Dark

MSOS20270115C7
MSOS Jan 15 2027 7.00 Call (MSOS270115C00007000)
option OPRA

EOD

Oct 1, 2026

0.1800+5.882%(+0.0100)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2100	0.1700	0.1800	+5.882%	221	12,365	0.000%
2026-09-30	0.2700	0.2700	0.1600	0.1700	-48.485%	452	12,174	+5.882%
2026-09-29	0.3300	0.3300	0.3300	0.3300	+10.000%	1	12,242	-45.455%
2026-09-28	0.3100	0.3700	0.3000	0.3000	-14.286%	53	12,243	-40.000%
2026-09-24	0.4000	0.4000	0.3400	0.3500	-18.605%	307	12,288	-48.571%
2026-09-23	0.4500	0.4600	0.4200	0.4300	+7.500%	102	12,416	-58.140%
2026-09-22	0.3600	0.4500	0.3500	0.4000	+29.032%	597	12,356	-55.000%
2026-09-21	0.3100	0.3500	0.2700	0.3100	+14.815%	280	12,320	-41.935%
2026-09-18	0.3100	0.3100	0.2600	0.2700	-15.625%	63	12,310	-33.333%
2026-09-17	0.3300	0.3300	0.3200	0.3200	+6.667%	6	12,307	-43.750%
2026-09-16	0.3500	0.3500	0.3000	0.3000	-14.286%	45	12,306	-40.000%
2026-09-15	0.3300	0.3500	0.3000	0.3500	+2.941%	316	12,281	-48.571%
2026-09-14	0.3200	0.3600	0.2700	0.3400	+13.333%	161	11,990	-47.059%
2026-09-11	0.3000	0.3000	0.3000	0.3000	-3.226%	12	11,957	-40.000%
2026-09-10	0.3100	0.3100	0.3100	0.3100	-11.429%	421	11,945	-41.935%
2026-09-09	0.4100	0.4100	0.3500	0.3500	-16.667%	11	12,242	-48.571%
2026-09-08	0.3500	0.4400	0.3500	0.4200	+16.667%	437	12,232	-57.143%
2026-09-04	0.3500	0.3900	0.3500	0.3600	-10.000%	35	11,998	-50.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	+5.263%	4	11,998	-55.000%
2026-09-01	0.4000	0.4000	0.3800	0.3800	0.000%	6	12,313	-52.632%
2026-08-31	0.3800	0.4100	0.3600	0.3800	-5.000%	2,223	12,307	-52.632%
2026-08-28	0.3400	0.4000	0.3400	0.4000	+17.647%	159	12,466	-55.000%
2026-08-27	0.4500	0.4500	0.3400	0.3400	-22.727%	39	12,466	-47.059%
2026-08-26	0.4600	0.4600	0.4400	0.4400	+15.789%	145	12,451	-59.091%
2026-08-25	0.4000	0.4200	0.3700	0.3800	-5.000%	140	12,311	-52.632%
2026-08-24	0.4200	0.4200	0.4000	0.4000	-2.439%	16	12,171	-55.000%
2026-08-21	0.3800	0.4500	0.3800	0.4100	+13.889%	40	12,166	-56.098%
2026-08-20	0.3800	0.3900	0.3400	0.3600	-7.692%	322	12,132	-50.000%
2026-08-19	0.3800	0.4000	0.3400	0.3900	+18.182%	218	11,858	-53.846%
2026-08-17	0.3700	0.3700	0.3300	0.3300	-5.714%	294	11,652	-45.455%
2026-08-14	0.4200	0.4200	0.3400	0.3500	-2.778%	241	11,796	-48.571%
2026-08-13	0.4500	0.4500	0.3600	0.3600	-7.692%	18	11,694	-50.000%
2026-08-12	0.4000	0.4100	0.3600	0.3900	+2.632%	14	11,696	-53.846%
2026-08-11	0.3400	0.4000	0.3200	0.3800	+8.571%	1,103	11,692	-52.632%
2026-08-10	0.4600	0.4600	0.3300	0.3500	0.000%	118	11,611	-48.571%
2026-08-07	0.4100	0.4100	0.3500	0.3500	0.000%	85	11,505	-48.571%
2026-08-06	0.2700	0.3500	0.2500	0.3500	+45.833%	355	11,486	-48.571%
2026-08-05	0.3800	0.3900	0.2100	0.2400	-27.273%	827	11,379	-25.000%
2026-08-04	0.3500	0.3800	0.3200	0.3300	-2.941%	77	10,996	-45.455%
2026-08-03	0.3400	0.3400	0.3400	0.3400	-2.857%	10	10,950	-47.059%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+6.061%	10	10,958	-48.571%
2026-07-30	0.3500	0.3500	0.3000	0.3300	+22.222%	41	10,948	-45.455%
2026-07-29	0.3000	0.3000	0.2700	0.2700	-10.000%	173	10,947	-33.333%
