Dark

MSOS20270115P3
MSOS Jan 15 2027 3.00 Put (MSOS270115P00003000)
option OPRA

EOD

Aug 5, 2026

0.2600-3.704%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2600	0.2600	0.2600	0.2600	-3.704%	25	6,894	0.000%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-3.571%	15	6,894	-3.704%
2026-07-28	0.2800	0.2800	0.2800	0.2800	+3.704%	15	6,894	-7.143%
2026-07-20	0.2700	0.2700	0.2700	0.2700	+12.500%	144	6,894	-3.704%
2026-07-15	0.2400	0.2400	0.2200	0.2400	0.000%	4,001	6,934	+8.333%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-4.000%	10	9,092	+8.333%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-10.714%	25	9,092	+4.000%
2026-06-25	0.2800	0.2800	0.2800	0.2800	-12.500%	7	9,067	-7.143%
2026-06-24	0.3100	0.3200	0.3100	0.3200	+10.345%	348	9,074	-18.750%
2026-06-23	0.2900	0.2900	0.2900	0.2900	+45.000%	20	8,741	-10.345%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-20.000%	1	8,779	+30.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+4.167%	21	8,779	+4.000%
2026-06-15	0.2200	0.2400	0.2200	0.2400	+9.091%	205	8,779	+8.333%
2026-06-12	0.2100	0.2200	0.2100	0.2200	-12.000%	205	8,895	+18.182%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+31.579%	200	9,015	+4.000%
2026-06-09	0.1900	0.1900	0.1800	0.1900	0.000%	107	8,884	+36.842%
2026-06-08	0.2000	0.2300	0.1800	0.1900	-5.000%	2,266	8,930	+36.842%
2026-06-05	0.1900	0.2000	0.1900	0.2000	-23.077%	45	11,113	+30.000%
2026-06-03	0.2600	0.2600	0.2600	0.2600	+4.000%	1	11,158	0.000%
2026-06-01	0.2600	0.2600	0.2200	0.2500	0.000%	91	11,158	+4.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-10.714%	10	11,219	+4.000%
2026-05-28	0.2800	0.2800	0.2600	0.2800	-6.667%	221	11,230	-7.143%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-14.286%	2	11,330	-13.333%
2026-05-18	0.3600	0.3600	0.3500	0.3500	+20.690%	20	11,338	-25.714%
2026-05-08	0.2800	0.3000	0.2800	0.2900	0.000%	103	11,338	-10.345%
2026-05-06	0.2900	0.2900	0.2900	0.2900	-3.333%	35	11,442	-10.345%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-9.091%	1	11,477	-13.333%
2026-05-04	0.3200	0.3300	0.3200	0.3300	+6.452%	52	11,477	-21.212%
2026-05-01	0.3300	0.3300	0.3000	0.3100	-3.125%	174	11,626	-16.129%
2026-04-28	0.3300	0.3300	0.3200	0.3200	-11.111%	301	11,626	-18.750%
2026-04-27	0.3500	0.3800	0.3500	0.3600	-7.692%	31	11,883	-27.778%
2026-04-24	0.4500	0.4500	0.3800	0.3900	-13.333%	46	11,854	-33.333%
2026-04-23	0.3200	0.4500	0.3200	0.4500	+18.421%	179	11,874	-42.222%
