Dark

MSOS20270115P2
MSOS Jan 15 2027 2.00 Put (MSOS270115P00002000)
option OPRA

Inactive

Jul 17, 2026

0.0600+20.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0600	0.0600	0.0600	0.0600	+20.000%	20	2,830	0.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	15	2,830	+20.000%
2026-06-17	0.0600	0.0600	0.0600	0.0600	+20.000%	12	2,857	0.000%
2026-06-15	0.0500	0.0500	0.0300	0.0500	+25.000%	26	2,857	+20.000%
2026-06-12	0.0500	0.0500	0.0400	0.0400	-20.000%	14	2,878	+50.000%
2026-06-11	0.0700	0.0700	0.0500	0.0500	0.000%	2	2,892	+20.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	21	2,893	+20.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-28.571%	10	2,902	+20.000%
2026-05-19	0.0700	0.0700	0.0700	0.0700	0.000%	2	2,902	-14.286%
2026-05-08	0.0700	0.0700	0.0700	0.0700	+16.667%	45	2,902	-14.286%
2026-05-07	0.0600	0.0600	0.0600	0.0600	-40.000%	20	2,947	0.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	0.000%	35	3,001	-40.000%
2026-04-24	0.1300	0.1300	0.1000	0.1000	0.000%	50	3,001	-40.000%
2026-04-23	0.1300	0.1300	0.1000	0.1000	-28.571%	52	2,975	-40.000%
2026-04-20	0.1700	0.1700	0.1400	0.1400	-6.667%	80	2,955	-57.143%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-48.276%	50	3,005	-60.000%
2026-03-30	0.2700	0.2900	0.2700	0.2900	+20.833%	3	2,955	-79.310%
2026-03-27	0.2400	0.2400	0.2400	0.2400	-4.000%	2	2,954	-75.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,954	-76.000%
2026-03-20	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,953	-76.000%
2026-03-17	0.2200	0.2200	0.2200	0.2200	-12.000%	2	2,952	-72.727%
2026-03-13	0.2500	0.2500	0.2500	0.2500	+8.696%	10	2,952	-76.000%
2026-03-12	0.2300	0.2300	0.2200	0.2300	+15.000%	4	2,942	-73.913%
2026-03-09	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,946	-70.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	+13.636%	18	2,946	-76.000%
2026-03-04	0.2200	0.2200	0.2200	0.2200	-15.385%	2	2,928	-72.727%
2026-03-03	0.2600	0.2600	0.2600	0.2600	+4.000%	30	2,928	-76.923%
2026-03-02	0.2400	0.2500	0.2300	0.2500	+8.696%	105	2,899	-76.000%
2026-02-27	0.2400	0.2500	0.2200	0.2300	0.000%	16	2,794	-73.913%
2026-02-26	0.2300	0.2400	0.2300	0.2300	-14.815%	44	2,786	-73.913%
2026-02-23	0.2700	0.2700	0.2700	0.2700	+3.846%	3	2,764	-77.778%
2026-02-20	0.2400	0.2600	0.2400	0.2600	+18.182%	13	2,764	-76.923%
2026-02-19	0.2300	0.2300	0.2200	0.2200	0.000%	9	2,752	-72.727%
2026-02-18	0.2200	0.2200	0.2200	0.2200	0.000%	2	2,744	-72.727%
2026-02-17	0.2200	0.2200	0.2200	0.2200	-8.333%	2	2,743	-72.727%
2026-02-12	0.2300	0.2400	0.2300	0.2400	+4.348%	64	2,743	-75.000%
2026-02-11	0.2200	0.2300	0.2100	0.2300	+4.545%	83	2,771	-73.913%
2026-02-10	0.2200	0.2200	0.2200	0.2200	0.000%	262	2,703	-72.727%
2026-02-06	0.2200	0.2200	0.2200	0.2200	-8.333%	505	2,443	-72.727%
2026-02-05	0.2300	0.2400	0.2300	0.2400	0.000%	115	2,228	-75.000%
2026-02-04	0.2400	0.2400	0.2400	0.2400	0.000%	31	2,118	-75.000%