2026-07-28	0.3300	0.3300	0.3000	0.3000	-30.233%	162	10,881	-40.000%
2026-07-27	0.3600	0.4300	0.3600	0.4300	+19.444%	16	10,720	-58.140%
2026-07-24	0.3500	0.3800	0.3500	0.3600	-10.000%	201	10,705	-50.000%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-9.091%	125	10,513	-55.000%
2026-07-21	0.4500	0.4500	0.4400	0.4400	-2.222%	230	10,388	-59.091%
2026-07-20	0.4500	0.4600	0.4300	0.4500	-4.255%	1,390	10,346	-60.000%
2026-07-17	0.4500	0.4800	0.4500	0.4700	+4.444%	65	9,156	-61.702%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-10.000%	185	9,106	-60.000%
2026-07-15	0.5500	0.5500	0.5000	0.5000	-9.091%	88	8,921	-64.000%
2026-07-14	0.5500	0.5500	0.5500	0.5500	0.000%	100	8,833	-67.273%
2026-07-13	0.5300	0.5500	0.5300	0.5500	+10.000%	53	8,733	-67.273%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-3.846%	71	8,680	-64.000%
2026-07-08	0.5100	0.5200	0.5100	0.5200	+4.000%	20	8,609	-65.385%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-9.091%	1	8,619	-64.000%
2026-07-06	0.6500	0.6500	0.4900	0.5500	-12.698%	419	8,620	-67.273%
2026-07-02	0.6200	0.6300	0.6200	0.6300	-3.077%	4	8,213	-71.429%
2026-07-01	0.7500	0.7500	0.6500	0.6500	-12.162%	40	8,213	-72.308%
2026-06-30	0.7000	0.7400	0.7000	0.7400	+23.333%	11	8,173	-75.676%
2026-06-29	0.6300	0.6300	0.6000	0.6000	-10.448%	61	8,163	-70.000%
2026-06-26	0.6000	0.6700	0.6000	0.6700	+9.836%	8	8,127	-73.134%
2026-06-25	0.6000	0.6100	0.5500	0.6100	+1.667%	113	8,123	-70.492%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+11.111%	1	8,014	-70.000%
2026-06-23	0.6200	0.7500	0.5400	0.5400	-15.625%	1,047	8,013	-66.667%
2026-06-22	0.6500	0.7900	0.6300	0.6400	-4.478%	168	6,966	-71.875%
2026-06-18	0.6600	0.6700	0.6500	0.6700	-4.286%	23	6,913	-73.134%
2026-06-17	0.7100	0.7700	0.6700	0.7000	-2.778%	252	6,913	-74.286%
2026-06-16	0.7000	0.7400	0.6800	0.7200	-2.703%	188	6,913	-75.000%
2026-06-15	0.8100	0.8100	0.7400	0.7400	-7.500%	86	6,821	-75.676%
2026-06-12	0.9000	0.9900	0.8000	0.8000	-11.111%	51	6,780	-77.500%
2026-06-11	0.9000	0.9500	0.8000	0.9000	-10.000%	116	6,775	-80.000%
2026-06-10	1.0400	1.0600	1.0000	1.0000	-5.660%	453	6,770	-82.000%
2026-06-09	1.2400	1.2400	1.0100	1.0600	-10.169%	164	6,502	-83.019%
2026-06-08	1.1000	1.2000	1.0200	1.1800	+20.408%	1,094	6,475	-84.746%
2026-06-05	1.0000	1.1500	0.9800	0.9800	+13.953%	662	5,464	-81.633%
2026-06-04	0.7900	0.8600	0.7900	0.8600	+24.638%	5	5,704	-79.070%
2026-06-03	0.7500	0.7500	0.6800	0.6900	-13.750%	21	5,705	-73.913%
2026-06-02	0.8400	0.8700	0.8000	0.8000	-2.439%	54	5,715	-77.500%
2026-06-01	0.8200	0.8200	0.8200	0.8200	-3.529%	87	5,731	-78.049%
2026-05-29	0.8500	0.8500	0.7600	0.8500	-2.299%	148	5,818	-78.824%
2026-05-28	0.7800	0.8700	0.7300	0.8700	+52.632%	354	5,780	-79.310%
2026-05-27	0.6600	0.6600	0.5700	0.5700	-12.308%	63	5,829	-68.421%
2026-05-26	0.5600	0.6600	0.5400	0.6500	+4.839%	243	5,826	-72.308%
2026-05-20	0.6000	0.6200	0.6000	0.6200	+5.085%	44	5,795	-70.968%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-3.279%	70	5,791	-69.492%
2026-05-18	0.6100	0.6100	0.6100	0.6100	+1.667%	3	5,791	-70.492%
2026-05-15	0.7400	0.7400	0.6000	0.6000	-23.077%	5	5,791	-70.000%