2026-04-22	0.4600	0.4600	0.3500	0.3800	-20.833%	117	11,775	-31.579%
2026-04-21	0.4400	0.4800	0.4400	0.4800	+2.128%	102	11,585	-45.833%
2026-04-20	0.4900	0.4900	0.4700	0.4700	-14.545%	162	11,585	-44.681%
2026-04-16	0.5200	0.5500	0.5200	0.5500	-3.509%	52	11,360	-52.727%
2026-04-15	0.5500	0.5700	0.5500	0.5700	-3.390%	2	11,359	-54.386%
2026-04-14	0.5500	0.5900	0.5500	0.5900	0.000%	26	11,358	-55.932%
2026-04-13	0.5900	0.5900	0.5900	0.5900	-9.231%	1	11,334	-55.932%
2026-04-10	0.6500	0.6500	0.6500	0.6500	+8.333%	1	11,334	-60.000%
2026-04-09	0.5600	0.6000	0.5600	0.6000	+3.448%	146	11,335	-56.667%
2026-04-07	0.6000	0.6000	0.5800	0.5800	-7.937%	50	11,192	-55.172%
2026-04-06	0.6300	0.6300	0.6300	0.6300	0.000%	1	11,142	-58.730%
2026-04-02	0.6800	0.6800	0.6300	0.6300	-14.865%	21	11,152	-58.730%
2026-03-31	0.8000	0.8000	0.6700	0.7400	-10.843%	139	11,152	-64.865%
2026-03-30	0.7500	0.8300	0.7500	0.8300	+15.278%	400	11,016	-68.675%
2026-03-27	0.7100	0.7200	0.7100	0.7200	+1.408%	122	11,016	-63.889%
2026-03-26	0.6700	0.7100	0.6700	0.7100	+14.516%	3	10,916	-63.380%
2026-03-23	0.7100	0.7200	0.6200	0.6200	-4.615%	110	10,916	-58.065%
2026-03-20	0.6500	0.6500	0.6500	0.6500	+4.839%	50	10,824	-60.000%
2026-03-19	0.6200	0.6200	0.6200	0.6200	-7.463%	1	10,774	-58.065%
2026-03-18	0.6100	0.6700	0.6100	0.6700	+4.688%	33	10,801	-61.194%
2026-03-17	0.6700	0.6700	0.6400	0.6400	-1.538%	181	10,769	-59.375%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-9.722%	10	10,604	-60.000%
2026-03-13	0.6800	0.7300	0.6800	0.7200	+2.857%	551	10,594	-63.889%
2026-03-12	0.7000	0.7000	0.7000	0.7000	+1.449%	1	10,966	-62.857%
2026-03-10	0.6900	0.6900	0.6900	0.6900	+2.985%	1	10,967	-62.319%
2026-03-09	0.6500	0.6800	0.6500	0.6700	+1.515%	1,021	10,968	-61.194%
2026-03-06	0.6600	0.6600	0.6300	0.6600	+1.538%	27	9,948	-60.606%
2026-03-05	0.6400	0.6500	0.6400	0.6500	-8.451%	3	9,921	-60.000%
2026-03-04	0.7100	0.7100	0.7100	0.7100	-1.389%	10	9,920	-63.380%
2026-03-02	0.7000	0.7300	0.7000	0.7200	+7.463%	32	9,920	-63.889%
2026-02-27	0.7100	0.7100	0.6500	0.6700	0.000%	10	9,916	-61.194%
2026-02-26	0.6300	0.6900	0.6300	0.6700	+1.515%	43	9,912	-61.194%
2026-02-24	0.7300	0.7300	0.6600	0.6600	-1.493%	52	9,877	-60.606%
2026-02-20	0.7100	0.7100	0.6700	0.6700	-1.471%	1,001	9,872	-61.194%
2026-02-19	0.7000	0.7000	0.6700	0.6800	0.000%	61	9,071	-61.765%
2026-02-17	0.6700	0.6800	0.6700	0.6800	0.000%	521	9,011	-61.765%
2026-02-13	0.6800	0.6800	0.6800	0.6800	-4.225%	10	8,491	-61.765%
