Dark

MSOS20270115C8
MSOS Jan 15 2027 8.00 Call (MSOS270115C00008000)
option OPRA

EOD

Oct 1, 2026

0.1000-9.091%(-0.0100)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1000	0.1000	-9.091%	73	7,306	0.000%
2026-09-30	0.1000	0.1200	0.1000	0.1100	-47.619%	22	7,305	-9.091%
2026-09-29	0.1900	0.2100	0.1900	0.2100	0.000%	33	7,287	-52.381%
2026-09-28	0.2000	0.2200	0.2000	0.2100	-4.545%	3	7,264	-52.381%
2026-09-25	0.2500	0.2500	0.2200	0.2200	0.000%	68	7,264	-54.545%
2026-09-24	0.2600	0.2600	0.2200	0.2200	-29.032%	183	7,259	-54.545%
2026-09-23	0.2800	0.3100	0.2800	0.3100	+19.231%	58	7,199	-67.742%
2026-09-22	0.2500	0.2600	0.2400	0.2600	+44.444%	74	7,177	-61.538%
2026-09-21	0.2000	0.2100	0.1800	0.1800	+5.882%	107	7,184	-44.444%
2026-09-18	0.1800	0.1800	0.1700	0.1700	-22.727%	25	7,174	-41.176%
2026-09-17	0.2000	0.2300	0.2000	0.2200	+4.762%	59	7,151	-54.545%
2026-09-16	0.2000	0.2100	0.2000	0.2100	0.000%	2	7,153	-52.381%
2026-09-14	0.2400	0.2400	0.2100	0.2100	+10.526%	4	7,155	-52.381%
2026-09-11	0.1900	0.2000	0.1900	0.1900	-5.000%	13	7,151	-47.368%
2026-09-10	0.1900	0.2500	0.1900	0.2000	-23.077%	22	7,151	-50.000%
2026-09-09	0.2100	0.2800	0.2100	0.2600	-7.143%	13	7,148	-61.538%
2026-09-08	0.2600	0.2800	0.2400	0.2800	+7.692%	17	7,138	-64.286%
2026-09-04	0.2500	0.2600	0.2500	0.2600	+13.043%	31	7,095	-61.538%
2026-09-03	0.2500	0.2500	0.2300	0.2300	-8.000%	6	7,095	-56.522%
2026-09-02	0.2600	0.2700	0.2500	0.2500	0.000%	10	7,093	-60.000%
2026-08-31	0.2700	0.2700	0.2300	0.2500	+4.167%	16	7,089	-60.000%
2026-08-27	0.2600	0.2600	0.2300	0.2400	-4.000%	20	7,088	-58.333%
2026-08-26	0.3200	0.3200	0.2500	0.2500	-10.714%	26	7,070	-60.000%
2026-08-25	0.2900	0.2900	0.2600	0.2800	+3.704%	73	7,056	-64.286%
2026-08-24	0.2800	0.2800	0.2700	0.2700	0.000%	30	7,021	-62.963%
2026-08-21	0.2700	0.2700	0.2700	0.2700	+12.500%	1	6,994	-62.963%
2026-08-20	0.2400	0.2400	0.2400	0.2400	-7.692%	5	6,999	-58.333%
2026-08-19	0.2500	0.2800	0.2500	0.2600	-21.212%	8	7,005	-61.538%
2026-08-18	0.2700	0.3300	0.2100	0.3300	+43.478%	17	6,998	-69.697%
2026-08-17	0.2200	0.2400	0.2200	0.2300	-4.167%	14	7,005	-56.522%
2026-08-14	0.3100	0.3100	0.2400	0.2400	+4.348%	2	7,003	-58.333%
2026-08-12	0.2900	0.2900	0.2300	0.2300	-8.000%	155	7,003	-56.522%
2026-08-11	0.3100	0.3100	0.2300	0.2500	+4.167%	56	6,988	-60.000%
2026-08-07	0.2400	0.2400	0.2300	0.2400	+9.091%	10	6,966	-58.333%
2026-08-06	0.2600	0.2600	0.2200	0.2200	+29.412%	89	6,975	-54.545%
2026-08-05	0.2100	0.2300	0.1700	0.1700	-46.875%	240	6,963	-41.176%
2026-08-04	0.3300	0.3300	0.3200	0.3200	+28.000%	6	6,853	-68.750%
2026-08-03	0.3400	0.3400	0.2500	0.2500	+13.636%	14	6,848	-60.000%
2026-07-31	0.3200	0.3200	0.2200	0.2200	-31.250%	14	6,846	-54.545%
2026-07-30	0.2300	0.3300	0.2300	0.3200	+77.778%	11	6,845	-68.750%
2026-07-29	0.2200	0.2400	0.1700	0.1800	-10.000%	197	6,886	-44.444%
2026-07-28	0.2900	0.2900	0.2000	0.2000	-33.333%	11	6,869	-50.000%
2026-07-27	0.2500	0.3100	0.2300	0.3000	+15.385%	30	6,867	-66.667%
2026-07-24	0.2800	0.3000	0.2600	0.2600	-29.730%	43	6,867	-61.538%