2026-05-14	0.7800	0.7800	0.7800	0.7800	+4.000%	25	5,786	-76.923%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-9.639%	6	5,760	-76.000%
2026-05-12	0.8400	0.8400	0.8000	0.8300	-9.783%	7	5,760	-78.313%
2026-05-11	0.8500	0.9200	0.8000	0.9200	-7.071%	242	5,760	-80.435%
2026-05-08	0.9300	0.9900	0.8600	0.9900	+7.609%	50	5,848	-81.818%
2026-05-07	1.0800	1.0800	0.9100	0.9200	-1.075%	807	5,842	-80.435%
2026-05-06	0.9200	1.0200	0.9200	0.9300	-4.124%	20	5,736	-80.645%
2026-05-05	0.8800	0.9700	0.8300	0.9700	+11.494%	170	5,722	-81.443%
2026-05-04	0.9300	0.9300	0.8500	0.8700	-10.309%	20	5,667	-79.310%
2026-05-01	1.0500	1.0500	0.9500	0.9700	+3.191%	92	5,716	-81.443%
2026-04-30	1.0000	1.0300	0.9300	0.9400	+2.174%	104	5,716	-80.851%
2026-04-29	0.9000	0.9700	0.8500	0.9200	-2.128%	218	5,668	-80.435%
2026-04-28	1.0000	1.0200	0.9000	0.9400	0.000%	157	5,597	-80.851%
2026-04-27	1.0400	1.0400	0.8400	0.9400	+8.046%	101	5,621	-80.851%
2026-04-24	0.6700	0.8700	0.6600	0.8700	+24.286%	515	5,628	-79.310%
2026-04-23	1.2600	1.2600	0.7000	0.7000	-37.500%	824	5,547	-74.286%
2026-04-22	0.7500	1.5000	0.6800	1.1200	+69.697%	214	5,447	-83.929%
2026-04-21	0.7500	0.7500	0.6600	0.6600	-13.158%	13	5,524	-72.727%
2026-04-20	0.6600	0.7600	0.5900	0.7600	+38.182%	103	5,506	-76.316%
2026-04-17	0.6300	0.6700	0.5500	0.5500	-3.509%	97	5,502	-67.273%
2026-04-16	0.6500	0.7100	0.5700	0.5700	-14.925%	536	5,540	-68.421%
2026-04-15	0.5000	0.6700	0.5000	0.6700	+15.517%	82	5,530	-73.134%
2026-04-14	0.5100	0.6200	0.5000	0.5800	-9.375%	83	5,558	-68.966%
2026-04-13	0.4800	0.6400	0.4800	0.6400	+20.755%	21	5,543	-71.875%
2026-04-10	0.5500	0.6600	0.5100	0.5300	-3.636%	143	5,540	-66.038%
2026-04-09	0.6000	0.6300	0.5300	0.5500	0.000%	31	5,548	-67.273%
2026-04-08	0.5900	0.5900	0.5400	0.5500	-5.172%	11	5,529	-67.273%
2026-04-07	0.6500	0.6500	0.5700	0.5800	-10.769%	80	5,518	-68.966%
2026-04-06	0.6600	0.6700	0.6200	0.6500	+3.175%	421	5,498	-72.308%
2026-04-02	0.5600	0.6300	0.5600	0.6300	+26.000%	203	5,609	-71.429%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+6.383%	9	5,609	-64.000%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-4.082%	2	5,618	-61.702%
2026-03-27	0.5000	0.5000	0.4900	0.4900	-3.922%	101	5,618	-63.265%
2026-03-26	0.5800	0.5800	0.5100	0.5100	-16.393%	21	5,618	-64.706%
2026-03-25	0.6400	0.6400	0.6100	0.6100	-1.613%	7	5,632	-70.492%
2026-03-23	0.6200	0.6200	0.6200	0.6200	0.000%	1	5,631	-70.968%
2026-03-20	0.6200	0.6200	0.6200	0.6200	-4.615%	1	5,631	-70.968%
2026-03-19	0.6900	0.6900	0.6500	0.6500	-2.985%	24	5,630	-72.308%
2026-03-18	0.6200	0.6700	0.5600	0.6700	0.000%	196	5,613	-73.134%
2026-03-17	0.6600	0.6700	0.6600	0.6700	+3.077%	2	5,665	-73.134%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-7.143%	5	5,666	-72.308%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+6.061%	10	5,661	-74.286%
2026-03-12	0.6600	0.6600	0.6500	0.6600	+1.538%	11	5,651	-72.727%
2026-03-11	0.6500	0.7000	0.6500	0.6500	-8.451%	52	5,687	-72.308%
2026-03-10	0.7400	0.7400	0.7100	0.7100	+1.429%	18	5,699	-74.648%
2026-03-09	0.7100	0.7100	0.6900	0.7000	-4.110%	16	5,698	-74.286%
