Dark

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

EOD

Aug 10, 2026

0.35000.000%(0.0000)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4600	0.4600	0.3300	0.3500	0.000%	118	11,611	0.000%
2026-08-07	0.4100	0.4100	0.3500	0.3500	0.000%	85	11,505	0.000%
2026-08-06	0.2700	0.3500	0.2500	0.3500	+45.833%	355	11,486	0.000%
2026-08-05	0.3800	0.3900	0.2100	0.2400	-27.273%	827	11,379	+45.833%
2026-08-04	0.3500	0.3800	0.3200	0.3300	-2.941%	77	10,996	+6.061%
2026-08-03	0.3400	0.3400	0.3400	0.3400	-2.857%	10	10,950	+2.941%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+6.061%	10	10,958	0.000%
2026-07-30	0.3500	0.3500	0.3000	0.3300	+22.222%	41	10,948	+6.061%
2026-07-29	0.3000	0.3000	0.2700	0.2700	-10.000%	173	10,947	+29.630%
2026-07-28	0.3300	0.3300	0.3000	0.3000	-30.233%	162	10,881	+16.667%
2026-07-27	0.3600	0.4300	0.3600	0.4300	+19.444%	16	10,720	-18.605%
2026-07-24	0.3500	0.3800	0.3500	0.3600	-10.000%	201	10,705	-2.778%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-9.091%	125	10,513	-12.500%
2026-07-21	0.4500	0.4500	0.4400	0.4400	-2.222%	230	10,388	-20.455%
2026-07-20	0.4500	0.4600	0.4300	0.4500	-4.255%	1,390	10,346	-22.222%
2026-07-17	0.4500	0.4800	0.4500	0.4700	+4.444%	65	9,156	-25.532%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-10.000%	185	9,106	-22.222%
2026-07-15	0.5500	0.5500	0.5000	0.5000	-9.091%	88	8,921	-30.000%
2026-07-14	0.5500	0.5500	0.5500	0.5500	0.000%	100	8,833	-36.364%
2026-07-13	0.5300	0.5500	0.5300	0.5500	+10.000%	53	8,733	-36.364%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-3.846%	71	8,680	-30.000%
2026-07-08	0.5100	0.5200	0.5100	0.5200	+4.000%	20	8,609	-32.692%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-9.091%	1	8,619	-30.000%
2026-07-06	0.6500	0.6500	0.4900	0.5500	-12.698%	419	8,620	-36.364%
2026-07-02	0.6200	0.6300	0.6200	0.6300	-3.077%	4	8,213	-44.444%
2026-07-01	0.7500	0.7500	0.6500	0.6500	-12.162%	40	8,213	-46.154%
2026-06-30	0.7000	0.7400	0.7000	0.7400	+23.333%	11	8,173	-52.703%
2026-06-29	0.6300	0.6300	0.6000	0.6000	-10.448%	61	8,163	-41.667%
2026-06-26	0.6000	0.6700	0.6000	0.6700	+9.836%	8	8,127	-47.761%
2026-06-25	0.6000	0.6100	0.5500	0.6100	+1.667%	113	8,123	-42.623%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+11.111%	1	8,014	-41.667%
2026-06-23	0.6200	0.7500	0.5400	0.5400	-15.625%	1,047	8,013	-35.185%
2026-06-22	0.6500	0.7900	0.6300	0.6400	-4.478%	168	6,966	-45.313%
2026-06-18	0.6600	0.6700	0.6500	0.6700	-4.286%	23	6,913	-47.761%
2026-06-17	0.7100	0.7700	0.6700	0.7000	-2.778%	252	6,913	-50.000%
2026-06-16	0.7000	0.7400	0.6800	0.7200	-2.703%	188	6,913	-51.389%
2026-06-15	0.8100	0.8100	0.7400	0.7400	-7.500%	86	6,821	-52.703%
2026-06-12	0.9000	0.9900	0.8000	0.8000	-11.111%	51	6,780	-56.250%
2026-06-11	0.9000	0.9500	0.8000	0.9000	-10.000%	116	6,775	-61.111%
2026-06-10	1.0400	1.0600	1.0000	1.0000	-5.660%	453	6,770	-65.000%
2026-06-09	1.2400	1.2400	1.0100	1.0600	-10.169%	164	6,502	-66.981%
2026-06-08	1.1000	1.2000	1.0200	1.1800	+20.408%	1,094	6,475	-70.339%
2026-06-05	1.0000	1.1500	0.9800	0.9800	+13.953%	662	5,464	-64.286%