2026-07-23	0.3300	0.3700	0.3100	0.3700	+19.355%	30	6,846	-72.973%
2026-07-22	0.3000	0.3500	0.2900	0.3100	-20.513%	24	6,848	-67.742%
2026-07-21	0.3000	0.3900	0.3000	0.3900	+2.632%	24	6,862	-74.359%
2026-07-20	0.3200	0.3800	0.2800	0.3800	+8.571%	14	6,862	-73.684%
2026-07-17	0.3100	0.3500	0.3100	0.3500	+12.903%	17	6,862	-71.429%
2026-07-16	0.3700	0.3700	0.3100	0.3100	-11.429%	15	6,862	-67.742%
2026-07-15	0.3900	0.3900	0.3500	0.3500	-12.500%	5	6,855	-71.429%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-4.762%	1	6,890	-75.000%
2026-07-13	0.4000	0.4200	0.4000	0.4200	+16.667%	38	6,889	-76.190%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-2.703%	5	6,855	-72.222%
2026-07-09	0.3800	0.3800	0.3700	0.3700	-2.632%	40	6,860	-72.973%
2026-07-08	0.3800	0.3800	0.3800	0.3800	+2.703%	1	6,850	-73.684%
2026-07-06	0.4900	0.4900	0.3700	0.3700	-28.846%	113	6,875	-72.973%
2026-07-02	0.5200	0.5200	0.5200	0.5200	+8.333%	1	6,853	-80.769%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-20.000%	70	6,853	-79.167%
2026-06-30	0.4900	0.6000	0.4900	0.6000	+15.385%	12	6,899	-83.333%
2026-06-29	0.4500	0.5500	0.4500	0.5200	+6.122%	6	6,896	-80.769%
2026-06-26	0.4900	0.4900	0.4900	0.4900	+11.364%	47	6,892	-79.592%
2026-06-25	0.4500	0.4500	0.4400	0.4400	-12.000%	7	6,871	-77.273%
2026-06-22	0.4400	0.5500	0.4400	0.5000	-9.091%	51	6,872	-80.000%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-15.385%	1	6,867	-81.818%
2026-06-12	0.7400	0.7400	0.6500	0.6500	-4.412%	77	6,866	-84.615%
2026-06-11	0.7200	0.7200	0.6800	0.6800	-12.821%	71	6,790	-85.294%
2026-06-10	0.7800	0.7800	0.7800	0.7800	-2.500%	150	6,735	-87.179%
2026-06-09	1.0000	1.0200	0.8000	0.8000	-11.111%	165	6,743	-87.500%
2026-06-08	0.9000	1.0000	0.8500	0.9000	+15.385%	84	6,736	-88.889%
2026-06-05	0.7800	0.7800	0.7800	0.7800	+23.810%	8	6,699	-87.179%
2026-06-02	0.6800	0.6900	0.6300	0.6300	-7.353%	29	6,691	-84.127%
2026-06-01	0.6600	0.6800	0.6000	0.6800	+6.250%	4	6,683	-85.294%
2026-05-29	0.6600	0.6600	0.6400	0.6400	+4.918%	2	6,682	-84.375%
2026-05-28	0.6200	0.6800	0.6100	0.6100	+22.000%	296	6,682	-83.607%
2026-05-27	0.5000	0.5000	0.5000	0.5000	+6.383%	25	6,870	-80.000%
2026-05-26	0.4700	0.4700	0.4700	0.4700	+2.174%	4	6,870	-78.723%
2026-05-22	0.5200	0.5200	0.4600	0.4600	-11.538%	20	6,866	-78.261%
2026-05-21	0.5200	0.5200	0.5200	0.5200	+15.556%	1	6,846	-80.769%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-2.174%	4	6,846	-77.778%
2026-05-19	0.4700	0.4700	0.4600	0.4600	+2.222%	11	6,839	-78.261%
2026-05-18	0.4300	0.4500	0.4000	0.4500	-10.000%	41	6,839	-77.778%
2026-05-15	0.6500	0.6500	0.5000	0.5000	-16.667%	35	6,839	-80.000%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-14.286%	5	6,868	-83.333%
2026-05-11	0.7300	0.7300	0.7000	0.7000	-14.634%	15	6,868	-85.714%
2026-05-07	0.7500	0.8200	0.7500	0.8200	+5.128%	23	6,858	-87.805%
2026-05-06	0.8000	0.8000	0.7600	0.7800	+5.405%	202	6,866	-87.179%
2026-05-05	0.7200	0.7500	0.7100	0.7400	+1.370%	70	6,749	-86.486%
