Dark

MSOS20270115C9
MSOS Jan 15 2027 9.00 Call (MSOS270115C00009000)
option OPRA

EOD

Sep 30, 2026

0.0600-45.455%(-0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0800	0.0500	0.0600	-45.455%	15	7,945	0.000%
2026-09-28	0.1600	0.1600	0.1100	0.1100	-38.889%	34	7,939	-45.455%
2026-09-25	0.1800	0.1800	0.1800	0.1800	+20.000%	1	7,938	-66.667%
2026-09-24	0.1600	0.1600	0.1500	0.1500	-16.667%	2	7,938	-60.000%
2026-09-23	0.1600	0.1800	0.1600	0.1800	+38.462%	7	7,937	-66.667%
2026-09-22	0.1300	0.1300	0.1300	0.1300	-23.529%	3	7,935	-53.846%
2026-09-16	0.1800	0.1800	0.1700	0.1700	-10.526%	20	7,932	-64.706%
2026-09-14	0.1900	0.2000	0.1900	0.1900	+18.750%	12	7,937	-68.421%
2026-09-11	0.1500	0.1600	0.1500	0.1600	0.000%	12	7,964	-62.500%
2026-09-09	0.1600	0.1600	0.1600	0.1600	-5.882%	2	7,937	-62.500%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-10.526%	2	7,935	-64.706%
2026-08-31	0.1600	0.1900	0.1600	0.1900	-13.636%	7,019	8,615	-68.421%
2026-08-27	0.2100	0.2200	0.2100	0.2200	+4.762%	3	10,337	-72.727%
2026-08-26	0.2000	0.2400	0.1800	0.2100	+10.526%	188	10,339	-71.429%
2026-08-25	0.2000	0.2000	0.1900	0.1900	+18.750%	11	10,238	-68.421%
2026-08-24	0.2300	0.2300	0.1600	0.1600	+23.077%	27	10,227	-62.500%
2026-08-21	0.2100	0.2100	0.1300	0.1300	-35.000%	14	10,212	-53.846%
2026-08-20	0.0100	0.2000	0.0100	0.2000	+11.111%	252	10,201	-70.000%
2026-08-19	0.1900	0.2000	0.1800	0.1800	+20.000%	286	10,329	-66.667%
2026-08-18	0.1500	0.1500	0.1400	0.1500	-16.667%	22	10,311	-60.000%
2026-08-17	0.2100	0.2200	0.1800	0.1800	0.000%	160	10,304	-66.667%
2026-08-14	0.2500	0.2500	0.1700	0.1800	0.000%	164	10,148	-66.667%
2026-08-13	0.1700	0.1800	0.1600	0.1800	+28.571%	216	10,161	-66.667%
2026-08-12	0.2800	0.2800	0.1400	0.1400	-33.333%	96	9,958	-57.143%
2026-08-11	0.2400	0.2400	0.1700	0.2100	-12.500%	2,279	10,006	-71.429%
2026-08-10	0.2000	0.2500	0.2000	0.2400	+9.091%	22	7,846	-75.000%
2026-08-07	0.2300	0.2400	0.2200	0.2200	+29.412%	10	7,866	-72.727%
2026-08-06	0.1800	0.2000	0.1400	0.1700	+88.889%	71	7,876	-64.706%
2026-08-05	0.1400	0.1500	0.0900	0.0900	-60.870%	57	8,054	-33.333%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+15.000%	1	7,803	-73.913%
2026-08-03	0.2200	0.2200	0.1700	0.2000	-4.762%	10	7,804	-70.000%
2026-07-31	0.2500	0.2500	0.2100	0.2100	+16.667%	10	7,808	-71.429%
2026-07-30	0.1700	0.2000	0.1700	0.1800	+5.882%	18	7,805	-66.667%
2026-07-29	0.1100	0.2100	0.0800	0.1700	0.000%	113	7,799	-64.706%