2026-06-04	0.7900	0.8600	0.7900	0.8600	+24.638%	5	5,704	-59.302%
2026-06-03	0.7500	0.7500	0.6800	0.6900	-13.750%	21	5,705	-49.275%
2026-06-02	0.8400	0.8700	0.8000	0.8000	-2.439%	54	5,715	-56.250%
2026-06-01	0.8200	0.8200	0.8200	0.8200	-3.529%	87	5,731	-57.317%
2026-05-29	0.8500	0.8500	0.7600	0.8500	-2.299%	148	5,818	-58.824%
2026-05-28	0.7800	0.8700	0.7300	0.8700	+52.632%	354	5,780	-59.770%
2026-05-27	0.6600	0.6600	0.5700	0.5700	-12.308%	63	5,829	-38.596%
2026-05-26	0.5600	0.6600	0.5400	0.6500	+4.839%	243	5,826	-46.154%
2026-05-20	0.6000	0.6200	0.6000	0.6200	+5.085%	44	5,795	-43.548%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-3.279%	70	5,791	-40.678%
2026-05-18	0.6100	0.6100	0.6100	0.6100	+1.667%	3	5,791	-42.623%
2026-05-15	0.7400	0.7400	0.6000	0.6000	-23.077%	5	5,791	-41.667%
2026-05-14	0.7800	0.7800	0.7800	0.7800	+4.000%	25	5,786	-55.128%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-9.639%	6	5,760	-53.333%
2026-05-12	0.8400	0.8400	0.8000	0.8300	-9.783%	7	5,760	-57.831%
2026-05-11	0.8500	0.9200	0.8000	0.9200	-7.071%	242	5,760	-61.957%
2026-05-08	0.9300	0.9900	0.8600	0.9900	+7.609%	50	5,848	-64.646%
2026-05-07	1.0800	1.0800	0.9100	0.9200	-1.075%	807	5,842	-61.957%
2026-05-06	0.9200	1.0200	0.9200	0.9300	-4.124%	20	5,736	-62.366%
2026-05-05	0.8800	0.9700	0.8300	0.9700	+11.494%	170	5,722	-63.918%
2026-05-04	0.9300	0.9300	0.8500	0.8700	-10.309%	20	5,667	-59.770%
2026-05-01	1.0500	1.0500	0.9500	0.9700	+3.191%	92	5,716	-63.918%
2026-04-30	1.0000	1.0300	0.9300	0.9400	+2.174%	104	5,716	-62.766%
2026-04-29	0.9000	0.9700	0.8500	0.9200	-2.128%	218	5,668	-61.957%
2026-04-28	1.0000	1.0200	0.9000	0.9400	0.000%	157	5,597	-62.766%
2026-04-27	1.0400	1.0400	0.8400	0.9400	+8.046%	101	5,621	-62.766%
2026-04-24	0.6700	0.8700	0.6600	0.8700	+24.286%	515	5,628	-59.770%
2026-04-23	1.2600	1.2600	0.7000	0.7000	-37.500%	824	5,547	-50.000%
2026-04-22	0.7500	1.5000	0.6800	1.1200	+69.697%	214	5,447	-68.750%
2026-04-21	0.7500	0.7500	0.6600	0.6600	-13.158%	13	5,524	-46.970%
2026-04-20	0.6600	0.7600	0.5900	0.7600	+38.182%	103	5,506	-53.947%
2026-04-17	0.6300	0.6700	0.5500	0.5500	-3.509%	97	5,502	-36.364%
2026-04-16	0.6500	0.7100	0.5700	0.5700	-14.925%	536	5,540	-38.596%
2026-04-15	0.5000	0.6700	0.5000	0.6700	+15.517%	82	5,530	-47.761%
2026-04-14	0.5100	0.6200	0.5000	0.5800	-9.375%	83	5,558	-39.655%
2026-04-13	0.4800	0.6400	0.4800	0.6400	+20.755%	21	5,543	-45.313%
2026-04-10	0.5500	0.6600	0.5100	0.5300	-3.636%	143	5,540	-33.962%
2026-04-09	0.6000	0.6300	0.5300	0.5500	0.000%	31	5,548	-36.364%
2026-04-08	0.5900	0.5900	0.5400	0.5500	-5.172%	11	5,529	-36.364%
2026-04-07	0.6500	0.6500	0.5700	0.5800	-10.769%	80	5,518	-39.655%
2026-04-06	0.6600	0.6700	0.6200	0.6500	+3.175%	421	5,498	-46.154%
2026-04-02	0.5600	0.6300	0.5600	0.6300	+26.000%	203	5,609	-44.444%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+6.383%	9	5,609	-30.000%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-4.082%	2	5,618	-25.532%
2026-03-27	0.5000	0.5000	0.4900	0.4900	-3.922%	101	5,618	-28.571%
2026-03-26	0.5800	0.5800	0.5100	0.5100	-16.393%	21	5,618	-31.373%