2026-05-04	0.8900	0.8900	0.7000	0.7300	-2.667%	105	6,785	-86.301%
2026-05-01	0.7500	0.7500	0.7500	0.7500	-6.250%	60	6,781	-86.667%
2026-04-30	0.8200	0.8200	0.7200	0.8000	+14.286%	131	6,781	-87.500%
2026-04-29	0.8600	0.8600	0.6900	0.7000	-14.634%	260	6,765	-85.714%
2026-04-28	0.8200	0.8200	0.8200	0.8200	+26.154%	1	6,563	-87.805%
2026-04-27	0.6700	0.6800	0.6200	0.6500	-5.797%	247	6,563	-84.615%
2026-04-24	0.6200	0.7100	0.6200	0.6900	+53.333%	9	6,301	-85.507%
2026-04-23	1.0400	1.0400	0.4500	0.4500	-53.125%	224	6,295	-77.778%
2026-04-22	0.6300	1.1000	0.6000	0.9600	+60.000%	690	6,159	-89.583%
2026-04-21	0.6000	0.6000	0.6000	0.6000	-7.692%	5	5,533	-83.333%
2026-04-20	0.5000	0.6500	0.5000	0.6500	+44.444%	582	5,533	-84.615%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-10.000%	1	5,534	-77.778%
2026-04-16	0.5500	0.5500	0.5000	0.5000	0.000%	263	5,534	-80.000%
2026-04-15	0.4900	0.5200	0.4900	0.5000	+11.111%	35	5,705	-80.000%
2026-04-14	0.4100	0.4500	0.4100	0.4500	-4.255%	8	5,694	-77.778%
2026-04-13	0.4700	0.4700	0.4700	0.4700	-6.000%	2	5,689	-78.723%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+8.696%	1	5,689	-80.000%
2026-04-07	0.4800	0.4800	0.4600	0.4600	-23.333%	6	5,689	-78.261%
2026-04-06	0.6000	0.6000	0.6000	0.6000	+76.471%	1	5,684	-83.333%
2026-04-02	0.3400	0.3400	0.3400	0.3400	-8.108%	1	5,684	-70.588%
2026-03-31	0.3400	0.4100	0.3400	0.3700	-26.000%	18	5,684	-72.973%
2026-03-24	0.5000	0.5000	0.5000	0.5000	0.000%	50	5,679	-80.000%
2026-03-23	0.4400	0.5000	0.4400	0.5000	-12.281%	7	5,679	-80.000%
2026-03-17	0.5500	0.5700	0.5500	0.5700	+1.786%	12	5,673	-82.456%
2026-03-11	0.5600	0.5600	0.5600	0.5600	-6.667%	5	5,673	-82.143%
2026-03-09	0.5600	0.6000	0.5600	0.6000	-10.448%	19	5,670	-83.333%
2026-03-06	0.5600	0.7000	0.5600	0.6700	+34.000%	15	5,666	-85.075%
2026-03-05	0.6000	0.6000	0.5000	0.5000	-16.667%	70	5,655	-80.000%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-10.448%	8	5,651	-83.333%
2026-02-24	0.5700	0.6700	0.5700	0.6700	-1.471%	33	5,659	-85.075%
2026-02-20	0.6800	0.6800	0.6800	0.6800	+47.826%	8	5,659	-85.294%
2026-02-19	0.4600	0.4600	0.4600	0.4600	-25.806%	30	5,651	-78.261%
2026-02-18	0.6200	0.6200	0.6200	0.6200	+1.639%	8	5,646	-83.871%
2026-02-13	0.6100	0.6100	0.6100	0.6100	-12.857%	2	5,644	-83.607%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-9.091%	1	5,644	-85.714%
2026-02-09	0.7700	0.7700	0.7700	0.7700	+10.000%	5	5,644	-87.013%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-2.778%	1	5,644	-85.714%
2026-02-02	0.7200	0.7200	0.7200	0.7200	-6.494%	8	5,645	-86.111%
2026-01-29	0.7100	0.7700	0.7100	0.7700	-12.500%	13	5,653	-87.013%
2026-01-28	0.8800	0.8800	0.8800	0.8800	-2.222%	1	5,658	-88.636%
2026-01-27	0.9000	0.9000	0.8300	0.9000	-9.091%	112	5,657	-88.889%
2026-01-26	1.1100	1.1100	0.9900	0.9900	-13.913%	9	5,555	-89.899%
2026-01-23	1.1500	1.1500	1.1500	1.1500	+8.491%	2	5,553	-91.304%
2026-01-22	1.0700	1.1400	1.0600	1.0600	+0.952%	23	5,553	-90.566%
2026-01-21	1.0500	1.0500	1.0500	1.0500	-5.405%	2	5,564	-90.476%