2026-03-06	0.7300	0.7300	0.7300	0.7300	+12.308%	1	5,698	-75.342%
2026-03-05	0.7500	0.7500	0.6400	0.6500	+1.563%	139	5,698	-72.308%
2026-03-03	0.6200	0.6400	0.5800	0.6400	0.000%	246	5,685	-71.875%
2026-03-02	0.7000	0.7000	0.6400	0.6400	-14.667%	145	5,591	-71.875%
2026-02-27	0.7500	0.7500	0.7500	0.7500	0.000%	5	5,450	-76.000%
2026-02-26	0.7800	0.7800	0.7500	0.7500	-12.791%	20	5,449	-76.000%
2026-02-25	0.8600	0.8600	0.8600	0.8600	+11.688%	2	5,432	-79.070%
2026-02-24	0.7000	0.7700	0.7000	0.7700	+10.000%	36	5,432	-76.623%
2026-02-23	0.7000	0.7100	0.6500	0.7000	-5.405%	69	5,432	-74.286%
2026-02-20	0.7100	0.7400	0.7100	0.7400	-17.778%	93	5,493	-75.676%
2026-02-19	0.7500	0.9000	0.6700	0.9000	+25.000%	86	5,417	-80.000%
2026-02-18	0.7200	0.7300	0.7000	0.7200	-5.263%	43	5,471	-75.000%
2026-02-17	0.7500	0.7600	0.7300	0.7600	-2.564%	173	5,428	-76.316%
2026-02-13	0.7800	0.7800	0.7800	0.7800	+1.299%	1	5,419	-76.923%
2026-02-12	0.7800	0.7800	0.7400	0.7700	+2.667%	275	5,419	-76.623%
2026-02-11	0.8500	0.8600	0.7500	0.7500	-11.765%	11	5,171	-76.000%
2026-02-10	0.9000	0.9000	0.8300	0.8500	-9.574%	41	5,160	-78.824%
2026-02-09	0.8800	0.9400	0.8400	0.9400	+3.297%	39	5,175	-80.851%
2026-02-06	0.8900	0.9100	0.8900	0.9100	+13.750%	17	5,166	-80.220%
2026-02-05	0.8600	0.9100	0.8000	0.8000	-3.614%	28	5,155	-77.500%
2026-02-04	0.8900	0.8900	0.8300	0.8300	-5.682%	36	5,168	-78.313%
2026-02-03	0.8600	0.8800	0.8600	0.8800	+6.024%	7	5,132	-79.545%
2026-02-02	0.8700	0.8700	0.8100	0.8300	-9.783%	217	5,133	-78.313%
2026-01-30	0.9700	1.0200	0.9200	0.9200	+5.747%	388	5,077	-80.435%
2026-01-29	1.0000	1.0000	0.8700	0.8700	-13.000%	10	4,689	-79.310%
2026-01-28	1.0000	1.1000	0.9600	1.0000	-4.762%	596	4,685	-82.000%
2026-01-27	1.1500	1.1500	1.0500	1.0500	-16.000%	38	4,112	-82.857%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-3.846%	3	4,084	-85.600%
2026-01-23	1.2000	1.3000	1.2000	1.3000	+3.175%	50	4,087	-86.154%
2026-01-22	1.1800	1.2600	1.1800	1.2600	+1.613%	146	4,060	-85.714%
2026-01-21	1.2000	1.2600	1.1900	1.2400	+3.333%	47	4,019	-85.484%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-7.692%	20	3,982	-85.000%
2026-01-16	1.3700	1.3900	1.3000	1.3000	-13.333%	19	3,967	-86.154%
2026-01-15	1.4000	1.5000	1.4000	1.5000	+4.167%	16	3,967	-88.000%
2026-01-14	1.3600	1.4400	1.3300	1.4400	+2.857%	206	3,967	-87.500%
2026-01-13	1.5000	1.5000	1.4000	1.4000	-6.667%	7	3,959	-87.143%
2026-01-12	1.5000	1.5500	1.4700	1.5000	+13.636%	172	3,955	-88.000%
2026-01-09	1.2300	1.3200	1.2300	1.3200	-2.941%	61	3,895	-86.364%
2026-01-08	1.3100	1.3600	1.3100	1.3600	+3.030%	13	3,891	-86.765%
2026-01-07	1.3000	1.3200	1.2100	1.3200	+10.000%	126	3,891	-86.364%
2026-01-06	1.2500	1.2500	1.2000	1.2000	0.000%	347	3,774	-85.000%
2026-01-05	1.3000	1.3000	1.2000	1.2000	-6.250%	11	3,752	-85.000%
2026-01-02	1.3300	1.3900	1.2800	1.2800	-5.185%	56	3,752	-85.938%
2025-12-31	1.4600	1.4600	1.2000	1.3500	-1.460%	26	3,752	-86.667%
2025-12-30	1.0600	1.4600	1.0600	1.3700	+15.126%	121	3,752	-86.861%
2025-12-29	1.3600	1.5200	1.1900	1.1900	-17.931%	29	3,694	-84.874%
2025-12-26	1.3800	1.4700	1.3600	1.4500	+8.209%	88	3,678	-87.586%