2026-02-12	0.6800	0.7100	0.6800	0.7100	+5.970%	34	8,491	-63.380%
2026-02-11	0.6600	0.6700	0.6600	0.6700	+1.515%	42	8,475	-61.194%
2026-02-10	0.6400	0.6600	0.6400	0.6600	+3.125%	114	8,435	-60.606%
2026-02-09	0.6400	0.6500	0.6200	0.6400	0.000%	130	8,321	-59.375%
2026-02-06	0.6500	0.6500	0.6400	0.6400	-7.246%	44	8,235	-59.375%
2026-02-05	0.6600	0.6900	0.6600	0.6900	+9.524%	57	8,236	-62.319%
2026-02-04	0.6500	0.6800	0.6300	0.6300	-7.353%	140	8,209	-58.730%
2026-02-03	0.6500	0.6800	0.6500	0.6800	0.000%	239	8,099	-61.765%
2026-02-02	0.7000	0.7000	0.6800	0.6800	0.000%	71	7,860	-61.765%
2026-01-30	0.6400	0.6900	0.6400	0.6800	-1.449%	30	7,789	-61.765%
2026-01-29	0.6500	0.6900	0.6500	0.6900	+9.524%	51	7,816	-62.319%
2026-01-28	0.6300	0.6500	0.6300	0.6300	0.000%	244	7,765	-58.730%
2026-01-27	0.6300	0.6300	0.6200	0.6300	+1.613%	224	7,921	-58.730%
2026-01-26	0.6100	0.6300	0.6000	0.6200	+3.333%	76	7,701	-58.065%
2026-01-23	0.6000	0.6000	0.6000	0.6000	-4.762%	40	7,626	-56.667%
2026-01-22	0.6800	0.6800	0.6300	0.6300	-1.563%	338	7,586	-58.730%
2026-01-21	0.6100	0.6400	0.6100	0.6400	+4.918%	2	7,848	-59.375%
2026-01-20	0.6100	0.6100	0.6100	0.6100	-1.613%	10	7,846	-57.377%
2026-01-16	0.6000	0.6200	0.6000	0.6200	+1.639%	70	7,766	-58.065%
2026-01-15	0.6000	0.6100	0.6000	0.6100	-8.955%	20	7,766	-57.377%
2026-01-14	0.6700	0.6700	0.6700	0.6700	0.000%	2	7,746	-61.194%
2026-01-13	0.6700	0.6700	0.6700	0.6700	+4.688%	1	7,744	-61.194%
2026-01-12	0.6600	0.6600	0.6400	0.6400	+1.587%	33	7,745	-59.375%
2026-01-09	0.6300	0.6300	0.6300	0.6300	-3.077%	1	7,715	-58.730%
2026-01-07	0.6500	0.7000	0.6500	0.6500	-4.412%	203	7,714	-60.000%
2026-01-06	0.6800	0.7000	0.6700	0.6800	0.000%	10	7,514	-61.765%
2026-01-05	0.6800	0.6800	0.6800	0.6800	+4.615%	4	7,513	-61.765%
2026-01-02	0.6500	0.6500	0.6500	0.6500	+12.069%	20	7,513	-60.000%
2025-12-29	0.6900	0.7000	0.5800	0.5800	-3.333%	5	7,493	-55.172%
2025-12-26	0.6600	0.6600	0.6000	0.6000	-10.448%	1,005	7,491	-56.667%
2025-12-24	0.8300	0.8300	0.6500	0.6700	+3.077%	451	6,159	-61.194%
2025-12-23	0.7200	0.7400	0.6000	0.6500	-10.959%	32	6,159	-60.000%
2025-12-22	0.6700	0.7300	0.6700	0.7300	+10.606%	82	6,128	-64.384%
2025-12-19	0.6700	0.7000	0.6000	0.6600	-2.941%	1,095	6,130	-60.606%
2025-12-18	0.5800	0.7100	0.5400	0.6800	+15.254%	1,023	5,870	-61.765%
2025-12-17	0.5900	0.5900	0.5900	0.5900	-3.279%	6	6,240	-55.932%
2025-12-16	0.6100	0.6300	0.6100	0.6100	-12.857%	1,001	6,243	-57.377%
2025-12-15	0.7000	0.7000	0.5700	0.7000	+14.754%	680	5,243	-62.857%