2026-01-20	1.1100	1.1100	1.1100	1.1100	-8.264%	10	5,565	-90.991%
2026-01-16	1.2700	1.2700	1.2100	1.2100	-3.200%	50	5,551	-91.736%
2026-01-15	1.2500	1.2500	1.2500	1.2500	0.000%	650	5,551	-92.000%
2026-01-14	1.2200	1.2500	1.1400	1.2500	-3.846%	211	5,031	-92.000%
2026-01-13	1.2600	1.3000	1.2600	1.3000	-1.515%	200	5,030	-92.308%
2026-01-12	1.0900	1.3200	1.0900	1.3200	+15.789%	317	4,897	-92.424%
2026-01-09	1.1400	1.1400	1.1400	1.1400	0.000%	1	4,650	-91.228%
2026-01-07	1.1400	1.1400	1.1400	1.1400	+10.680%	10	4,650	-91.228%
2026-01-06	1.0300	1.0300	1.0300	1.0300	-4.630%	3	4,645	-90.291%
2026-01-05	1.0400	1.0800	1.0400	1.0800	-6.087%	2	4,648	-90.741%
2026-01-02	1.2400	1.2400	1.1500	1.1500	-4.167%	4	4,648	-91.304%
2025-12-30	1.1000	1.3300	1.1000	1.2000	+16.505%	113	4,646	-91.667%
2025-12-29	1.2000	1.2000	0.9700	1.0300	-11.966%	33	4,676	-90.291%
2025-12-26	1.2200	1.3300	1.1700	1.1700	-6.400%	42	4,674	-91.453%
2025-12-23	1.0500	1.2500	1.0400	1.2500	+3.306%	14	4,684	-92.000%
2025-12-22	1.2100	1.2100	1.2100	1.2100	-8.333%	10	4,674	-91.736%
2025-12-19	1.5300	1.5300	1.3200	1.3200	-12.583%	20	4,674	-92.424%
2025-12-18	2.8300	3.0500	1.5100	1.5100	-45.091%	2,226	4,673	-93.377%
2025-12-17	2.8400	2.8700	2.5900	2.7500	+8.696%	24	5,615	-96.364%
2025-12-16	2.1000	2.5300	1.9800	2.5300	+44.571%	166	5,618	-96.047%
2025-12-15	1.9200	2.1500	1.7400	1.7500	-9.326%	16	5,663	-94.286%
2025-12-12	1.5100	2.0900	1.5100	1.9300	+105.319%	313	5,659	-94.819%
2025-12-10	0.9200	0.9900	0.9200	0.9400	-5.051%	26	5,614	-89.362%
2025-12-09	0.9900	0.9900	0.9900	0.9900	+17.857%	1	5,612	-89.899%
2025-12-08	0.7600	0.8400	0.7600	0.8400	+20.000%	2	5,612	-88.095%
2025-12-03	0.7000	0.7000	0.7000	0.7000	-17.647%	1	5,612	-85.714%
2025-12-02	1.0000	1.0700	0.8500	0.8500	-3.409%	8	5,612	-88.235%
2025-12-01	0.8000	0.9000	0.8000	0.8800	+18.919%	14	5,605	-88.636%
2025-11-28	0.9700	0.9700	0.7400	0.7400	-7.500%	423	5,601	-86.486%
2025-11-26	0.7700	0.8000	0.7700	0.8000	+9.589%	2	5,188	-87.500%
2025-11-20	0.7100	0.7300	0.7100	0.7300	+12.308%	2	5,188	-86.301%
2025-11-19	0.6100	0.8700	0.6100	0.6500	-5.797%	7	5,188	-84.615%
2025-11-18	0.7900	0.9100	0.6000	0.6900	+6.154%	67	5,189	-85.507%
2025-11-17	1.6000	1.6000	0.6500	0.6500	-7.143%	133	5,160	-84.615%
2025-11-14	1.2500	1.2500	0.7000	0.7000	-39.655%	89	5,120	-85.714%
2025-11-13	1.3600	1.4100	1.0400	1.1600	-7.200%	130	5,106	-91.379%
2025-11-12	1.7600	1.7600	1.2100	1.2500	-6.716%	149	5,084	-92.000%
2025-11-11	1.5600	1.5600	1.2700	1.3400	-5.634%	141	5,031	-92.537%
2025-11-10	1.5800	1.5800	1.0800	1.4200	+24.561%	55	5,035	-92.958%
2025-11-07	1.7400	1.7400	0.9300	1.1400	+0.885%	129	5,049	-91.228%
2025-11-06	1.7400	1.7400	1.0400	1.1300	-8.130%	139	5,046	-91.150%
2025-11-05	1.9300	1.9300	1.1100	1.2300	-2.381%	115	5,040	-91.870%
2025-11-04	1.5900	1.5900	1.0500	1.2600	-5.970%	98	5,034	-92.063%
2025-11-03	1.5800	1.5800	1.1700	1.3400	-2.899%	139	5,023	-92.537%
2025-10-31	1.4400	1.4900	1.2400	1.3800	+8.661%	155	5,023	-92.754%