2025-12-24	1.3300	1.4400	1.3300	1.3400	-2.190%	265	3,384	-86.567%
2025-12-23	1.4000	1.4300	1.2400	1.3700	+5.385%	16	3,384	-86.861%
2025-12-22	1.5400	1.5400	1.2200	1.3000	-18.239%	152	3,372	-86.154%
2025-12-19	1.8600	1.8600	1.5700	1.5900	-0.625%	330	3,361	-88.679%
2025-12-18	3.1000	3.2000	1.6000	1.6000	-42.857%	948	3,211	-88.750%
2025-12-17	3.0000	3.0200	2.7900	2.8000	+3.704%	209	3,431	-93.571%
2025-12-16	2.2600	2.9600	2.1400	2.7000	+35.000%	166	3,483	-93.333%
2025-12-15	2.0100	2.3300	1.9400	2.0000	-11.111%	146	3,442	-91.000%
2025-12-12	1.8100	2.4000	1.7000	2.2500	+129.592%	489	3,433	-92.000%
2025-12-11	0.9200	0.9900	0.9200	0.9800	-2.000%	22	3,434	-81.633%
2025-12-10	1.0800	1.1000	1.0000	1.0000	+5.263%	6	3,426	-82.000%
2025-12-09	1.0200	1.0200	0.9500	0.9500	+5.556%	215	3,424	-81.053%
2025-12-08	0.9000	0.9000	0.9000	0.9000	-19.643%	12	3,569	-80.000%
2025-12-04	1.1100	1.1200	1.1100	1.1200	+3.704%	200	3,579	-83.929%
2025-12-03	1.0400	1.0900	1.0400	1.0800	-4.425%	27	3,579	-83.333%
2025-12-02	1.0400	1.1300	1.0400	1.1300	+2.727%	11	3,587	-84.071%
2025-12-01	0.8500	1.1100	0.8500	1.1000	+27.907%	65	3,592	-83.636%
2025-11-28	0.8300	0.9700	0.8300	0.8600	-4.444%	16	3,538	-79.070%
2025-11-26	0.9700	0.9700	0.9000	0.9000	+13.924%	3	3,524	-80.000%
2025-11-25	0.7900	0.7900	0.7900	0.7900	-15.054%	1	3,524	-77.215%
2025-11-24	0.9300	0.9300	0.9300	0.9300	+16.250%	4	3,524	-80.645%
2025-11-21	0.8000	0.8000	0.8000	0.8000	+11.111%	1	3,528	-77.500%
2025-11-20	0.7200	0.7200	0.7200	0.7200	-8.861%	1	3,528	-75.000%
2025-11-19	0.7600	0.9100	0.7600	0.7900	-2.469%	20	3,529	-77.215%
2025-11-18	0.7000	0.9200	0.6600	0.8100	0.000%	22	3,512	-77.778%
2025-11-17	0.9300	0.9300	0.8000	0.8100	-11.957%	37	3,505	-77.778%
2025-11-14	1.0800	1.2400	0.9200	0.9200	-24.590%	25	3,499	-80.435%
2025-11-13	1.3900	1.5100	1.2200	1.2200	-13.475%	29	3,480	-85.246%
2025-11-12	1.6400	1.6400	1.2900	1.4100	+6.818%	49	3,476	-87.234%
2025-11-11	1.6100	1.7200	1.3200	1.3200	-12.583%	65	3,451	-86.364%
2025-11-10	1.4700	1.6600	1.2700	1.5100	+30.172%	158	3,423	-88.079%
2025-11-07	1.1000	1.3800	1.0100	1.1600	-2.521%	66	3,470	-84.483%
2025-11-06	1.3800	1.4700	1.1700	1.1900	-15.603%	63	3,483	-84.874%
2025-11-05	1.3000	1.4100	1.3000	1.4100	+18.487%	41	3,484	-87.234%
2025-11-04	1.1900	1.1900	1.1900	1.1900	-19.595%	1	3,494	-84.874%
2025-11-03	1.5000	1.5100	1.3500	1.4800	-1.333%	21	3,516	-87.838%
2025-10-31	1.3900	1.5600	1.3800	1.5000	-3.846%	51	3,516	-88.000%
2025-10-30	1.2400	1.5900	1.2400	1.5600	+8.333%	66	3,501	-88.462%
2025-10-29	1.4400	1.6200	1.4300	1.4400	-5.263%	30	3,495	-87.500%
2025-10-28	1.5200	1.5200	1.5200	1.5200	-7.317%	30	3,481	-88.158%
2025-10-27	1.7000	1.7000	1.6400	1.6400	+1.863%	45	3,431	-89.024%
2025-10-24	1.7000	1.7000	1.6100	1.6100	+9.524%	7	3,431	-88.820%
2025-10-23	1.5500	1.6800	1.4600	1.4700	-2.000%	125	3,424	-87.755%
2025-10-22	1.4500	1.7000	1.4000	1.5000	-15.254%	172	3,349	-88.000%
2025-10-21	1.6300	1.7700	1.6300	1.7700	-1.667%	3	3,194	-89.831%
2025-10-20	1.9500	1.9500	1.8000	1.8000	+9.756%	12	3,195	-90.000%
2025-10-17	1.7000	1.8000	1.6400	1.6400	-10.870%	34	3,193	-89.024%