2026-02-03	0.2300	0.2400	0.2300	0.2400	+9.091%	155	2,087	-75.000%
2026-01-29	0.2500	0.2500	0.2200	0.2200	+15.789%	12	1,932	-72.727%
2026-01-28	0.1800	0.1900	0.1800	0.1900	-13.636%	4	1,928	-68.421%
2026-01-27	0.2200	0.2200	0.2200	0.2200	+4.762%	3	1,927	-72.727%
2026-01-26	0.2200	0.2200	0.2100	0.2100	-16.000%	2	1,924	-71.429%
2026-01-23	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,923	-76.000%
2026-01-20	0.2300	0.2300	0.2300	0.2300	+15.000%	50	1,922	-73.913%
2026-01-16	0.2200	0.2200	0.2000	0.2000	-16.667%	100	1,957	-70.000%
2026-01-15	0.2200	0.2400	0.2200	0.2400	-4.000%	4	1,957	-75.000%
2026-01-12	0.2500	0.2500	0.2500	0.2500	-3.846%	14	1,955	-76.000%
2026-01-07	0.2500	0.2700	0.2500	0.2600	-3.704%	12	1,941	-76.923%
2026-01-06	0.2500	0.2700	0.2500	0.2700	+3.846%	129	1,929	-77.778%
2025-12-30	0.2700	0.2700	0.2600	0.2600	-7.143%	12	1,861	-76.923%
2025-12-22	0.2800	0.2800	0.2800	0.2800	-9.677%	30	1,869	-78.571%
2025-12-18	0.2500	0.3100	0.2300	0.3100	+14.815%	577	1,839	-80.645%
2025-12-16	0.3000	0.3000	0.2600	0.2700	-22.857%	77	1,626	-77.778%
2025-12-12	0.3800	0.4000	0.3500	0.3500	-31.373%	55	1,600	-82.857%
2025-12-01	0.5100	0.5100	0.5100	0.5100	+4.082%	2	1,590	-88.235%
2025-11-26	0.3900	0.4900	0.3900	0.4900	+8.889%	10	1,582	-87.755%
2025-11-24	0.4400	0.4500	0.4400	0.4500	-10.000%	10	1,582	-86.667%
2025-11-19	0.5000	0.5000	0.5000	0.5000	+6.383%	100	1,582	-88.000%
2025-11-14	0.4600	0.4800	0.4300	0.4700	+56.667%	90	1,582	-87.234%
2025-11-07	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,492	-80.000%
2025-10-28	0.3800	0.3900	0.3600	0.3600	+2.857%	5	1,492	-83.333%
2025-10-20	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,488	-82.857%
2025-10-13	0.3200	0.3200	0.3200	0.3200	+28.000%	5	1,487	-81.250%
2025-10-10	0.3300	0.3300	0.2500	0.2500	-7.407%	150	1,482	-76.000%
2025-10-09	0.3100	0.3100	0.2600	0.2700	0.000%	4	1,332	-77.778%
2025-10-07	0.2800	0.3000	0.2700	0.2700	-10.000%	15	1,326	-77.778%
2025-10-06	0.3000	0.3000	0.3000	0.3000	-3.226%	100	1,326	-80.000%
2025-10-03	0.3100	0.3100	0.3100	0.3100	-16.216%	1	1,426	-80.645%
2025-09-23	0.3700	0.3700	0.3700	0.3700	-2.632%	10	1,427	-83.784%
2025-09-22	0.3800	0.4000	0.3800	0.3800	+11.765%	5	1,427	-84.211%
2025-09-16	0.3600	0.3600	0.3400	0.3400	+6.250%	6	1,425	-82.353%
2025-09-05	0.3200	0.3200	0.3200	0.3200	-3.030%	10	1,424	-81.250%
2025-09-04	0.3300	0.3300	0.3300	0.3300	+10.000%	20	1,414	-81.818%
2025-09-02	0.2800	0.3000	0.2800	0.3000	+3.448%	45	1,394	-80.000%
2025-08-26	0.3100	0.3100	0.2900	0.2900	-6.452%	16	1,333	-79.310%
2025-08-25	0.3100	0.3100	0.3100	0.3100	-3.125%	30	1,333	-80.645%
2025-08-22	0.3200	0.3200	0.3200	0.3200	+10.345%	20	1,363	-81.250%
2025-08-13	0.2900	0.2900	0.2900	0.2900	-19.444%	10	1,373	-79.310%
2025-08-12	0.3500	0.3900	0.3500	0.3600	+2.857%	36	1,381	-83.333%
2025-08-11	0.4100	0.4100	0.3500	0.3500	-28.571%	40	1,393	-82.857%