2026-07-28	0.1800	0.2800	0.1700	0.1700	+6.250%	94	7,742	-64.706%
2026-07-27	0.2100	0.2400	0.1500	0.1600	-5.882%	34	7,685	-62.500%
2026-07-24	0.2700	0.2900	0.1500	0.1700	-32.000%	30	7,672	-64.706%
2026-07-23	0.3200	0.3200	0.2200	0.2500	+25.000%	33	7,664	-76.000%
2026-07-22	0.2900	0.3000	0.2000	0.2000	-16.667%	22	7,663	-70.000%
2026-07-21	0.2900	0.3000	0.2200	0.2400	+9.091%	24	7,664	-75.000%
2026-07-20	0.3000	0.3000	0.2200	0.2200	-8.333%	20	7,661	-72.727%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-20.000%	3	7,660	-75.000%
2026-07-10	0.2700	0.3000	0.2700	0.3000	-3.226%	11	7,660	-80.000%
2026-07-09	0.3100	0.3100	0.3100	0.3100	-13.889%	50	7,705	-80.645%
2026-07-08	0.3700	0.3800	0.3500	0.3600	+24.138%	43	7,705	-83.333%
2026-07-07	0.2700	0.2900	0.2600	0.2900	-17.143%	105	7,737	-79.310%
2026-07-06	0.4200	0.4600	0.3500	0.3500	0.000%	142	7,694	-82.857%
2026-07-02	0.3500	0.4000	0.3400	0.3500	-10.256%	111	7,718	-82.857%
2026-06-26	0.3800	0.4000	0.3700	0.3900	+21.875%	87	7,718	-84.615%
2026-06-25	0.2800	0.3200	0.2800	0.3200	-17.949%	94	7,757	-81.250%
2026-06-23	0.3900	0.3900	0.3400	0.3900	+2.632%	1,044	7,708	-84.615%
2026-06-22	0.4200	0.4300	0.3800	0.3800	-19.149%	47	6,728	-84.211%
2026-06-18	0.4000	0.4700	0.4000	0.4700	+34.286%	51	6,735	-87.234%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-25.532%	1	6,735	-82.857%
2026-06-16	0.5200	0.5200	0.4400	0.4700	+4.444%	25	6,735	-87.234%
2026-06-15	0.4500	0.4500	0.4400	0.4500	-23.729%	561	6,746	-86.667%
2026-06-12	0.5900	0.5900	0.5900	0.5900	+5.357%	10	6,191	-89.831%
2026-06-11	0.6200	0.6200	0.5600	0.5600	-20.000%	1,012	6,182	-89.286%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-2.778%	50	5,192	-91.429%
2026-06-08	0.7400	0.7400	0.6000	0.7200	+7.463%	3,082	5,192	-91.667%
2026-06-05	0.6700	0.7000	0.6500	0.6700	+34.000%	137	2,271	-91.045%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-7.407%	1	2,271	-88.000%
2026-06-01	0.5300	0.5800	0.5100	0.5400	0.000%	45	2,270	-88.889%
2026-05-29	0.5800	0.5800	0.5400	0.5400	-3.571%	58	2,291	-88.889%
2026-05-28	0.4500	0.5600	0.4500	0.5600	+51.351%	97	2,354	-89.286%
2026-05-27	0.3500	0.4000	0.3500	0.3700	0.000%	87	2,392	-83.784%
2026-05-26	0.4100	0.4400	0.3700	0.3700	0.000%	68	2,343	-83.784%
2026-05-22	0.3800	0.3800	0.3700	0.3700	+8.824%	2	2,350	-83.784%
2026-05-21	0.3400	0.3800	0.3300	0.3400	-8.108%	95	2,297	-82.353%
2026-05-15	0.3900	0.3900	0.3700	0.3700	-30.189%	4	2,297	-83.784%