2025-10-16	1.9100	2.2200	1.7200	1.8400	-5.641%	20	3,164	-90.217%
2025-10-15	1.8000	2.2000	1.8000	1.9500	+4.839%	41	3,154	-90.769%
2025-10-14	1.8600	1.8600	1.8600	1.8600	-1.587%	1	3,137	-90.323%
2025-10-13	1.7500	1.8900	1.7500	1.8900	+6.780%	2	3,136	-90.476%
2025-10-10	1.8000	1.8000	1.7700	1.7700	-6.842%	35	3,136	-89.831%
2025-10-09	2.0100	2.0100	1.9000	1.9000	-5.000%	31	3,101	-90.526%
2025-10-08	2.0300	2.0700	1.9000	2.0000	+2.041%	25	3,091	-91.000%
2025-10-07	2.1500	2.1700	1.8800	1.9600	-4.390%	159	3,001	-90.816%
2025-10-06	1.8000	2.0500	1.8000	2.0500	+10.811%	38	3,001	-91.220%
2025-10-03	1.9500	2.0100	1.8500	1.8500	-2.632%	24	2,986	-90.270%
2025-10-02	1.8100	1.9100	1.8100	1.9000	+8.571%	90	2,967	-90.526%
2025-10-01	1.7000	1.7600	1.6400	1.7500	0.000%	158	3,015	-89.714%
2025-09-30	1.8700	1.9000	1.6400	1.7500	-10.714%	231	2,994	-89.714%
2025-09-29	1.7500	1.9800	1.6000	1.9600	+55.556%	196	2,894	-90.816%
2025-09-26	1.2600	1.3500	1.2300	1.2600	-8.696%	266	2,869	-85.714%
2025-09-25	1.4200	1.5300	1.3800	1.3800	-9.804%	43	2,869	-86.957%
2025-09-24	1.3700	1.6100	1.3300	1.5300	+9.286%	93	2,873	-88.235%
2025-09-23	1.4100	1.5800	1.3400	1.4000	-1.408%	93	2,876	-87.143%
2025-09-22	1.3300	1.5400	1.3300	1.4200	-1.389%	232	2,889	-87.324%
2025-09-19	1.4500	1.4500	1.4400	1.4400	-4.000%	40	2,924	-87.500%
2025-09-18	1.4900	1.5700	1.4900	1.5000	+6.383%	9	2,924	-88.000%
2025-09-17	1.4100	1.4100	1.4100	1.4100	+5.224%	1	2,917	-87.234%
2025-09-16	1.3300	1.3500	1.3000	1.3400	+7.200%	64	2,916	-86.567%
2025-09-15	1.3000	1.3000	1.2000	1.2500	-3.846%	438	2,935	-85.600%
2025-09-12	1.4600	1.4600	1.3000	1.3000	-10.959%	155	3,124	-86.154%
2025-09-11	1.4700	1.4700	1.4600	1.4600	-11.515%	153	2,970	-87.671%
2025-09-10	1.7000	1.7000	1.6500	1.6500	-5.714%	4	2,874	-89.091%
2025-09-09	1.6000	1.9000	1.6000	1.7500	+4.790%	270	2,871	-89.714%
2025-09-08	1.7700	1.7700	1.5600	1.6700	0.000%	397	2,628	-89.222%
2025-09-05	1.5100	1.6700	1.5100	1.6700	+1.212%	24	2,373	-89.222%
2025-09-04	1.5500	1.6500	1.4300	1.6500	+7.143%	76	2,373	-89.091%
2025-09-03	1.8000	1.8000	1.5400	1.5400	-18.947%	107	2,310	-88.312%
2025-09-02	1.8500	1.9600	1.8500	1.9000	-10.798%	225	2,311	-90.526%
2025-08-29	2.2200	2.2200	2.0600	2.1300	-0.930%	6	2,109	-91.549%
2025-08-28	2.1800	2.4200	2.1000	2.1500	+2.871%	233	2,109	-91.628%
2025-08-27	2.1600	2.1600	2.0000	2.0900	+0.481%	83	2,061	-91.388%
2025-08-26	1.8500	2.1600	1.8500	2.0800	+2.463%	172	2,057	-91.346%
2025-08-25	1.8500	2.0300	1.8300	2.0300	+11.538%	161	2,053	-91.133%
2025-08-22	1.8500	1.8500	1.7000	1.8200	+3.409%	12	2,054	-90.110%
2025-08-21	1.7200	1.8000	1.6400	1.7600	+7.317%	73	2,054	-89.773%
2025-08-20	1.5100	1.6400	1.4200	1.6400	+9.333%	30	2,044	-89.024%
2025-08-19	1.8000	1.8000	1.5000	1.5000	-11.765%	50	2,044	-88.000%
2025-08-18	1.7500	1.7500	1.5900	1.7000	+7.595%	68	2,028	-89.412%
2025-08-15	1.9000	1.9000	1.5800	1.5800	-11.732%	43	2,038	-88.608%
2025-08-14	1.9900	2.0600	1.7900	1.7900	-10.945%	1,781	2,037	-89.944%
2025-08-13	1.7400	2.0100	1.7100	2.0100	+16.860%	45	2,026	-91.045%
2025-08-12	1.7200	1.7800	1.5100	1.7200	-13.568%	89	2,030	-89.535%