2026-03-25	0.6400	0.6400	0.6100	0.6100	-1.613%	7	5,632	-42.623%
2026-03-23	0.6200	0.6200	0.6200	0.6200	0.000%	1	5,631	-43.548%
2026-03-20	0.6200	0.6200	0.6200	0.6200	-4.615%	1	5,631	-43.548%
2026-03-19	0.6900	0.6900	0.6500	0.6500	-2.985%	24	5,630	-46.154%
2026-03-18	0.6200	0.6700	0.5600	0.6700	0.000%	196	5,613	-47.761%
2026-03-17	0.6600	0.6700	0.6600	0.6700	+3.077%	2	5,665	-47.761%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-7.143%	5	5,666	-46.154%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+6.061%	10	5,661	-50.000%
2026-03-12	0.6600	0.6600	0.6500	0.6600	+1.538%	11	5,651	-46.970%
2026-03-11	0.6500	0.7000	0.6500	0.6500	-8.451%	52	5,687	-46.154%
2026-03-10	0.7400	0.7400	0.7100	0.7100	+1.429%	18	5,699	-50.704%
2026-03-09	0.7100	0.7100	0.6900	0.7000	-4.110%	16	5,698	-50.000%
2026-03-06	0.7300	0.7300	0.7300	0.7300	+12.308%	1	5,698	-52.055%
2026-03-05	0.7500	0.7500	0.6400	0.6500	+1.563%	139	5,698	-46.154%
2026-03-03	0.6200	0.6400	0.5800	0.6400	0.000%	246	5,685	-45.313%
2026-03-02	0.7000	0.7000	0.6400	0.6400	-14.667%	145	5,591	-45.313%
2026-02-27	0.7500	0.7500	0.7500	0.7500	0.000%	5	5,450	-53.333%
2026-02-26	0.7800	0.7800	0.7500	0.7500	-12.791%	20	5,449	-53.333%
2026-02-25	0.8600	0.8600	0.8600	0.8600	+11.688%	2	5,432	-59.302%
2026-02-24	0.7000	0.7700	0.7000	0.7700	+10.000%	36	5,432	-54.545%
2026-02-23	0.7000	0.7100	0.6500	0.7000	-5.405%	69	5,432	-50.000%
2026-02-20	0.7100	0.7400	0.7100	0.7400	-17.778%	93	5,493	-52.703%
2026-02-19	0.7500	0.9000	0.6700	0.9000	+25.000%	86	5,417	-61.111%
2026-02-18	0.7200	0.7300	0.7000	0.7200	-5.263%	43	5,471	-51.389%
2026-02-17	0.7500	0.7600	0.7300	0.7600	-2.564%	173	5,428	-53.947%
2026-02-13	0.7800	0.7800	0.7800	0.7800	+1.299%	1	5,419	-55.128%
2026-02-12	0.7800	0.7800	0.7400	0.7700	+2.667%	275	5,419	-54.545%
2026-02-11	0.8500	0.8600	0.7500	0.7500	-11.765%	11	5,171	-53.333%
2026-02-10	0.9000	0.9000	0.8300	0.8500	-9.574%	41	5,160	-58.824%
2026-02-09	0.8800	0.9400	0.8400	0.9400	+3.297%	39	5,175	-62.766%
2026-02-06	0.8900	0.9100	0.8900	0.9100	+13.750%	17	5,166	-61.538%
2026-02-05	0.8600	0.9100	0.8000	0.8000	-3.614%	28	5,155	-56.250%
2026-02-04	0.8900	0.8900	0.8300	0.8300	-5.682%	36	5,168	-57.831%
2026-02-03	0.8600	0.8800	0.8600	0.8800	+6.024%	7	5,132	-60.227%
2026-02-02	0.8700	0.8700	0.8100	0.8300	-9.783%	217	5,133	-57.831%
2026-01-30	0.9700	1.0200	0.9200	0.9200	+5.747%	388	5,077	-61.957%
2026-01-29	1.0000	1.0000	0.8700	0.8700	-13.000%	10	4,689	-59.770%
2026-01-28	1.0000	1.1000	0.9600	1.0000	-4.762%	596	4,685	-65.000%
2026-01-27	1.1500	1.1500	1.0500	1.0500	-16.000%	38	4,112	-66.667%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-3.846%	3	4,084	-72.000%
2026-01-23	1.2000	1.3000	1.2000	1.3000	+3.175%	50	4,087	-73.077%
2026-01-22	1.1800	1.2600	1.1800	1.2600	+1.613%	146	4,060	-72.222%
2026-01-21	1.2000	1.2600	1.1900	1.2400	+3.333%	47	4,019	-71.774%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-7.692%	20	3,982	-70.833%
2026-01-16	1.3700	1.3900	1.3000	1.3000	-13.333%	19	3,967	-73.077%
2026-01-15	1.4000	1.5000	1.4000	1.5000	+4.167%	16	3,967	-76.667%