2026-05-12	0.5300	0.5300	0.5300	0.5300	-13.115%	1	2,295	-88.679%
2026-05-07	0.6100	0.6100	0.6100	0.6100	-14.085%	20	2,300	-90.164%
2026-05-06	0.6800	0.7300	0.6700	0.7100	+20.339%	16	2,294	-91.549%
2026-05-05	0.5800	0.6400	0.5500	0.5900	-9.231%	106	2,292	-89.831%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-5.797%	40	2,281	-90.769%
2026-04-30	0.7000	0.7000	0.6500	0.6900	+18.966%	49	2,281	-91.304%
2026-04-29	0.6700	0.6900	0.5300	0.5800	-1.695%	106	2,266	-89.655%
2026-04-28	0.6600	0.7000	0.5900	0.5900	-1.667%	82	2,221	-89.831%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,202	-90.000%
2026-04-24	0.5400	0.5900	0.4600	0.5700	+3.636%	20	2,202	-89.474%
2026-04-23	0.9300	0.9300	0.4900	0.5500	-26.667%	92	2,199	-89.091%
2026-04-22	0.5200	0.9100	0.5200	0.7500	+41.509%	27	2,118	-92.000%
2026-04-21	0.5200	0.5300	0.4900	0.5300	+3.922%	4	2,116	-88.679%
2026-04-20	0.4900	0.5100	0.4000	0.5100	+10.870%	18	2,116	-88.235%
2026-04-17	0.4900	0.4900	0.3800	0.4600	0.000%	22	2,118	-86.957%
2026-04-16	0.4700	0.5000	0.4000	0.4600	+15.000%	131	2,112	-86.957%
2026-04-15	0.4100	0.4500	0.3400	0.4000	+21.212%	50	2,109	-85.000%
2026-04-14	0.4100	0.4400	0.3300	0.3300	-15.385%	134	2,108	-81.818%
2026-04-13	0.3900	0.4700	0.3300	0.3900	-11.364%	19	2,104	-84.615%
2026-04-10	0.4500	0.4600	0.3800	0.4400	0.000%	6	2,104	-86.364%
2026-04-09	0.4300	0.4500	0.3600	0.4400	+10.000%	117	2,104	-86.364%
2026-04-08	0.4100	0.4500	0.3800	0.4000	0.000%	27	2,009	-85.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-13.043%	10	2,011	-85.000%
2026-04-06	0.4300	0.4600	0.4300	0.4600	+31.429%	11	2,021	-86.957%
2026-04-01	0.3400	0.3500	0.3400	0.3500	+16.667%	4	2,010	-82.857%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,006	-80.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,006	-85.000%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-2.273%	1	2,005	-86.047%
2026-03-18	0.4400	0.4400	0.4300	0.4400	-12.000%	20	2,005	-86.364%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,005	-88.000%
2026-03-05	0.4200	0.4700	0.4200	0.4700	+2.174%	29	2,005	-87.234%
2026-03-03	0.4600	0.4600	0.4600	0.4600	-19.298%	10	1,980	-86.957%
2026-02-25	0.5700	0.5700	0.5700	0.5700	+1.786%	2	1,982	-89.474%
2026-02-24	0.5200	0.5600	0.5200	0.5600	+5.660%	32	1,982	-89.286%
2026-02-23	0.5300	0.5300	0.5300	0.5300	-1.852%	1	2,013	-88.679%
2026-02-19	0.5400	0.5400	0.5400	0.5400	+5.882%	1	2,012	-88.889%