2025-12-12	0.6100	0.8400	0.5000	0.6100	-37.755%	140	5,722	-57.377%
2025-12-03	0.9800	0.9800	0.9700	0.9800	-2.000%	13	5,714	-73.469%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-0.990%	10	5,719	-74.000%
2025-12-01	1.0800	1.0800	1.0100	1.0100	-3.810%	116	5,709	-74.257%
2025-11-28	1.0500	1.0500	1.0500	1.0500	-1.869%	17	5,749	-75.238%
2025-11-25	1.0200	1.0700	1.0200	1.0700	+0.943%	149	5,738	-75.701%
2025-11-21	1.1700	1.1700	1.0600	1.0600	-7.826%	1,501	5,590	-75.472%
2025-11-20	1.1900	1.1900	1.1400	1.1500	0.000%	208	4,091	-77.391%
2025-11-19	1.1500	1.1500	1.1500	1.1500	+4.545%	1	4,135	-77.391%
2025-11-18	1.1000	1.1000	1.1000	1.1000	+4.762%	20	4,134	-76.364%
2025-11-14	1.0000	1.0500	1.0000	1.0500	+19.318%	45	4,114	-75.238%
2025-11-13	0.8800	0.8800	0.8800	0.8800	+6.024%	20	4,069	-70.455%
2025-11-12	0.8600	0.8600	0.8300	0.8300	-2.353%	21	4,049	-68.675%
2025-11-05	0.8500	0.8500	0.8500	0.8500	+14.865%	100	4,028	-69.412%
2025-10-31	0.7400	0.7400	0.7400	0.7400	-12.941%	10	4,028	-64.865%
2025-10-22	0.8000	0.8500	0.8000	0.8500	+13.333%	21	4,018	-69.412%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-25.000%	60	3,998	-65.333%
2025-10-15	1.0000	1.0000	1.0000	1.0000	+51.515%	1	3,938	-74.000%
2025-10-10	0.7000	0.7000	0.6600	0.6600	+10.000%	100	3,939	-60.606%
2025-10-08	0.6000	0.6000	0.6000	0.6000	-14.286%	1	3,839	-56.667%
2025-10-03	0.7000	0.7000	0.7000	0.7000	-4.110%	45	3,840	-62.857%
2025-10-02	0.7900	0.7900	0.7300	0.7300	-5.195%	54	3,837	-64.384%
2025-09-30	0.7600	0.7700	0.7600	0.7700	-9.412%	28	3,787	-66.234%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+7.595%	30	3,759	-69.412%
2025-09-24	0.7900	0.7900	0.7900	0.7900	+2.597%	2	3,729	-67.089%
2025-09-23	0.7900	0.7900	0.7700	0.7700	-4.938%	45	3,729	-66.234%
2025-09-18	0.8100	0.8100	0.8000	0.8100	-6.897%	100	3,684	-67.901%
2025-09-16	0.8700	0.8700	0.8700	0.8700	0.000%	2	3,584	-70.115%
2025-09-15	0.8800	0.8800	0.8200	0.8700	+16.000%	22	3,586	-70.115%
2025-09-08	0.7500	0.8000	0.7500	0.7500	-8.537%	37	3,566	-65.333%
2025-09-04	0.8200	0.8200	0.8200	0.8200	+5.128%	33	3,533	-68.293%
2025-09-03	0.7100	0.7800	0.7100	0.7800	+11.429%	166	3,500	-66.667%
2025-09-02	0.7000	0.7000	0.7000	0.7000	+7.692%	33	3,434	-62.857%
2025-08-28	0.6600	0.6600	0.6500	0.6500	-10.959%	85	3,401	-60.000%
2025-08-26	0.7300	0.7300	0.7300	0.7300	+4.286%	60	3,426	-64.384%
2025-08-25	0.7000	0.7000	0.6800	0.7000	-1.408%	14	3,426	-62.857%
2025-08-22	0.7100	0.7100	0.7100	0.7100	-2.740%	5	3,433	-63.380%