2026-01-14	1.3600	1.4400	1.3300	1.4400	+2.857%	206	3,967	-75.694%
2026-01-13	1.5000	1.5000	1.4000	1.4000	-6.667%	7	3,959	-75.000%
2026-01-12	1.5000	1.5500	1.4700	1.5000	+13.636%	172	3,955	-76.667%
2026-01-09	1.2300	1.3200	1.2300	1.3200	-2.941%	61	3,895	-73.485%
2026-01-08	1.3100	1.3600	1.3100	1.3600	+3.030%	13	3,891	-74.265%
2026-01-07	1.3000	1.3200	1.2100	1.3200	+10.000%	126	3,891	-73.485%
2026-01-06	1.2500	1.2500	1.2000	1.2000	0.000%	347	3,774	-70.833%
2026-01-05	1.3000	1.3000	1.2000	1.2000	-6.250%	11	3,752	-70.833%
2026-01-02	1.3300	1.3900	1.2800	1.2800	-5.185%	56	3,752	-72.656%
2025-12-31	1.4600	1.4600	1.2000	1.3500	-1.460%	26	3,752	-74.074%
2025-12-30	1.0600	1.4600	1.0600	1.3700	+15.126%	121	3,752	-74.453%
2025-12-29	1.3600	1.5200	1.1900	1.1900	-17.931%	29	3,694	-70.588%
2025-12-26	1.3800	1.4700	1.3600	1.4500	+8.209%	88	3,678	-75.862%
2025-12-24	1.3300	1.4400	1.3300	1.3400	-2.190%	265	3,384	-73.881%
2025-12-23	1.4000	1.4300	1.2400	1.3700	+5.385%	16	3,384	-74.453%
2025-12-22	1.5400	1.5400	1.2200	1.3000	-18.239%	152	3,372	-73.077%
2025-12-19	1.8600	1.8600	1.5700	1.5900	-0.625%	330	3,361	-77.987%
2025-12-18	3.1000	3.2000	1.6000	1.6000	-42.857%	948	3,211	-78.125%
2025-12-17	3.0000	3.0200	2.7900	2.8000	+3.704%	209	3,431	-87.500%
2025-12-16	2.2600	2.9600	2.1400	2.7000	+35.000%	166	3,483	-87.037%
2025-12-15	2.0100	2.3300	1.9400	2.0000	-11.111%	146	3,442	-82.500%
2025-12-12	1.8100	2.4000	1.7000	2.2500	+129.592%	489	3,433	-84.444%
2025-12-11	0.9200	0.9900	0.9200	0.9800	-2.000%	22	3,434	-64.286%
2025-12-10	1.0800	1.1000	1.0000	1.0000	+5.263%	6	3,426	-65.000%
2025-12-09	1.0200	1.0200	0.9500	0.9500	+5.556%	215	3,424	-63.158%
2025-12-08	0.9000	0.9000	0.9000	0.9000	-19.643%	12	3,569	-61.111%
2025-12-04	1.1100	1.1200	1.1100	1.1200	+3.704%	200	3,579	-68.750%
2025-12-03	1.0400	1.0900	1.0400	1.0800	-4.425%	27	3,579	-67.593%
2025-12-02	1.0400	1.1300	1.0400	1.1300	+2.727%	11	3,587	-69.027%
2025-12-01	0.8500	1.1100	0.8500	1.1000	+27.907%	65	3,592	-68.182%
2025-11-28	0.8300	0.9700	0.8300	0.8600	-4.444%	16	3,538	-59.302%
2025-11-26	0.9700	0.9700	0.9000	0.9000	+13.924%	3	3,524	-61.111%
2025-11-25	0.7900	0.7900	0.7900	0.7900	-15.054%	1	3,524	-55.696%
2025-11-24	0.9300	0.9300	0.9300	0.9300	+16.250%	4	3,524	-62.366%
2025-11-21	0.8000	0.8000	0.8000	0.8000	+11.111%	1	3,528	-56.250%
2025-11-20	0.7200	0.7200	0.7200	0.7200	-8.861%	1	3,528	-51.389%
2025-11-19	0.7600	0.9100	0.7600	0.7900	-2.469%	20	3,529	-55.696%
2025-11-18	0.7000	0.9200	0.6600	0.8100	0.000%	22	3,512	-56.790%
2025-11-17	0.9300	0.9300	0.8000	0.8100	-11.957%	37	3,505	-56.790%
2025-11-14	1.0800	1.2400	0.9200	0.9200	-24.590%	25	3,499	-61.957%
2025-11-13	1.3900	1.5100	1.2200	1.2200	-13.475%	29	3,480	-71.311%
2025-11-12	1.6400	1.6400	1.2900	1.4100	+6.818%	49	3,476	-75.177%
2025-11-11	1.6100	1.7200	1.3200	1.3200	-12.583%	65	3,451	-73.485%
2025-11-10	1.4700	1.6600	1.2700	1.5100	+30.172%	158	3,423	-76.821%
2025-11-07	1.1000	1.3800	1.0100	1.1600	-2.521%	66	3,470	-69.828%
2025-11-06	1.3800	1.4700	1.1700	1.1900	-15.603%	63	3,483	-70.588%