2026-02-18	0.5300	0.5300	0.4600	0.5100	-5.556%	8	2,011	-88.235%
2026-02-17	0.5100	0.5400	0.5100	0.5400	+5.882%	9	2,008	-88.889%
2026-02-13	0.5100	0.5100	0.5100	0.5100	-1.923%	1	2,005	-88.235%
2026-02-11	0.6100	0.6300	0.5200	0.5200	-16.129%	11	2,005	-88.462%
2026-02-10	0.6400	0.6400	0.6100	0.6200	-8.824%	6	2,005	-90.323%
2026-02-09	0.6200	0.6800	0.5800	0.6800	+13.333%	6	2,004	-91.176%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-7.692%	10	2,003	-90.000%
2026-01-29	0.7000	0.7200	0.6500	0.6500	-17.722%	15	1,998	-90.769%
2026-01-27	0.8900	0.8900	0.7800	0.7900	-8.140%	15	1,999	-92.405%
2026-01-26	0.9200	0.9300	0.8600	0.8600	-10.417%	45	1,997	-93.023%
2026-01-22	0.8800	0.9600	0.8700	0.9600	+12.941%	8	1,973	-93.750%
2026-01-21	0.8600	0.8600	0.8500	0.8500	-10.526%	2	1,972	-92.941%
2026-01-20	1.0400	1.0400	0.9500	0.9500	-10.377%	2	1,971	-93.684%
2026-01-16	1.0600	1.0600	1.0600	1.0600	-0.935%	2	1,968	-94.340%
2026-01-15	1.0800	1.0800	1.0700	1.0700	-4.464%	5	1,968	-94.393%
2026-01-14	1.0800	1.1200	1.0300	1.1200	-0.885%	104	1,964	-94.643%
2026-01-13	1.1000	1.1300	1.1000	1.1300	+3.670%	100	1,966	-94.690%
2026-01-12	1.1000	1.1000	1.0900	1.0900	+14.737%	3	1,937	-94.495%
2026-01-09	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,936	-93.684%
2026-01-08	1.0500	1.0500	1.0500	1.0500	+5.000%	10	1,936	-94.286%
2026-01-07	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,936	-94.000%
2026-01-06	0.9900	0.9900	0.9900	0.9900	-8.333%	1	1,936	-93.939%
2026-01-05	1.0800	1.0800	1.0800	1.0800	+4.854%	1	1,936	-94.444%
2026-01-02	1.0800	1.0800	1.0300	1.0300	-1.905%	17	1,936	-94.175%
2025-12-31	1.0600	1.0600	1.0500	1.0500	-0.943%	3	1,938	-94.286%
2025-12-30	0.9800	1.1400	0.9200	1.0600	+4.950%	62	1,938	-94.340%
2025-12-29	1.0600	1.0600	0.9000	1.0100	-11.404%	49	1,907	-94.059%
2025-12-26	1.0200	1.1500	1.0200	1.1400	+4.587%	7	1,901	-94.737%
2025-12-24	1.0900	1.0900	1.0900	1.0900	+4.808%	2	1,903	-94.495%
2025-12-23	1.0000	1.0400	0.8400	1.0400	+8.333%	6	1,903	-94.231%
2025-12-22	1.0000	1.0200	0.9600	0.9600	-24.409%	54	1,903	-93.750%
2025-12-19	1.3500	1.3500	1.2700	1.2700	-16.447%	12	1,852	-95.276%
2025-12-18	2.4000	2.4900	1.5200	1.5200	-34.764%	1,209	1,864	-96.053%
2025-12-17	2.5000	2.5000	2.1700	2.3300	+3.556%	39	2,378	-97.425%
2025-12-16	2.2500	2.2500	2.2500	2.2500	+44.231%	2	2,384	-97.333%
2025-12-15	1.4300	1.7300	1.4300	1.5600	-14.754%	22	2,386	-96.154%
2025-12-12	1.5000	1.8300	1.5000	1.8300	+115.294%	50	2,395	-96.721%
