2600	1.2600	+13.514%	1	879	-61.111%
2024-12-18	1.3500	1.3500	1.1100	1.1100	-9.016%	15	879	-55.856%
2024-12-17	1.1900	1.2500	1.1900	1.2200	-0.813%	4	869	-59.836%
2024-12-16	1.1900	1.2300	1.1600	1.2300	0.000%	4	866	-60.163%
2024-12-13	1.1500	1.2300	1.1500	1.2300	+5.128%	8	865	-60.163%
2024-12-12	1.2800	1.2800	1.1700	1.1700	-9.302%	15	864	-58.120%
2024-12-11	1.3700	1.3700	1.2500	1.2900	-4.444%	9	852	-62.016%
2024-12-06	1.3800	1.3800	1.3100	1.3500	-11.184%	18	846	-63.704%
2024-12-05	1.5200	1.5200	1.5200	1.5200	+4.828%	4	846	-67.763%
2024-12-03	1.4800	1.6400	1.2100	1.4500	-8.228%	16	846	-66.207%
2024-12-02	1.4500	1.5800	1.4500	1.5800	-1.250%	16	839	-68.987%
2024-11-29	1.6000	1.6000	1.6000	1.6000	-0.621%	4	836	-69.375%
2024-11-27	1.6100	1.6100	1.6100	1.6100	-8.000%	1	836	-69.565%
2024-11-26	1.6000	1.7500	1.3000	1.7500	+2.941%	27	836	-72.000%
2024-11-25	1.7100	1.7100	1.7000	1.7000	+9.677%	2	830	-71.176%
2024-11-22	1.6500	1.6500	1.5500	1.5500	0.000%	28	828	-68.387%
2024-11-21	2.0000	2.0000	1.5500	1.5500	-13.408%	2	828	-68.387%
2024-11-20	1.9000	1.9000	1.7000	1.7900	+5.294%	15	827	-72.626%
2024-11-19	1.8000	1.8400	1.7000	1.7000	-16.256%	34	813	-71.176%
2024-11-18	2.0000	2.0300	2.0000	2.0300	+4.103%	31	812	-75.862%
2024-11-15	2.0400	2.0400	1.8100	1.9500	0.000%	12	792	-74.872%
2024-11-14	2.0000	2.0500	1.9500	1.9500	+10.795%	15	790	-74.872%
2024-11-12	1.4000	2.6700	1.3400	1.7600	+32.331%	120	787	-72.159%

.dark-mode .Q87sV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q87sV3{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C6MSOS Jan 15 2027 6.00 Call (MSOS270115C00006000)option OPRA

MSOS20270115C6
MSOS Jan 15 2027 6.00 Call (MSOS270115C00006000)
option OPRA