2025-11-05	1.3000	1.4100	1.3000	1.4100	+18.487%	41	3,484	-75.177%
2025-11-04	1.1900	1.1900	1.1900	1.1900	-19.595%	1	3,494	-70.588%
2025-11-03	1.5000	1.5100	1.3500	1.4800	-1.333%	21	3,516	-76.351%
2025-10-31	1.3900	1.5600	1.3800	1.5000	-3.846%	51	3,516	-76.667%
2025-10-30	1.2400	1.5900	1.2400	1.5600	+8.333%	66	3,501	-77.564%
2025-10-29	1.4400	1.6200	1.4300	1.4400	-5.263%	30	3,495	-75.694%
2025-10-28	1.5200	1.5200	1.5200	1.5200	-7.317%	30	3,481	-76.974%
2025-10-27	1.7000	1.7000	1.6400	1.6400	+1.863%	45	3,431	-78.659%
2025-10-24	1.7000	1.7000	1.6100	1.6100	+9.524%	7	3,431	-78.261%
2025-10-23	1.5500	1.6800	1.4600	1.4700	-2.000%	125	3,424	-76.190%
2025-10-22	1.4500	1.7000	1.4000	1.5000	-15.254%	172	3,349	-76.667%
2025-10-21	1.6300	1.7700	1.6300	1.7700	-1.667%	3	3,194	-80.226%
2025-10-20	1.9500	1.9500	1.8000	1.8000	+9.756%	12	3,195	-80.556%
2025-10-17	1.7000	1.8000	1.6400	1.6400	-10.870%	34	3,193	-78.659%
2025-10-16	1.9100	2.2200	1.7200	1.8400	-5.641%	20	3,164	-80.978%
2025-10-15	1.8000	2.2000	1.8000	1.9500	+4.839%	41	3,154	-82.051%
2025-10-14	1.8600	1.8600	1.8600	1.8600	-1.587%	1	3,137	-81.183%
2025-10-13	1.7500	1.8900	1.7500	1.8900	+6.780%	2	3,136	-81.481%
2025-10-10	1.8000	1.8000	1.7700	1.7700	-6.842%	35	3,136	-80.226%
2025-10-09	2.0100	2.0100	1.9000	1.9000	-5.000%	31	3,101	-81.579%
2025-10-08	2.0300	2.0700	1.9000	2.0000	+2.041%	25	3,091	-82.500%
2025-10-07	2.1500	2.1700	1.8800	1.9600	-4.390%	159	3,001	-82.143%
2025-10-06	1.8000	2.0500	1.8000	2.0500	+10.811%	38	3,001	-82.927%
2025-10-03	1.9500	2.0100	1.8500	1.8500	-2.632%	24	2,986	-81.081%
2025-10-02	1.8100	1.9100	1.8100	1.9000	+8.571%	90	2,967	-81.579%
2025-10-01	1.7000	1.7600	1.6400	1.7500	0.000%	158	3,015	-80.000%
2025-09-30	1.8700	1.9000	1.6400	1.7500	-10.714%	231	2,994	-80.000%
2025-09-29	1.7500	1.9800	1.6000	1.9600	+55.556%	196	2,894	-82.143%
2025-09-26	1.2600	1.3500	1.2300	1.2600	-8.696%	266	2,869	-72.222%
2025-09-25	1.4200	1.5300	1.3800	1.3800	-9.804%	43	2,869	-74.638%
2025-09-24	1.3700	1.6100	1.3300	1.5300	+9.286%	93	2,873	-77.124%
2025-09-23	1.4100	1.5800	1.3400	1.4000	-1.408%	93	2,876	-75.000%
2025-09-22	1.3300	1.5400	1.3300	1.4200	-1.389%	232	2,889	-75.352%
2025-09-19	1.4500	1.4500	1.4400	1.4400	-4.000%	40	2,924	-75.694%
2025-09-18	1.4900	1.5700	1.4900	1.5000	+6.383%	9	2,924	-76.667%
2025-09-17	1.4100	1.4100	1.4100	1.4100	+5.224%	1	2,917	-75.177%
2025-09-16	1.3300	1.3500	1.3000	1.3400	+7.200%	64	2,916	-73.881%
2025-09-15	1.3000	1.3000	1.2000	1.2500	-3.846%	438	2,935	-72.000%
2025-09-12	1.4600	1.4600	1.3000	1.3000	-10.959%	155	3,124	-73.077%
2025-09-11	1.4700	1.4700	1.4600	1.4600	-11.515%	153	2,970	-76.027%
2025-09-10	1.7000	1.7000	1.6500	1.6500	-5.714%	4	2,874	-78.788%
2025-09-09	1.6000	1.9000	1.6000	1.7500	+4.790%	270	2,871	-80.000%
2025-09-08	1.7700	1.7700	1.5600	1.6700	0.000%	397	2,628	-79.042%
2025-09-05	1.5100	1.6700	1.5100	1.6700	+1.212%	24	2,373	-79.042%
2025-09-04	1.5500	1.6500	1.4300	1.6500	+7.143%	76	2,373	-78.788%
2025-09-03	1.8000	1.8000	1.5400	1.5400	-18.947%	107	2,310	-77.273%
2025-09-02	1.8500	1.9600	1.8500	1.9000	-10.798%	225	2,311	-81.579%