2025-12-11	0.8000	0.8500	0.8000	0.8500	-6.593%	2	2,357	-92.941%
2025-12-10	0.8900	0.9200	0.8900	0.9100	+13.750%	24	2,357	-93.407%
2025-12-09	0.7500	0.9700	0.7500	0.8000	-2.439%	27	2,378	-92.500%
2025-12-08	0.9000	0.9000	0.7200	0.8200	+18.841%	4	2,378	-92.683%
2025-12-03	0.6900	0.6900	0.6900	0.6900	-23.333%	1	2,379	-91.304%
2025-12-02	0.8700	0.9000	0.8700	0.9000	+11.111%	11	2,380	-93.333%
2025-12-01	0.7100	0.8200	0.7100	0.8100	+5.195%	79	2,369	-92.593%
2025-11-28	0.9600	0.9600	0.7700	0.7700	+2.667%	11	2,308	-92.208%
2025-11-26	0.8000	0.8000	0.7500	0.7500	+11.940%	3	2,321	-92.000%
2025-11-25	0.6700	0.6700	0.6700	0.6700	+21.818%	1	2,321	-91.045%
2025-11-20	0.7000	0.7000	0.5500	0.5500	-19.118%	8	2,320	-89.091%
2025-11-19	0.4400	0.8100	0.4400	0.6800	+11.475%	17	2,316	-91.176%
2025-11-18	0.7500	0.8900	0.5000	0.6100	+10.909%	49	2,317	-90.164%
2025-11-17	1.5600	1.5600	0.5500	0.5500	-16.667%	119	2,327	-89.091%
2025-11-14	1.2000	1.2000	0.6600	0.6600	-33.333%	95	2,365	-90.909%
2025-11-13	1.3300	1.3300	0.9700	0.9900	-18.852%	170	2,344	-93.939%
2025-11-12	1.7000	1.7000	1.0500	1.2200	+3.390%	196	2,355	-95.082%
2025-11-11	1.4600	1.4600	1.0900	1.1800	-4.065%	137	2,358	-94.915%
2025-11-10	1.1300	1.3100	0.9100	1.2300	+26.804%	42	2,327	-95.122%
2025-11-07	1.7000	1.7000	0.8500	0.9700	-10.185%	130	2,316	-93.814%
2025-11-06	1.7000	1.7000	0.8700	1.0800	-0.917%	115	2,331	-94.444%
2025-11-05	1.9000	1.9000	0.9800	1.0900	+2.830%	118	2,317	-94.495%
2025-11-04	1.5500	1.5500	1.0600	1.0600	-10.169%	99	2,297	-94.340%
2025-11-03	1.5400	1.5400	1.1600	1.1800	-4.065%	138	2,296	-94.915%
2025-10-31	1.3800	1.3900	1.1000	1.2300	+8.850%	136	2,296	-95.122%
2025-10-30	0.8500	1.4600	0.8500	1.1300	-9.600%	122	2,321	-94.690%
2025-10-29	1.1100	1.4100	1.1100	1.2500	+5.932%	106	2,325	-95.200%
2025-10-28	1.3900	1.3900	1.1200	1.1800	-11.940%	175	2,316	-94.915%
2025-10-27	1.4200	1.6000	1.1300	1.3400	-4.965%	70	2,278	-95.522%
2025-10-24	1.3700	1.5600	1.2700	1.4100	+4.444%	154	2,278	-95.745%
2025-10-23	1.3400	1.5600	1.1500	1.3500	+10.656%	151	2,266	-95.556%
2025-10-22	1.2900	1.4500	1.1100	1.2200	-8.955%	107	2,278	-95.082%
2025-10-21	1.3800	1.5100	1.2600	1.3400	-6.294%	122	2,265	-95.522%
2025-10-20	1.5600	1.5600	1.3400	1.4300	-2.055%	89	2,237	-95.804%
2025-10-17	1.5100	1.5100	1.3500	1.4600	-3.311%	100	2,241	-95.890%
2025-10-16	1.7800	1.7800	1.4000	1.5100	-6.211%	122	2,245	-96.026%
2025-10-15	1.5200	1.8300	1.3100	1.6100	-6.936%	172	2,249	-96.273%