2025-10-30	1.0300	1.5500	1.0300	1.2700	-10.563%	145	5,033	-92.126%
2025-10-29	1.1700	1.5700	1.1700	1.4200	+8.397%	132	5,015	-92.958%
2025-10-28	1.4500	1.5200	1.2000	1.3100	-3.676%	136	4,993	-92.366%
2025-10-27	1.4800	1.6900	1.3600	1.3600	-14.465%	60	4,989	-92.647%
2025-10-24	1.5400	1.5900	1.4400	1.5900	+2.581%	242	4,989	-93.711%
2025-10-23	1.3700	1.6500	1.3100	1.5500	+19.231%	113	4,909	-93.548%
2025-10-22	1.3300	1.5900	1.2500	1.3000	-22.156%	88	4,871	-92.308%
2025-10-21	1.6500	1.6800	1.6500	1.6700	+7.742%	12	4,934	-94.012%
2025-10-17	1.4900	1.5600	1.4900	1.5500	-5.488%	4	4,922	-93.548%
2025-10-16	2.0900	2.0900	1.5000	1.6400	-2.959%	25	4,921	-93.902%
2025-10-15	1.6300	1.8200	1.5000	1.6900	-5.056%	25	4,901	-94.083%
2025-10-14	1.7800	1.7800	1.7800	1.7800	+1.714%	1	4,893	-94.382%
2025-10-13	2.5400	2.5400	1.5000	1.7500	-1.685%	21	4,893	-94.286%
2025-10-10	1.0300	1.7800	1.0300	1.7800	+1.714%	32	4,886	-94.382%
2025-10-09	1.8100	1.8600	1.6200	1.7500	+3.550%	155	4,856	-94.286%
2025-10-08	1.6800	1.6900	1.6700	1.6900	-0.588%	12	4,825	-94.083%
2025-10-07	1.9100	1.9100	1.7000	1.7000	-7.104%	153	4,665	-94.118%
2025-10-06	1.7500	1.8700	1.6300	1.8300	+7.018%	111	4,665	-94.536%
2025-10-03	1.7700	1.9300	1.7000	1.7100	-0.581%	75	4,744	-94.152%
2025-10-02	1.6400	1.7200	1.5400	1.7200	+10.256%	5	4,676	-94.186%
2025-10-01	1.5200	1.5600	1.5200	1.5600	+1.961%	11	4,677	-93.590%
2025-09-30	1.7400	1.7400	1.4900	1.5300	-12.069%	24	4,668	-93.464%
2025-09-29	1.5200	1.8300	1.4500	1.7400	+56.757%	258	4,675	-94.253%
2025-09-26	1.2400	1.2400	1.1100	1.1100	-17.778%	307	4,507	-90.991%
2025-09-25	1.2900	1.3800	1.1300	1.3500	+0.746%	204	4,507	-92.593%
2025-09-24	1.2900	1.4200	1.2100	1.3400	+13.559%	88	4,550	-92.537%
2025-09-23	1.2000	1.4700	1.1800	1.1800	-8.527%	81	4,537	-91.525%
2025-09-22	1.6400	1.6400	1.2200	1.2900	+0.781%	192	4,547	-92.248%
2025-09-19	1.2500	1.2800	1.2500	1.2800	-4.478%	5	4,521	-92.188%
2025-09-18	1.3400	1.3400	1.3400	1.3400	+8.065%	15	4,522	-92.537%
2025-09-17	1.2400	1.2400	1.2400	1.2400	-1.587%	54	4,530	-91.935%
2025-09-16	1.1500	1.2600	1.1500	1.2600	+14.545%	17	4,584	-92.063%
2025-09-15	1.1700	1.1900	1.0600	1.1000	-4.348%	36	4,578	-90.909%
2025-09-12	1.1900	1.2500	1.1500	1.1500	-10.156%	46	4,551	-91.304%
2025-09-11	1.3200	1.3200	1.2800	1.2800	-4.478%	102	4,505	-92.188%
2025-09-10	1.3400	1.3400	1.3400	1.3400	-18.788%	1	4,453	-92.537%
2025-09-09	1.5100	1.7100	1.5100	1.6500	+10.738%	554	4,453	-93.939%
2025-09-08	1.4900	1.4900	1.4900	1.4900	+0.676%	5	3,931	-93.289%
2025-09-05	1.4500	1.5300	1.4000	1.4800	+3.497%	53	3,931	-93.243%
2025-09-04	1.4500	1.4500	1.4300	1.4300	+3.623%	100	3,915	-93.007%
2025-09-03	1.5300	1.5300	1.3800	1.3800	-21.143%	7	3,815	-92.754%
2025-09-02	1.6000	1.7500	1.6000	1.7500	-12.500%	1,501	3,813	-94.286%
2025-08-29	2.0000	2.0000	2.0000	2.0000	-9.910%	3	2,315	-95.000%
2025-08-28	1.9600	2.2200	1.9600	2.2200	+20.652%	38	2,315	-95.495%
2025-08-27	1.8200	1.8400	1.8200	1.8400	-3.665%	7	2,318	-94.565%
2025-08-26	1.8400	1.9100	1.7600	1.9100	+6.704%	8	2,324	-94.764%