2025-08-29	2.2200	2.2200	2.0600	2.1300	-0.930%	6	2,109	-83.568%
2025-08-28	2.1800	2.4200	2.1000	2.1500	+2.871%	233	2,109	-83.721%
2025-08-27	2.1600	2.1600	2.0000	2.0900	+0.481%	83	2,061	-83.254%
2025-08-26	1.8500	2.1600	1.8500	2.0800	+2.463%	172	2,057	-83.173%
2025-08-25	1.8500	2.0300	1.8300	2.0300	+11.538%	161	2,053	-82.759%
2025-08-22	1.8500	1.8500	1.7000	1.8200	+3.409%	12	2,054	-80.769%
2025-08-21	1.7200	1.8000	1.6400	1.7600	+7.317%	73	2,054	-80.114%
2025-08-20	1.5100	1.6400	1.4200	1.6400	+9.333%	30	2,044	-78.659%
2025-08-19	1.8000	1.8000	1.5000	1.5000	-11.765%	50	2,044	-76.667%
2025-08-18	1.7500	1.7500	1.5900	1.7000	+7.595%	68	2,028	-79.412%
2025-08-15	1.9000	1.9000	1.5800	1.5800	-11.732%	43	2,038	-77.848%
2025-08-14	1.9900	2.0600	1.7900	1.7900	-10.945%	1,781	2,037	-80.447%
2025-08-13	1.7400	2.0100	1.7100	2.0100	+16.860%	45	2,026	-82.587%
2025-08-12	1.7200	1.7800	1.5100	1.7200	-13.568%	89	2,030	-79.651%
2025-08-11	1.5000	1.9900	1.3600	1.9900	+77.679%	136	2,020	-82.412%
2025-08-08	1.1900	1.1900	1.1000	1.1200	+7.692%	1,002	1,955	-68.750%
2025-08-07	0.9300	1.0400	0.9300	1.0400	+0.971%	2	1,030	-66.346%
2025-08-06	1.0100	1.0300	1.0100	1.0300	-10.435%	3	1,030	-66.019%
2025-08-05	1.1000	1.1500	1.0100	1.1500	+11.650%	33	1,030	-69.565%
2025-08-04	0.8500	1.0300	0.8500	1.0300	+18.391%	8	1,009	-66.019%
2025-08-01	0.8000	0.8700	0.8000	0.8700	+20.833%	29	1,006	-59.770%
2025-07-31	0.8500	0.8500	0.7200	0.7200	-10.000%	2	987	-51.389%
2025-07-30	0.8000	0.8000	0.8000	0.8000	+1.266%	1	986	-56.250%
2025-07-29	0.7900	0.7900	0.7900	0.7900	-12.222%	2	986	-55.696%
2025-07-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	984	-61.111%
2025-07-25	0.9000	0.9000	0.9000	0.9000	+50.000%	3	984	-61.111%
2025-07-23	0.6000	0.6000	0.6000	0.6000	+15.385%	3	981	-41.667%
2025-07-16	0.5200	0.5200	0.5200	0.5200	-5.455%	10	981	-32.692%
2025-07-15	0.5500	0.5500	0.5500	0.5500	-8.333%	2	977	-36.364%
2025-07-14	0.6100	0.6100	0.6000	0.6000	-4.762%	51	976	-41.667%
2025-07-11	0.6300	0.6500	0.6300	0.6300	+12.500%	130	925	-44.444%
2025-07-08	0.5600	0.5600	0.5600	0.5600	+30.233%	1	924	-37.500%
2025-07-03	0.4300	0.4300	0.4300	0.4300	-14.000%	1	923	-18.605%
2025-07-02	0.4500	0.5000	0.4400	0.5000	+6.383%	11	923	-30.000%
2025-06-30	0.4700	0.4700	0.4700	0.4700	+9.302%	2	948	-25.532%
2025-06-27	0.4000	0.4300	0.4000	0.4300	+2.381%	13	946	-18.605%
2025-06-26	0.4400	0.4400	0.4200	0.4200	-8.696%	20	934	-16.667%
2025-06-25	0.4500	0.4700	0.4500	0.4600	+21.053%	12	931	-23.913%
2025-06-24	0.3600	0.3800	0.3600	0.3800	-9.524%	220	921	-7.895%
2025-06-20	0.4000	0.4200	0.4000	0.4200	0.000%	26	810	-16.667%
2025-06-17	0.4200	0.4200	0.4200	0.4200	0.000%	20	807	-16.667%
2025-06-13	0.4200	0.4200	0.4200	0.4200	0.000%	20	787	-16.667%
2025-06-11	0.4200	0.4200	0.4200	0.4200	-6.667%	5	777	-16.667%
2025-06-10	0.4800	0.4800	0.4500	0.4500	-2.174%	14	777	-22.222%
2025-06-09	0.4600	0.4600	0.4600	0.4600	-4.167%	1	763	-23.913%
2025-06-06	0.4800	0.4800	0.4800	0.4800	-4.000%	44	763	-27.083%
2025-06-05	0.5000	0.5000	0.5000	0.5000	+2.041%	4	891	-30.000%
2025-06-04	0.4700	0.4900	0.4700	0.4900	-2.000%	157	891	-28.571%