2025-10-14	1.5600	1.7300	1.4500	1.7300	+8.125%	9	2,219	-96.532%
2025-10-13	1.3700	2.4900	1.3400	1.6000	+16.788%	28	2,222	-96.250%
2025-10-10	1.6700	1.8300	1.3200	1.3700	-15.432%	89	2,218	-95.620%
2025-10-09	1.6800	1.7900	1.5400	1.6200	+8.000%	40	2,227	-96.296%
2025-10-08	1.7000	1.7000	1.5000	1.5000	-6.250%	42	2,231	-96.000%
2025-10-07	1.7500	1.7900	1.4600	1.6000	+2.564%	71	2,234	-96.250%
2025-10-06	1.4800	1.6400	1.4700	1.5600	+0.645%	22	2,234	-96.154%
2025-10-03	1.6200	1.7500	1.4600	1.5500	-2.516%	65	2,230	-96.129%
2025-10-02	1.4300	1.6200	1.3700	1.5900	+3.922%	85	2,228	-96.226%
2025-10-01	1.4000	1.5300	1.2900	1.5300	+6.993%	80	2,224	-96.078%
2025-09-30	1.3800	1.5100	1.3000	1.4300	-11.728%	86	2,258	-95.804%
2025-09-29	1.6200	1.6200	1.6200	1.6200	+74.194%	10	2,231	-96.296%
2025-09-26	0.9300	0.9300	0.9300	0.9300	-25.600%	2	2,231	-93.548%
2025-09-25	1.1900	1.2500	1.0400	1.2500	+13.636%	12	2,229	-95.200%
2025-09-24	1.3500	1.3500	1.1000	1.1000	-9.836%	14	2,224	-94.545%
2025-09-23	1.2200	1.2200	1.2200	1.2200	+2.521%	2	2,214	-95.082%
2025-09-22	1.2000	1.2000	1.1900	1.1900	+4.386%	2	2,212	-94.958%
2025-09-19	1.1300	1.1400	1.1300	1.1400	+3.636%	2	2,213	-94.737%
2025-09-16	1.1900	1.1900	1.1000	1.1000	-1.786%	110	2,212	-94.545%
2025-09-12	1.1000	1.1200	1.0700	1.1200	-12.500%	50	2,174	-94.643%
2025-09-11	1.1900	1.2800	1.1900	1.2800	+3.226%	22	2,129	-95.313%
2025-09-10	1.2400	1.2400	1.2400	1.2400	-20.000%	1	2,111	-95.161%
2025-09-09	1.5500	1.5500	1.5500	1.5500	+16.541%	500	2,112	-96.129%
2025-09-08	1.3400	1.3400	1.3300	1.3300	+1.527%	305	1,612	-95.489%
2025-09-05	1.4000	1.4100	1.3100	1.3100	-16.026%	10	1,312	-95.420%
2025-09-02	1.5500	1.5600	1.5300	1.5600	-7.692%	401	1,310	-96.154%
2025-08-29	1.6900	1.6900	1.6900	1.6900	-14.646%	2	909	-96.450%
2025-08-28	1.9500	1.9900	1.9400	1.9800	+15.116%	52	909	-96.970%
2025-08-27	1.7200	1.7200	1.7200	1.7200	+5.521%	10	918	-96.512%
2025-08-26	1.6300	1.6300	1.6300	1.6300	+6.536%	1	918	-96.319%
2025-08-25	1.5300	1.5300	1.5300	1.5300	+37.838%	10	919	-96.078%
2025-08-20	1.1100	1.1100	1.1100	1.1100	-23.973%	4	914	-94.595%
2025-08-15	1.3900	1.4600	1.3900	1.4600	-10.976%	2	918	-95.890%
2025-08-14	1.6900	1.6900	1.6400	1.6400	+2.500%	8	916	-96.341%
2025-08-13	1.5600	1.7100	1.5200	1.6000	+8.844%	20	914	-96.250%
2025-08-12	1.6000	1.6000	1.3000	1.4700	-11.446%	13	923	-95.918%
2025-08-11	1.2500	1.6600	1.2500	1.6600	+69.388%	13	935	-96.386%