2025-08-25	1.7900	1.7900	1.7100	1.7900	+9.816%	17	2,320	-94.413%
2025-08-22	1.5300	1.6300	1.5300	1.6300	+3.822%	23	2,319	-93.865%
2025-08-21	1.5300	1.6000	1.5300	1.5700	+16.296%	66	2,297	-93.631%
2025-08-20	1.1400	1.3500	1.1400	1.3500	-3.571%	10	2,236	-92.593%
2025-08-19	1.4900	1.5100	1.4000	1.4000	-9.677%	51	2,239	-92.857%
2025-08-18	1.3600	1.5500	1.3600	1.5500	+10.714%	30	2,188	-93.548%
2025-08-15	1.5600	1.5600	1.4000	1.4000	-15.152%	125	2,178	-92.857%
2025-08-14	1.6800	1.6800	1.6500	1.6500	-10.811%	12	2,057	-93.939%
2025-08-13	1.7500	1.8500	1.6400	1.8500	+32.143%	47	2,045	-94.595%
2025-08-12	2.0200	2.0200	1.3600	1.4000	-15.663%	44	2,045	-92.857%
2025-08-11	1.4500	1.7300	1.3000	1.6600	+86.517%	40	2,017	-93.976%
2025-08-07	0.8900	0.8900	0.8900	0.8900	-1.111%	2	2,009	-88.764%
2025-08-06	0.9000	0.9000	0.9000	0.9000	-17.431%	1	2,007	-88.889%
2025-08-05	1.1000	1.1100	1.0900	1.0900	+21.111%	9	2,008	-90.826%
2025-08-04	0.7600	0.9000	0.7600	0.9000	+25.000%	19	2,003	-88.889%
2025-08-01	0.7200	0.7200	0.7200	0.7200	+14.286%	5	2,007	-86.111%
2025-07-31	0.6800	0.7500	0.6300	0.6300	-5.970%	8	2,002	-84.127%
2025-07-30	0.6500	0.6900	0.6500	0.6700	-17.284%	20	2,001	-85.075%
2025-07-28	0.7000	0.8300	0.6800	0.8100	+3.846%	33	1,986	-87.654%
2025-07-25	0.7600	0.7800	0.7600	0.7800	+21.875%	4	2,015	-87.179%
2025-07-24	0.6400	0.6400	0.6400	0.6400	+20.755%	4	2,012	-84.375%
2025-07-18	0.5300	0.5300	0.5200	0.5300	+17.778%	380	2,008	-81.132%
2025-07-17	0.4500	0.4500	0.4500	0.4500	-6.250%	1	1,628	-77.778%
2025-07-16	0.4600	0.4800	0.4600	0.4800	-12.727%	5	1,628	-79.167%
2025-07-14	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,629	-81.818%
2025-07-11	0.5700	0.6200	0.5700	0.6200	+12.727%	6	1,628	-83.871%
2025-07-10	0.5700	0.5700	0.5500	0.5500	+19.565%	62	1,626	-81.818%
2025-07-08	0.4600	0.4600	0.4600	0.4600	+15.000%	25	1,588	-78.261%
2025-07-07	0.4200	0.4200	0.4000	0.4000	0.000%	2	1,564	-75.000%
2025-07-02	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,564	-75.000%
2025-06-30	0.3800	0.3800	0.3800	0.3800	+26.667%	5	1,603	-73.684%
2025-06-27	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,603	-66.667%
2025-06-26	0.3500	0.3500	0.3500	0.3500	-14.634%	100	1,603	-71.429%
2025-06-25	0.4100	0.4100	0.4100	0.4100	+24.242%	3	1,703	-75.610%
2025-06-24	0.3300	0.3300	0.3000	0.3300	-8.333%	219	1,703	-69.697%
2025-06-20	0.3600	0.3600	0.3600	0.3600	-12.195%	60	1,718	-72.222%
2025-06-18	0.4400	0.4400	0.4100	0.4100	+13.889%	201	1,718	-75.610%
2025-06-16	0.3600	0.3600	0.3600	0.3600	0.000%	10	1,718	-72.222%
2025-06-13	0.3600	0.3600	0.3600	0.3600	-16.279%	20	1,708	-72.222%
2025-06-11	0.4100	0.4300	0.4100	0.4300	-4.444%	37	1,698	-76.744%
2025-06-06	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,698	-77.778%
2025-06-03	0.4500	0.4500	0.4500	0.4500	+2.273%	10	1,698	-77.778%
2025-06-02	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,693	-77.273%
2025-05-30	0.4600	0.4600	0.4600	0.4600	-8.000%	10	1,693	-78.261%
2025-05-28	0.4800	0.5000	0.4800	0.5000	-5.660%	3	1,698	-80.000%