2025-06-03	0.5500	0.5500	0.5000	0.5000	-9.091%	10	891	-30.000%
2025-05-27	0.5500	0.5500	0.5500	0.5500	-1.786%	1	885	-36.364%
2025-05-23	0.5600	0.5600	0.5600	0.5600	-6.667%	2	884	-37.500%
2025-05-20	0.6000	0.6000	0.6000	0.6000	0.000%	9	884	-41.667%
2025-05-14	0.6000	0.6000	0.6000	0.6000	+9.091%	1	893	-41.667%
2025-05-12	0.5500	0.5500	0.5500	0.5500	-11.290%	1	893	-36.364%
2025-05-07	0.6200	0.6200	0.6200	0.6200	-1.587%	5	892	-43.548%
2025-05-06	0.6300	0.6300	0.6300	0.6300	-11.268%	2	892	-44.444%
2025-05-05	0.6400	0.7100	0.6400	0.7100	+5.970%	25	892	-50.704%
2025-05-02	0.6700	0.6700	0.6700	0.6700	-10.667%	16	872	-47.761%
2025-05-01	0.7900	0.8000	0.7500	0.7500	0.000%	12	876	-53.333%
2025-04-30	0.7500	0.7500	0.7500	0.7500	+36.364%	1	868	-53.333%
2025-04-28	0.5500	0.5500	0.5500	0.5500	-17.910%	1	868	-36.364%
2025-04-25	0.6300	0.7000	0.6300	0.6700	+6.349%	20	867	-47.761%
2025-04-24	0.5600	0.6300	0.5600	0.6300	+43.182%	9	859	-44.444%
2025-04-21	0.4100	0.4400	0.4100	0.4400	-12.000%	3	857	-20.455%
2025-04-16	0.5000	0.5000	0.5000	0.5000	+28.205%	40	859	-30.000%
2025-04-14	0.3900	0.3900	0.3900	0.3900	0.000%	20	875	-10.256%
2025-04-07	0.3900	0.3900	0.3900	0.3900	-2.500%	9	855	-10.256%
2025-04-04	0.4000	0.4000	0.4000	0.4000	-18.367%	12	864	-12.500%
2025-04-02	0.4900	0.4900	0.4900	0.4900	-20.968%	3	864	-28.571%
2025-04-01	0.5000	0.6200	0.5000	0.6200	+24.000%	103	861	-43.548%
2025-03-26	0.5000	0.5000	0.5000	0.5000	-7.407%	10	910	-30.000%
2025-03-24	0.5800	0.5800	0.5400	0.5400	-6.897%	11	900	-35.185%
2025-03-20	0.5800	0.5800	0.5800	0.5800	-6.452%	6	895	-39.655%
2025-03-17	0.6200	0.6200	0.6200	0.6200	0.000%	10	889	-43.548%
2025-03-14	0.5400	0.6200	0.5400	0.6200	+10.714%	8	879	-43.548%
2025-03-13	0.5800	0.5800	0.5600	0.5600	-13.846%	6	871	-37.500%
2025-03-12	0.6600	0.6800	0.6500	0.6500	+12.069%	25	871	-46.154%
2025-03-11	0.5800	0.6100	0.5800	0.5800	-15.942%	76	874	-39.655%
2025-03-10	0.6400	0.6900	0.6400	0.6900	+13.115%	6	944	-49.275%
2025-03-07	0.6500	0.6500	0.6100	0.6100	-10.294%	32	950	-42.623%
2025-03-06	0.7000	0.7000	0.6300	0.6800	-9.333%	3	934	-48.529%
2025-03-05	0.6700	0.7500	0.6700	0.7500	+2.740%	4	934	-53.333%
2025-03-04	0.7300	0.7300	0.7300	0.7300	+4.286%	1	931	-52.055%
2025-03-03	0.7000	0.7000	0.7000	0.7000	-6.667%	116	931	-50.000%
2025-02-28	0.7500	0.7500	0.7500	0.7500	0.000%	8	844	-53.333%
2025-02-27	0.7500	0.7500	0.7500	0.7500	-14.773%	4	844	-53.333%
2025-02-26	0.6100	0.8800	0.6100	0.8800	+20.548%	3	844	-60.227%
2025-02-25	0.8200	0.8500	0.7300	0.7300	-18.889%	5	844	-52.055%
2025-02-21	0.9000	0.9000	0.9000	0.9000	0.000%	4	840	-61.111%
2025-02-20	0.9000	0.9000	0.9000	0.9000	+8.434%	9	838	-61.111%
2025-02-19	0.8300	0.8300	0.8300	0.8300	-7.778%	1	829	-57.831%
2025-02-18	0.9000	0.9000	0.9000	0.9000	-3.226%	3	829	-61.111%
2025-02-14	0.9300	0.9300	0.9300	0.9300	-7.000%	4	828	-62.366%
2025-02-13	1.0000	1.0400	0.9900	1.0000	-1.961%	33	802	-65.000%
2025-02-11	1.0200	1.0200	1.0200	1.0200	+3.030%	2	802	-65.686%
2025-02-10	0.9900	0.9900	0.9900	0.9900	-1.980%	1	801	-64.646%