2025-08-11	1.5000	1.9900	1.3600	1.9900	+77.679%	136	2,020	-90.955%
2025-08-08	1.1900	1.1900	1.1000	1.1200	+7.692%	1,002	1,955	-83.929%
2025-08-07	0.9300	1.0400	0.9300	1.0400	+0.971%	2	1,030	-82.692%
2025-08-06	1.0100	1.0300	1.0100	1.0300	-10.435%	3	1,030	-82.524%
2025-08-05	1.1000	1.1500	1.0100	1.1500	+11.650%	33	1,030	-84.348%
2025-08-04	0.8500	1.0300	0.8500	1.0300	+18.391%	8	1,009	-82.524%
2025-08-01	0.8000	0.8700	0.8000	0.8700	+20.833%	29	1,006	-79.310%
2025-07-31	0.8500	0.8500	0.7200	0.7200	-10.000%	2	987	-75.000%
2025-07-30	0.8000	0.8000	0.8000	0.8000	+1.266%	1	986	-77.500%
2025-07-29	0.7900	0.7900	0.7900	0.7900	-12.222%	2	986	-77.215%
2025-07-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	984	-80.000%
2025-07-25	0.9000	0.9000	0.9000	0.9000	+50.000%	3	984	-80.000%
2025-07-23	0.6000	0.6000	0.6000	0.6000	+15.385%	3	981	-70.000%
2025-07-16	0.5200	0.5200	0.5200	0.5200	-5.455%	10	981	-65.385%
2025-07-15	0.5500	0.5500	0.5500	0.5500	-8.333%	2	977	-67.273%
2025-07-14	0.6100	0.6100	0.6000	0.6000	-4.762%	51	976	-70.000%
2025-07-11	0.6300	0.6500	0.6300	0.6300	+12.500%	130	925	-71.429%
2025-07-08	0.5600	0.5600	0.5600	0.5600	+30.233%	1	924	-67.857%
2025-07-03	0.4300	0.4300	0.4300	0.4300	-14.000%	1	923	-58.140%
2025-07-02	0.4500	0.5000	0.4400	0.5000	+6.383%	11	923	-64.000%
2025-06-30	0.4700	0.4700	0.4700	0.4700	+9.302%	2	948	-61.702%
2025-06-27	0.4000	0.4300	0.4000	0.4300	+2.381%	13	946	-58.140%
2025-06-26	0.4400	0.4400	0.4200	0.4200	-8.696%	20	934	-57.143%
2025-06-25	0.4500	0.4700	0.4500	0.4600	+21.053%	12	931	-60.870%
2025-06-24	0.3600	0.3800	0.3600	0.3800	-9.524%	220	921	-52.632%
2025-06-20	0.4000	0.4200	0.4000	0.4200	0.000%	26	810	-57.143%
2025-06-17	0.4200	0.4200	0.4200	0.4200	0.000%	20	807	-57.143%
2025-06-13	0.4200	0.4200	0.4200	0.4200	0.000%	20	787	-57.143%
2025-06-11	0.4200	0.4200	0.4200	0.4200	-6.667%	5	777	-57.143%
2025-06-10	0.4800	0.4800	0.4500	0.4500	-2.174%	14	777	-60.000%
2025-06-09	0.4600	0.4600	0.4600	0.4600	-4.167%	1	763	-60.870%
2025-06-06	0.4800	0.4800	0.4800	0.4800	-4.000%	44	763	-62.500%
2025-06-05	0.5000	0.5000	0.5000	0.5000	+2.041%	4	891	-64.000%
2025-06-04	0.4700	0.4900	0.4700	0.4900	-2.000%	157	891	-63.265%
2025-06-03	0.5500	0.5500	0.5000	0.5000	-9.091%	10	891	-64.000%
2025-05-27	0.5500	0.5500	0.5500	0.5500	-1.786%	1	885	-67.273%
2025-05-23	0.5600	0.5600	0.5600	0.5600	-6.667%	2	884	-67.857%
2025-05-20	0.6000	0.6000	0.6000	0.6000	0.000%	9	884	-70.000%
2025-05-14	0.6000	0.6000	0.6000	0.6000	+9.091%	1	893	-70.000%
2025-05-12	0.5500	0.5500	0.5500	0.5500	-11.290%	1	893	-67.273%
2025-05-07	0.6200	0.6200	0.6200	0.6200	-1.587%	5	892	-70.968%
2025-05-06	0.6300	0.6300	0.6300	0.6300	-11.268%	2	892	-71.429%
2025-05-05	0.6400	0.7100	0.6400	0.7100	+5.970%	25	892	-74.648%
2025-05-02	0.6700	0.6700	0.6700	0.6700	-10.667%	16	872	-73.134%
2025-05-01	0.7900	0.8000	0.7500	0.7500	0.000%	12	876	-76.000%
2025-04-30	0.7500	0.7500	0.7500	0.7500	+36.364%	1	868	-76.000%
2025-04-28	0.5500	0.5500	0.5500	0.5500	-17.910%	1	868	-67.273%
2025-04-25	0.6300	0.7000	0.6300	0.6700	+6.349%	20	867	-73.134%
2025-04-24	0.5600	0.6300	0.5600	0.6300	+43.182%	9	859	-71.429%