2025-08-06	0.7600	1.0600	0.7600	0.9800	+25.641%	10	933	-93.878%
2025-08-04	0.7800	0.7800	0.7800	0.7800	+20.000%	1	933	-92.308%
2025-08-01	0.6500	0.6500	0.6500	0.6500	+6.557%	4	933	-90.769%
2025-07-31	0.6400	0.6400	0.6100	0.6100	-3.175%	9	929	-90.164%
2025-07-30	0.6300	0.6300	0.6300	0.6300	+3.279%	5	922	-90.476%
2025-07-29	0.6000	0.6100	0.6000	0.6100	-8.955%	4	921	-90.164%
2025-07-28	0.7900	0.7900	0.6600	0.6700	+39.583%	16	920	-91.045%
2025-07-24	0.4800	0.4900	0.4800	0.4800	0.000%	6	911	-87.500%
2025-07-23	0.3800	0.5400	0.3800	0.4800	-4.000%	26	910	-87.500%
2025-07-21	0.5000	0.5000	0.5000	0.5000	-18.033%	20	907	-88.000%
2025-07-10	0.6100	0.6100	0.6100	0.6100	+56.410%	4	901	-90.164%
2025-07-03	0.3900	0.3900	0.3900	0.3900	+5.405%	3	901	-84.615%
2025-06-30	0.3700	0.3700	0.3700	0.3700	+8.824%	1	901	-83.784%
2025-06-26	0.3500	0.3500	0.3400	0.3400	-2.857%	3	901	-82.353%
2025-06-25	0.3500	0.3500	0.3500	0.3500	-7.895%	5	901	-82.857%
2025-06-12	0.3800	0.3800	0.3800	0.3800	-9.524%	6	899	-84.211%
2025-06-03	0.4200	0.4200	0.4200	0.4200	-10.638%	1	896	-85.714%
2025-05-13	0.4900	0.4900	0.4300	0.4700	-2.083%	318	897	-87.234%
2025-05-12	0.4900	0.4900	0.4800	0.4800	0.000%	118	963	-87.500%
2025-05-05	0.4800	0.4800	0.4800	0.4800	-30.435%	7	981	-87.500%
2025-05-01	0.6900	0.6900	0.6900	0.6900	+15.000%	7	981	-91.304%
2025-04-30	0.6000	0.6000	0.6000	0.6000	+17.647%	1	981	-90.000%
2025-04-29	0.5100	0.5100	0.5100	0.5100	-7.273%	10	980	-88.235%
2025-04-25	0.5500	0.5500	0.5500	0.5500	+61.765%	2	970	-89.091%
2025-04-15	0.3400	0.3400	0.3400	0.3400	-10.526%	50	970	-82.353%
2025-04-10	0.3300	0.3800	0.3300	0.3800	-5.000%	400	970	-84.211%
2025-04-03	0.4000	0.4000	0.4000	0.4000	0.000%	70	1,071	-85.000%
2025-03-31	0.4000	0.4000	0.4000	0.4000	-11.111%	31	1,071	-85.000%
2025-03-27	0.4600	0.4700	0.4500	0.4500	0.000%	3	1,041	-86.667%
2025-03-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,038	-86.667%
2025-03-24	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,037	-86.667%
2025-03-19	0.5500	0.5500	0.5500	0.5500	+14.583%	1	1,036	-89.091%
2025-03-12	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,036	-87.500%
2025-03-10	0.4700	0.4700	0.4700	0.4700	-9.615%	150	1,037	-87.234%
2025-03-04	0.5200	0.5200	0.5200	0.5200	-27.778%	1	887	-88.462%
2025-02-20	0.7200	0.7200	0.7200	0.7200	+10.769%	1	886	-91.667%
2025-02-19	0.6500	0.6500	0.6500	0.6500	-18.750%	5	887	-90.769%
2025-02-13	0.8000	0.8000	0.8000	0.8000	0.000%	234	653	-92.500%