2025-02-05	1.0100	1.0100	1.0100	1.0100	+1.000%	1	801	-65.347%
2025-01-28	1.0500	1.0500	1.0000	1.0000	+11.111%	25	801	-65.000%
2025-01-24	0.9000	0.9000	0.9000	0.9000	+1.124%	20	776	-61.111%
2025-01-23	0.8900	0.8900	0.8900	0.8900	-8.247%	8	786	-60.674%
2025-01-22	1.0500	1.0700	0.9700	0.9700	+2.105%	33	782	-63.918%
2025-01-14	0.9800	1.0500	0.9300	0.9500	-5.000%	65	793	-63.158%
2025-01-13	1.0300	1.0300	1.0000	1.0000	-4.762%	12	787	-65.000%
2025-01-10	1.0500	1.0500	1.0500	1.0500	-8.696%	2	785	-66.667%
2025-01-08	1.1500	1.1500	1.1500	1.1500	+4.545%	1	784	-69.565%
2025-01-07	1.2500	1.2500	1.1000	1.1000	-9.836%	100	784	-68.182%
2025-01-06	1.2500	1.2500	1.2000	1.2200	+9.910%	16	781	-71.311%
2025-01-03	1.1100	1.1100	1.1100	1.1100	-6.723%	2	772	-68.468%
2025-01-02	1.1000	1.1900	1.0300	1.1900	+19.000%	305	772	-70.588%
2024-12-30	1.0000	1.0000	1.0000	1.0000	-0.990%	10	1,031	-65.000%
2024-12-27	1.0100	1.0100	1.0000	1.0100	+10.989%	22	1,041	-65.347%
2024-12-26	1.0000	1.0000	0.9100	0.9100	-13.333%	10	1,041	-61.538%
2024-12-23	1.1000	1.1000	1.0400	1.0500	-4.545%	3	1,047	-66.667%
2024-12-20	1.1000	1.1000	1.1000	1.1000	+4.762%	4	1,047	-68.182%
2024-12-18	1.6700	1.6700	1.0500	1.0500	0.000%	232	1,046	-66.667%
2024-12-17	0.9900	1.0500	0.9900	1.0500	+3.960%	4	1,056	-66.667%
2024-12-16	1.1000	1.1000	0.9500	1.0100	-8.182%	25	1,054	-65.347%
2024-12-13	1.0500	1.1000	1.0500	1.1000	+3.774%	6	1,048	-68.182%
2024-12-12	1.1100	1.1100	1.0000	1.0600	-3.636%	58	1,046	-66.981%
2024-12-11	1.1500	1.1500	1.1000	1.1000	-12.698%	10	1,039	-68.182%
2024-12-10	1.2600	1.2600	1.2600	1.2600	-3.077%	1	1,030	-72.222%
2024-12-06	1.2000	1.3000	1.2000	1.3000	+18.182%	26	1,029	-73.077%
2024-12-05	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,028	-68.182%
2024-12-04	1.1100	1.1800	1.1100	1.1500	-17.266%	13	1,029	-69.565%
2024-12-03	1.4200	1.4200	1.2500	1.3900	-3.472%	51	1,019	-74.820%
2024-12-02	1.4000	1.4400	1.4000	1.4400	-2.041%	2	970	-75.694%
2024-11-29	1.4700	1.4700	1.4700	1.4700	-3.922%	2	968	-76.190%
2024-11-25	1.3000	1.5300	1.3000	1.5300	+14.179%	3	967	-77.124%
2024-11-22	1.5100	1.5100	1.2500	1.3400	-13.548%	78	965	-73.881%
2024-11-21	1.5500	1.5500	1.5500	1.5500	-3.125%	1	929	-77.419%
2024-11-20	1.7000	1.7000	1.6000	1.6000	0.000%	2	929	-78.125%
2024-11-19	1.6500	1.6500	1.6000	1.6000	-8.571%	2	927	-78.125%
2024-11-18	1.8600	1.8600	1.5100	1.7500	+2.941%	3	926	-80.000%
2024-11-15	1.7000	1.9100	1.5300	1.7000	-1.163%	112	924	-79.412%
2024-11-14	1.7300	1.7300	1.7200	1.7200	+1.775%	5	870	-79.651%
2024-11-12	1.1300	1.7800	1.1300	1.6900	+46.957%	40	866	-79.290%
2024-11-11	1.5500	1.5500	1.1400	1.1500	-25.806%	330	836	-69.565%
2024-11-08	1.2800	1.5500	1.2800	1.5500	-0.641%	6	520	-77.419%
2024-11-07	1.5700	1.6300	1.4000	1.5600	+14.706%	6	518	-77.564%
2024-11-06	2.0000	2.0000	1.3600	1.3600	-48.679%	170	514	-74.265%
2024-11-05	2.6500	2.6500	2.6500	2.6500	-3.285%	30	385	-86.792%
2024-11-01	2.7600	2.7600	2.6400	2.7400	+8.730%	116	362	-87.226%

.dark-mode .MFs3yr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFs3yr{ 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