2025-05-16	0.6000	0.6400	0.5300	0.5300	-11.667%	206	1,698	-81.132%
2025-05-15	0.6000	0.6000	0.6000	0.6000	+13.208%	35	1,602	-83.333%
2025-05-14	0.5300	0.5300	0.5300	0.5300	+3.922%	1	1,602	-81.132%
2025-05-13	0.5100	0.5100	0.5100	0.5100	0.000%	58	1,603	-80.392%
2025-05-12	0.5100	0.5500	0.4300	0.5100	-12.069%	63	1,545	-80.392%
2025-05-09	0.5800	0.5800	0.5800	0.5800	0.000%	4	1,517	-82.759%
2025-05-08	0.5800	0.5800	0.5800	0.5800	-7.937%	2	1,517	-82.759%
2025-05-02	0.6300	0.6300	0.6300	0.6300	-7.353%	4	1,515	-84.127%
2025-04-30	0.4500	0.7700	0.4500	0.6800	+13.333%	233	1,516	-85.294%
2025-04-29	0.4600	0.6000	0.4600	0.6000	-1.639%	14	1,665	-83.333%
2025-04-25	0.4900	0.6100	0.4900	0.6100	+5.172%	26	1,665	-83.607%
2025-04-24	0.5800	0.5800	0.5800	0.5800	+41.463%	5	1,665	-82.759%
2025-04-17	0.4400	0.4400	0.4100	0.4100	+17.143%	16	1,654	-75.610%
2025-04-16	0.3300	0.3500	0.3300	0.3500	-7.895%	3	1,654	-71.429%
2025-04-09	0.3800	0.3800	0.3800	0.3800	+2.703%	8	1,653	-73.684%
2025-04-08	0.2700	0.3700	0.2700	0.3700	-15.909%	15	1,653	-72.973%
2025-03-24	0.4400	0.4400	0.4400	0.4400	-13.725%	22	1,640	-77.273%
2025-03-21	0.5100	0.5100	0.5100	0.5100	-3.774%	18	1,662	-80.392%
2025-03-19	0.5300	0.5300	0.5300	0.5300	-10.169%	25	1,662	-81.132%
2025-03-18	0.5800	0.5900	0.5800	0.5900	+9.259%	193	1,662	-83.051%
2025-03-17	0.5400	0.5400	0.5400	0.5400	+5.882%	1	1,662	-81.481%
2025-03-14	0.5700	0.5700	0.5100	0.5100	-8.929%	10	1,661	-80.392%
2025-03-12	0.5600	0.5600	0.5600	0.5600	-1.754%	9	1,661	-82.143%
2025-03-10	0.5700	0.5700	0.5700	0.5700	-3.390%	16	1,670	-82.456%
2025-03-07	0.5800	0.6100	0.5200	0.5900	-1.667%	12	1,686	-83.051%
2025-03-06	0.6200	0.6300	0.6000	0.6000	-16.667%	7	1,685	-83.333%
2025-03-03	0.7200	0.7200	0.7200	0.7200	-4.000%	2	1,685	-86.111%
2025-02-28	0.7500	0.7500	0.7500	0.7500	-1.316%	2	1,685	-86.667%
2025-02-24	0.7600	0.7600	0.7600	0.7600	-3.797%	15	1,685	-86.842%
2025-02-20	0.7700	0.7900	0.7700	0.7900	+2.597%	12	1,670	-87.342%
2025-02-19	0.7300	0.7700	0.7300	0.7700	-23.000%	75	1,664	-87.013%
2025-02-06	1.0000	1.0000	1.0000	1.0000	+17.647%	10	1,644	-90.000%
2025-02-05	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,644	-88.235%
2025-01-31	0.8500	0.8500	0.8500	0.8500	-1.163%	2	1,644	-88.235%
2025-01-29	0.8600	0.8600	0.8600	0.8600	+6.173%	1	1,644	-88.372%
2025-01-27	0.8100	0.8100	0.8100	0.8100	+1.250%	5	1,644	-87.654%
2025-01-23	0.8000	0.8000	0.8000	0.8000	-3.614%	30	1,644	-87.500%
2025-01-22	0.8300	0.8300	0.8300	0.8300	-10.753%	2	1,644	-87.952%
2025-01-21	0.9600	0.9900	0.8500	0.9300	+3.333%	167	1,642	-89.247%
2025-01-15	0.8000	0.9000	0.8000	0.9000	+4.651%	28	1,524	-88.889%
2025-01-14	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,550	-88.372%
2025-01-10	0.9000	0.9000	0.9000	0.9000	+3.448%	2	1,550	-88.889%
2025-01-08	1.0000	1.0000	0.8700	0.8700	-22.321%	34	1,550	-88.506%
2025-01-07	1.1000	1.1200	1.1000	1.1200	+1.818%	31	1,550	-91.071%
2025-01-02	1.1000	1.1000	1.1000	1.1000	+19.565%	1	1,521	-90.909%