2025-08-21	0.7200	0.7300	0.7200	0.7300	-6.410%	10	3,438	-64.384%
2025-08-20	0.8100	0.8100	0.7500	0.7800	-4.878%	87	3,428	-66.667%
2025-08-19	0.7900	0.8200	0.7300	0.8200	+20.588%	21	3,343	-68.293%
2025-08-18	0.7000	0.7000	0.6800	0.6800	-13.924%	22	3,343	-61.765%
2025-08-15	0.7900	0.7900	0.7900	0.7900	+6.757%	5	3,321	-67.089%
2025-08-14	1.0400	1.0400	0.7200	0.7400	+2.778%	45	3,326	-64.865%
2025-08-13	0.7600	0.7700	0.7200	0.7200	-11.111%	108	3,286	-63.889%
2025-08-12	0.8100	0.8100	0.8100	0.8100	-12.903%	22	3,191	-67.901%
2025-08-11	0.9400	0.9600	0.9200	0.9300	-6.061%	10	3,169	-72.043%
2025-08-08	0.9900	0.9900	0.9900	0.9900	-5.714%	2	3,179	-73.737%
2025-08-06	1.0600	1.0700	1.0500	1.0500	-0.943%	7	3,177	-75.238%
2025-08-05	1.0700	1.0700	1.0600	1.0600	-2.752%	10	3,170	-75.472%
2025-08-04	1.0900	1.0900	1.0900	1.0900	-10.656%	2	3,160	-76.147%
2025-07-30	1.1600	1.2200	1.1600	1.2200	+5.172%	7	3,162	-78.689%
2025-07-29	1.1500	1.1600	1.1500	1.1600	+3.571%	4	3,169	-77.586%
2025-07-28	1.1200	1.1200	1.1200	1.1200	-0.885%	2	3,165	-76.786%
2025-07-25	1.1300	1.1300	1.1300	1.1300	+2.727%	2	3,163	-76.991%
2025-07-22	1.2000	1.2000	1.0700	1.1000	-6.780%	62	3,161	-76.364%
2025-07-18	1.1800	1.1800	1.1800	1.1800	-1.667%	20	3,161	-77.966%
2025-07-17	1.2000	1.2000	1.2000	1.2000	-6.250%	24	3,141	-78.333%
2025-07-16	1.2800	1.2800	1.2800	1.2800	+18.519%	10	3,117	-79.688%
2025-07-14	1.1100	1.1100	1.0800	1.0800	+3.846%	302	3,107	-75.926%
2025-07-10	1.1100	1.1100	1.0400	1.0400	-16.800%	231	2,805	-75.000%
2025-07-07	1.2500	1.2500	1.2400	1.2500	-1.575%	10	2,695	-79.200%
2025-06-30	1.2700	1.2700	1.2700	1.2700	-5.224%	1	2,685	-79.528%
2025-06-27	1.3300	1.3400	1.3300	1.3400	+7.200%	2	2,684	-80.597%
2025-06-26	1.2500	1.2500	1.2500	1.2500	-10.714%	1	2,684	-79.200%
2025-06-23	1.4000	1.4500	1.4000	1.4000	+3.704%	9	2,683	-81.429%
2025-06-20	1.3500	1.3500	1.3500	1.3500	+4.651%	2	2,675	-80.741%
2025-06-18	1.2900	1.2900	1.2900	1.2900	-7.194%	5	2,669	-79.845%
2025-06-13	1.3900	1.3900	1.3900	1.3900	+3.731%	2	2,669	-81.295%
2025-06-12	1.3400	1.3400	1.3400	1.3400	+7.200%	100	2,669	-80.597%
2025-05-28	1.2500	1.2500	1.2500	1.2500	+2.459%	3	2,569	-79.200%
2025-05-20	1.2200	1.2200	1.2200	1.2200	+2.521%	1	2,566	-78.689%
2025-05-16	1.1900	1.2000	1.1900	1.1900	+7.207%	34	2,565	-78.151%
2025-05-13	1.1100	1.1100	1.1100	1.1100	+3.738%	5	2,548	-76.577%
2025-05-02	1.0200	1.0800	1.0200	1.0700	+7.000%	10	2,543	-75.701%