2025-04-21	0.4100	0.4400	0.4100	0.4400	-12.000%	3	857	-59.091%
2025-04-16	0.5000	0.5000	0.5000	0.5000	+28.205%	40	859	-64.000%
2025-04-14	0.3900	0.3900	0.3900	0.3900	0.000%	20	875	-53.846%
2025-04-07	0.3900	0.3900	0.3900	0.3900	-2.500%	9	855	-53.846%
2025-04-04	0.4000	0.4000	0.4000	0.4000	-18.367%	12	864	-55.000%
2025-04-02	0.4900	0.4900	0.4900	0.4900	-20.968%	3	864	-63.265%
2025-04-01	0.5000	0.6200	0.5000	0.6200	+24.000%	103	861	-70.968%
2025-03-26	0.5000	0.5000	0.5000	0.5000	-7.407%	10	910	-64.000%
2025-03-24	0.5800	0.5800	0.5400	0.5400	-6.897%	11	900	-66.667%
2025-03-20	0.5800	0.5800	0.5800	0.5800	-6.452%	6	895	-68.966%
2025-03-17	0.6200	0.6200	0.6200	0.6200	0.000%	10	889	-70.968%
2025-03-14	0.5400	0.6200	0.5400	0.6200	+10.714%	8	879	-70.968%
2025-03-13	0.5800	0.5800	0.5600	0.5600	-13.846%	6	871	-67.857%
2025-03-12	0.6600	0.6800	0.6500	0.6500	+12.069%	25	871	-72.308%
2025-03-11	0.5800	0.6100	0.5800	0.5800	-15.942%	76	874	-68.966%
2025-03-10	0.6400	0.6900	0.6400	0.6900	+13.115%	6	944	-73.913%
2025-03-07	0.6500	0.6500	0.6100	0.6100	-10.294%	32	950	-70.492%
2025-03-06	0.7000	0.7000	0.6300	0.6800	-9.333%	3	934	-73.529%
2025-03-05	0.6700	0.7500	0.6700	0.7500	+2.740%	4	934	-76.000%
2025-03-04	0.7300	0.7300	0.7300	0.7300	+4.286%	1	931	-75.342%
2025-03-03	0.7000	0.7000	0.7000	0.7000	-6.667%	116	931	-74.286%
2025-02-28	0.7500	0.7500	0.7500	0.7500	0.000%	8	844	-76.000%
2025-02-27	0.7500	0.7500	0.7500	0.7500	-14.773%	4	844	-76.000%
2025-02-26	0.6100	0.8800	0.6100	0.8800	+20.548%	3	844	-79.545%
2025-02-25	0.8200	0.8500	0.7300	0.7300	-18.889%	5	844	-75.342%
2025-02-21	0.9000	0.9000	0.9000	0.9000	0.000%	4	840	-80.000%
2025-02-20	0.9000	0.9000	0.9000	0.9000	+8.434%	9	838	-80.000%
2025-02-19	0.8300	0.8300	0.8300	0.8300	-7.778%	1	829	-78.313%
2025-02-18	0.9000	0.9000	0.9000	0.9000	-3.226%	3	829	-80.000%
2025-02-14	0.9300	0.9300	0.9300	0.9300	-7.000%	4	828	-80.645%
2025-02-13	1.0000	1.0400	0.9900	1.0000	-1.961%	33	802	-82.000%
2025-02-11	1.0200	1.0200	1.0200	1.0200	+3.030%	2	802	-82.353%
2025-02-10	0.9900	0.9900	0.9900	0.9900	-1.980%	1	801	-81.818%
2025-02-05	1.0100	1.0100	1.0100	1.0100	+1.000%	1	801	-82.178%
2025-01-28	1.0500	1.0500	1.0000	1.0000	+11.111%	25	801	-82.000%
2025-01-24	0.9000	0.9000	0.9000	0.9000	+1.124%	20	776	-80.000%
2025-01-23	0.8900	0.8900	0.8900	0.8900	-8.247%	8	786	-79.775%
2025-01-22	1.0500	1.0700	0.9700	0.9700	+2.105%	33	782	-81.443%
2025-01-14	0.9800	1.0500	0.9300	0.9500	-5.000%	65	793	-81.053%
2025-01-13	1.0300	1.0300	1.0000	1.0000	-4.762%	12	787	-82.000%
2025-01-10	1.0500	1.0500	1.0500	1.0500	-8.696%	2	785	-82.857%
2025-01-08	1.1500	1.1500	1.1500	1.1500	+4.545%	1	784	-84.348%
2025-01-07	1.2500	1.2500	1.1000	1.1000	-9.836%	100	784	-83.636%
2025-01-06	1.2500	1.2500	1.2000	1.2200	+9.910%	16	781	-85.246%
2025-01-03	1.1100	1.1100	1.1100	1.1100	-6.723%	2	772	-83.784%

.dark-mode .yNZVNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNZVNq{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C7MSOS Jan 15 2027 7.00 Call (MSOS270115C00007000)option OPRA

MSOS20270115C7
MSOS Jan 15 2027 7.00 Call (MSOS270115C00007000)
option OPRA