2024-12-26	0.9200	0.9200	0.9200	0.9200	+4.545%	1	1,521	-89.130%
2024-12-23	0.8800	0.8800	0.8800	0.8800	+23.944%	16	1,521	-88.636%
2024-12-13	0.7100	0.7100	0.7100	0.7100	-29.000%	6	1,505	-85.915%
2024-12-12	0.9500	1.0000	0.9500	1.0000	0.000%	3	1,505	-90.000%
2024-12-11	1.0000	1.0000	1.0000	1.0000	-15.966%	92	1,506	-90.000%
2024-12-05	1.1500	1.1900	1.1500	1.1900	-6.299%	2	1,504	-91.597%
2024-12-03	1.3000	1.3000	1.2700	1.2700	-2.308%	3	1,502	-92.126%
2024-12-02	1.3000	1.3600	1.3000	1.3000	-4.412%	18	1,502	-92.308%
2024-11-29	1.3600	1.3600	1.3600	1.3600	+4.615%	2	1,502	-92.647%
2024-11-27	1.3000	1.3000	1.3000	1.3000	+9.244%	4	1,506	-92.308%
2024-11-26	1.1900	1.1900	1.1900	1.1900	-6.299%	3	1,506	-91.597%
2024-11-25	1.1800	1.3100	1.1800	1.2700	-4.511%	13	1,509	-92.126%
2024-11-22	1.3300	1.3300	1.3300	1.3300	0.000%	2	1,502	-92.481%
2024-11-21	1.3300	1.3300	1.3300	1.3300	0.000%	8	1,510	-92.481%
2024-11-18	1.7000	1.7000	1.3300	1.3300	-11.921%	7	1,510	-92.481%
2024-11-15	1.5100	1.5100	1.5100	1.5100	+13.534%	16	1,505	-93.377%
2024-11-13	1.5000	1.5000	1.3100	1.3300	-16.352%	12	1,497	-92.481%
2024-11-12	1.3100	1.5900	1.3100	1.5900	+27.200%	17	1,489	-93.711%
2024-11-11	1.1500	1.2500	1.1500	1.2500	+6.838%	36	1,474	-92.000%
2024-11-07	1.1700	1.3900	1.1700	1.1700	+6.364%	915	1,439	-91.453%
2024-11-06	1.5000	2.0500	1.1000	1.1000	-53.975%	93	1,467	-90.909%
2024-11-05	2.6100	2.6400	2.3600	2.3900	-1.646%	405	1,451	-95.816%
2024-11-04	2.4300	2.4300	2.4300	2.4300	+1.250%	400	1,166	-95.885%
2024-11-01	2.4000	2.4000	2.4000	2.4000	+2.128%	4	766	-95.833%
2024-10-31	2.3500	2.3500	2.3500	2.3500	-6.000%	2	764	-95.745%
2024-10-29	2.5000	2.5000	2.5000	2.5000	-12.281%	1	762	-96.000%
2024-10-28	2.7100	2.8500	2.6800	2.8500	-3.390%	5	761	-96.491%
2024-10-25	3.0500	3.0500	2.9500	2.9500	-3.279%	8	758	-96.610%
2024-10-22	2.9500	3.1400	2.7100	3.0500	+28.151%	259	754	-96.721%
2024-10-21	2.3800	2.3800	2.3800	2.3800	-0.833%	6	791	-95.798%
2024-10-16	2.6300	2.6300	2.4000	2.4000	-1.639%	235	786	-95.833%
2024-10-15	2.4000	2.4400	2.4000	2.4400	+3.390%	201	551	-95.902%
2024-10-14	2.3600	2.3600	2.3600	2.3600	-0.422%	1	550	-95.763%
2024-10-10	2.4500	2.4500	2.3700	2.3700	-3.265%	2	549	-95.781%
2024-10-07	2.6800	2.6800	2.4500	2.4500	-2.778%	300	547	-95.918%
2024-10-03	2.5200	2.5200	2.5200	2.5200	+0.800%	2	247	-96.032%
2024-10-01	2.5000	2.5000	2.5000	2.5000	-7.063%	1	245	-96.000%
2024-09-30	2.5500	2.7000	2.5500	2.6900	+7.600%	12	244	-96.283%
2024-09-27	2.6000	2.6000	2.5000	2.5000	-2.724%	406	232	-96.000%
2024-09-19	2.5700	2.5700	2.5700	2.5700	+2.800%	1	29	-96.109%
2024-09-18	2.5000	2.5000	2.5000	2.5000	-6.367%	3	28	-96.000%
2024-09-17	2.5000	2.6700	2.5000	2.6700	+2.299%	11	25	-96.255%
2024-09-16	2.7500	2.7500	2.1400	2.6100	0.000%	14	14	-96.169%

.dark-mode .kFF9pS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFF9pS{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C8MSOS Jan 15 2027 8.00 Call (MSOS270115C00008000)option OPRA

MSOS20270115C8
MSOS Jan 15 2027 8.00 Call (MSOS270115C00008000)
option OPRA