2025-08-08	0.4900	0.4900	0.4900	0.4900	+6.522%	6	1,363	-87.755%
2025-08-07	0.4600	0.4600	0.4600	0.4600	+2.222%	10	1,363	-86.957%
2025-08-06	0.4500	0.4500	0.4500	0.4500	-11.765%	20	1,353	-86.667%
2025-07-23	0.5100	0.5100	0.5100	0.5100	-5.556%	5	1,333	-88.235%
2025-07-18	0.5400	0.5400	0.5400	0.5400	+3.846%	5	1,333	-88.889%
2025-07-15	0.5300	0.5300	0.5100	0.5200	+4.000%	10	1,328	-88.462%
2025-07-14	0.5000	0.5000	0.5000	0.5000	+6.383%	10	1,318	-88.000%
2025-07-10	0.4700	0.4700	0.4700	0.4700	-4.082%	30	1,328	-87.234%
2025-07-09	0.5000	0.5300	0.4700	0.4900	-20.968%	170	1,298	-87.755%
2025-06-16	0.6200	0.6200	0.6200	0.6200	+10.714%	21	1,151	-90.323%
2025-06-03	0.5600	0.5600	0.5600	0.5600	-3.448%	100	1,130	-89.286%
2025-06-02	0.5900	0.5900	0.5800	0.5800	-3.333%	10	1,030	-89.655%
2025-05-27	0.6000	0.6000	0.6000	0.6000	+3.448%	10	1,021	-90.000%
2025-05-20	0.5800	0.5800	0.5800	0.5800	+1.754%	6	1,011	-89.655%
2025-05-19	0.5500	0.5700	0.5500	0.5700	-8.065%	30	1,005	-89.474%
2025-05-14	0.6200	0.6200	0.6200	0.6200	+24.000%	500	981	-90.323%
2025-04-29	0.5000	0.5000	0.5000	0.5000	-33.333%	15	1,425	-88.000%
2025-04-07	0.7500	0.7500	0.7500	0.7500	+47.059%	10	1,410	-92.000%
2025-04-02	0.5100	0.5100	0.5100	0.5100	-5.556%	100	1,410	-88.235%
2025-03-27	0.5400	0.5400	0.5400	0.5400	-8.475%	1	1,310	-88.889%
2025-03-26	0.6100	0.6100	0.5600	0.5900	+7.273%	12	1,311	-89.831%
2025-03-25	0.6200	0.6200	0.5500	0.5500	+1.852%	26	1,301	-89.091%
2025-03-13	0.5600	0.5600	0.4900	0.5400	+8.000%	4	1,297	-88.889%
2025-03-10	0.5000	0.5000	0.5000	0.5000	+13.636%	20	1,297	-88.000%
2025-03-06	0.4500	0.4500	0.4400	0.4400	+10.000%	10	1,267	-86.364%
2025-02-20	0.4000	0.4000	0.4000	0.4000	-6.977%	10	1,267	-85.000%
2025-01-28	0.4500	0.4500	0.4300	0.4300	+22.857%	10	1,261	-86.047%
2025-01-02	0.3500	0.3500	0.3500	0.3500	-7.895%	50	1,256	-82.857%
2024-12-31	0.3800	0.3800	0.3800	0.3800	-5.000%	9	1,253	-84.211%
2024-12-27	0.4000	0.4000	0.4000	0.4000	0.000%	100	1,253	-85.000%
2024-12-26	0.4000	0.4000	0.4000	0.4000	0.000%	50	1,253	-85.000%
2024-12-20	0.4000	0.4000	0.4000	0.4000	+14.286%	200	1,253	-85.000%
2024-12-18	0.3500	0.3500	0.3500	0.3500	-12.500%	50	1,253	-82.857%
2024-12-17	0.4000	0.4000	0.4000	0.4000	0.000%	50	1,253	-85.000%
2024-12-16	0.3700	0.4000	0.3500	0.4000	+21.212%	120	1,253	-85.000%
2024-12-13	0.3600	0.3600	0.3300	0.3300	-13.158%	1,800	1,233	-81.818%
2024-12-12	0.3500	0.3800	0.3500	0.3800	0.000%	100	1,086	-84.211%
2024-12-11	0.2700	0.3800	0.2700	0.3800	+100.000%	626	1,186	-84.211%
2024-12-04	0.1900	0.1900	0.1900	0.1900	-26.923%	100	1,652	-68.421%
2024-11-06	0.2600	0.2800	0.2100	0.2600	0.000%	1,750	1,750	-76.923%

.dark-mode .lxGrhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxGrhW{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115P2MSOS Jan 15 2027 2.00 Put (MSOS270115P00002000)option OPRA

MSOS20270115P2
MSOS Jan 15 2027 2.00 Put (MSOS270115P00002000)
option OPRA