2025-05-01	1.0000	1.0000	1.0000	1.0000	-11.504%	10	2,546	-74.000%
2025-04-30	1.1300	1.1300	1.1300	1.1300	+3.670%	5	2,537	-76.991%
2025-04-29	1.1500	1.1600	1.0900	1.0900	-5.217%	192	2,532	-76.147%
2025-04-24	1.2500	1.2500	1.1500	1.1500	-11.538%	96	2,342	-77.391%
2025-04-23	1.3000	1.3000	1.3000	1.3000	0.000%	20	2,396	-80.000%
2025-04-22	1.3000	1.3000	1.3000	1.3000	+4.000%	10	2,376	-80.000%
2025-04-14	1.2500	1.2500	1.2500	1.2500	-10.714%	1	2,366	-79.200%
2025-04-11	1.3600	1.4000	1.3600	1.4000	+7.692%	6	2,367	-81.429%
2025-04-09	1.4500	1.4700	1.3000	1.3000	+8.333%	11	2,364	-80.000%
2025-03-10	1.2000	1.2000	1.2000	1.2000	+9.091%	2	2,353	-78.333%
2025-03-06	1.1000	1.1000	1.1000	1.1000	-5.172%	3	2,350	-76.364%
2025-03-05	1.1300	1.1600	1.1300	1.1600	+4.505%	30	2,350	-77.586%
2025-03-04	1.1100	1.1100	1.1100	1.1100	+11.000%	3	2,330	-76.577%
2025-03-03	0.9900	1.0000	0.9900	1.0000	0.000%	975	2,327	-74.000%
2025-02-28	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,367	-74.000%
2025-02-25	1.0000	1.0000	1.0000	1.0000	+7.527%	45	1,323	-74.000%
2025-02-24	0.9400	0.9600	0.9200	0.9300	-5.102%	106	1,323	-72.043%
2025-02-20	0.9800	0.9800	0.9800	0.9800	+2.083%	2	1,224	-73.469%
2025-02-19	0.9800	0.9900	0.9500	0.9600	-4.000%	13	1,225	-72.917%
2025-02-18	0.9900	1.0000	0.9300	1.0000	+5.263%	41	1,225	-74.000%
2025-02-14	0.9100	0.9800	0.9100	0.9500	+1.064%	14	1,214	-72.632%
2025-02-13	0.9700	0.9800	0.9400	0.9400	0.000%	6	1,211	-72.340%
2025-02-12	0.9900	0.9900	0.9200	0.9400	-1.053%	40	1,211	-72.340%
2025-02-10	0.9800	0.9800	0.9500	0.9500	+10.465%	4	1,206	-72.632%
2025-02-04	0.8600	0.8600	0.8600	0.8600	-18.095%	20	1,210	-69.767%
2025-02-03	1.0500	1.0500	1.0500	1.0500	+7.143%	7	1,190	-75.238%
2025-01-30	0.9800	0.9800	0.9800	0.9800	+3.158%	25	1,190	-73.469%
2025-01-28	1.0000	1.0000	0.9500	0.9500	-5.000%	1,006	1,165	-72.632%
2025-01-24	1.0000	1.0000	1.0000	1.0000	-3.846%	2	159	-74.000%
2025-01-23	1.0400	1.0400	1.0400	1.0400	+9.474%	5	160	-75.000%
2025-01-14	0.8900	0.9500	0.8900	0.9500	-2.062%	51	155	-72.632%
2024-12-19	0.9700	0.9700	0.9700	0.9700	+29.333%	1	104	-73.196%
2024-12-16	0.7500	0.7500	0.7500	0.7500	-13.793%	50	53	-65.333%
2024-12-12	0.7800	0.8800	0.7800	0.8700	0.000%	53	53	-70.115%

.dark-mode .K07rDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K07rDL{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115P3MSOS Jan 15 2027 3.00 Put (MSOS270115P00003000)option OPRA

MSOS20270115P3
MSOS Jan 15 2027 3.00 Put (MSOS270115P00003000)
option OPRA