2025-02-12	0.8000	0.8000	0.8000	0.8000	-8.046%	26	653	-92.500%
2025-02-07	0.8700	0.8700	0.8700	0.8700	+4.819%	10	666	-93.103%
2025-02-05	0.8300	0.8300	0.8300	0.8300	+10.667%	93	666	-92.771%
2025-02-03	0.7500	0.7500	0.7500	0.7500	-16.667%	10	573	-92.000%
2025-01-31	0.9000	0.9000	0.9000	0.9000	+12.500%	2	563	-93.333%
2025-01-30	0.8000	0.8000	0.8000	0.8000	0.000%	10	552	-92.500%
2025-01-24	0.8000	0.8000	0.8000	0.8000	+1.266%	210	552	-92.500%
2025-01-16	0.7900	0.7900	0.7900	0.7900	+2.597%	6	447	-92.405%
2025-01-15	0.7700	0.7700	0.7700	0.7700	-9.412%	2	447	-92.208%
2025-01-10	0.8500	0.8500	0.8500	0.8500	-5.556%	40	445	-92.941%
2024-12-31	0.9000	0.9000	0.9000	0.9000	+12.500%	5	445	-93.333%
2024-12-27	0.8000	0.8000	0.8000	0.8000	0.000%	2	445	-92.500%
2024-12-23	0.8000	0.8000	0.8000	0.8000	-10.112%	3	444	-92.500%
2024-12-18	0.8900	0.8900	0.8900	0.8900	+7.229%	5	441	-93.258%
2024-12-13	0.8300	0.9000	0.7500	0.8300	-17.000%	152	441	-92.771%
2024-12-04	1.0000	1.0000	1.0000	1.0000	-25.373%	4	423	-94.000%
2024-11-26	1.1100	1.3400	1.1100	1.3400	-10.667%	5	427	-95.522%
2024-11-14	1.8000	1.8000	1.5000	1.5000	+15.385%	11	423	-96.000%
2024-11-13	1.3000	1.3000	1.3000	1.3000	+0.775%	1	413	-95.385%
2024-11-12	0.9400	1.2900	0.9400	1.2900	+27.723%	2	413	-95.349%
2024-11-11	1.0200	1.0200	0.9400	1.0100	+1.000%	335	412	-94.059%
2024-11-08	1.0000	1.0000	1.0000	1.0000	-4.762%	2	79	-94.000%
2024-11-06	1.3500	1.3500	1.0500	1.0500	-52.273%	28	78	-94.286%
2024-11-05	2.2000	2.2000	2.2000	2.2000	+3.286%	2	75	-97.273%
2024-11-01	2.1300	2.1300	2.1300	2.1300	+0.948%	2	73	-97.183%
2024-10-29	2.1100	2.1100	2.1100	2.1100	-21.852%	100	72	-97.156%
2024-10-28	2.7000	2.7000	2.7000	2.7000	0.000%	10	136	-97.778%
2024-10-25	2.6600	2.7300	2.6600	2.7000	+3.846%	42	126	-97.778%
2024-10-23	2.6000	2.6000	2.6000	2.6000	+18.721%	1	105	-97.692%
2024-10-17	2.2500	2.3500	2.1900	2.1900	-2.667%	103	104	-97.260%
2024-10-11	2.2500	2.2500	2.2500	2.2500	0.000%	2	5	-97.333%
2024-10-10	2.2500	2.2500	2.2500	2.2500	0.000%	1	4	-97.333%
2024-10-08	2.2500	2.2500	2.2500	2.2500	-6.250%	3	3	-97.333%
2024-09-25	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-97.500%

.dark-mode .YJF4nh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJF4nh{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115C9MSOS Jan 15 2027 9.00 Call (MSOS270115C00009000)option OPRA

MSOS20270115C9
MSOS Jan 15 2027 9.00 Call (MSOS270115C00009000)
option OPRA