Dark

MSOS20270115P4
MSOS Jan 15 2027 4.00 Put (MSOS270115P00004000)
option OPRA

EOD

Aug 7, 2026

0.6800-15.000%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.6800	0.6800	0.6800	0.6800	-15.000%	1	6,748	0.000%
2026-08-05	0.7000	0.8000	0.7000	0.8000	+9.589%	32	6,748	-15.000%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+4.286%	1	6,736	-6.849%
2026-07-30	0.6300	0.7200	0.6300	0.7000	-6.667%	7	6,737	-2.857%
2026-07-29	0.7600	0.8000	0.7500	0.7500	+2.740%	1,007	6,733	-9.333%
2026-07-28	0.7500	0.7500	0.7300	0.7300	0.000%	700	5,834	-6.849%
2026-07-27	0.7300	0.7300	0.7300	0.7300	+7.353%	2	5,260	-6.849%
2026-07-23	0.6800	0.6800	0.6800	0.6800	+4.615%	1	5,262	0.000%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-1.515%	5	5,263	+4.615%
2026-07-20	0.6600	0.6600	0.6600	0.6600	-9.589%	20	5,258	+3.030%
2026-07-17	0.7000	0.7300	0.7000	0.7300	+4.286%	102	5,258	-6.849%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+6.061%	1	5,257	-2.857%
2026-07-15	0.6300	0.6800	0.6300	0.6600	+8.197%	2,570	5,292	+3.030%
2026-07-13	0.6700	0.6700	0.6100	0.6100	-14.085%	30	5,692	+11.475%
2026-07-10	0.7100	0.7100	0.7100	0.7100	+7.576%	1	5,670	-4.225%
2026-07-07	0.6600	0.6600	0.6600	0.6600	+6.452%	5	5,670	+3.030%
2026-07-06	0.6200	0.6200	0.6200	0.6200	+3.333%	1	5,667	+9.677%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-9.091%	25	5,681	+13.333%
2026-06-29	0.6600	0.6600	0.6600	0.6600	-4.348%	3	5,681	+3.030%
2026-06-26	0.6900	0.6900	0.6900	0.6900	-4.167%	10	5,684	-1.449%
2026-06-25	0.7700	0.7700	0.7200	0.7200	-4.000%	19	5,694	-5.556%
2026-06-24	0.7600	0.7600	0.7300	0.7500	-1.316%	104	5,689	-9.333%
2026-06-23	0.7200	0.7600	0.7200	0.7600	+20.635%	21	5,586	-10.526%
2026-06-22	0.6300	0.6300	0.6300	0.6300	+5.000%	5	5,595	+7.937%
2026-06-18	0.7000	0.7000	0.6000	0.6000	-4.762%	734	5,782	+13.333%
2026-06-17	0.6200	0.6300	0.6200	0.6300	-3.077%	6	5,782	+7.937%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+12.069%	20	5,782	+4.615%
2026-06-12	0.5700	0.6500	0.5700	0.5800	+11.538%	27	5,782	+17.241%
2026-06-09	0.4500	0.5200	0.4500	0.5200	+6.122%	4	5,789	+30.769%
2026-06-08	0.5300	0.5400	0.4900	0.4900	-9.259%	16	5,790	+38.776%
2026-06-05	0.5700	0.5900	0.5300	0.5400	-21.739%	99	5,795	+25.926%
2026-06-04	0.6600	0.6900	0.6000	0.6900	-4.167%	515	5,841	-1.449%
2026-06-03	0.7200	0.7200	0.6700	0.7200	+18.033%	4	5,845	-5.556%
2026-06-01	0.6300	0.6300	0.6100	0.6100	-8.955%	6	5,854	+11.475%
2026-05-29	0.6200	0.6700	0.6200	0.6700	+24.074%	40	5,854	+1.493%
2026-05-28	0.6500	0.7100	0.5400	0.5400	-28.000%	1,454	6,134	+25.926%
2026-05-27	0.6900	0.7500	0.6900	0.7500	+1.351%	304	6,254	-9.333%
2026-05-26	0.8000	0.8000	0.7400	0.7400	-5.128%	110	6,106	-8.108%
2026-05-22	0.7200	0.8100	0.7100	0.7800	0.000%	2,285	6,006	-12.821%
2026-05-21	0.7300	0.8100	0.7300	0.7800	-4.878%	500	7,583	-12.821%
2026-05-19	0.8200	0.8200	0.8200	0.8200	+2.500%	5	7,583	-17.073%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-4.762%	10	7,580	-15.000%
2026-05-15	0.7900	0.8400	0.7800	0.8400	+31.250%	140	7,580	-19.048%
2026-05-08	0.6400	0.6400	0.6400	0.6400	-1.538%	10	7,430	+6.250%
2026-05-07	0.6500	0.6500	0.6500	0.6500	-2.985%	1	7,420	+4.615%
2026-05-06	0.7100	0.7100	0.6700	0.6700	-10.667%	13	7,421	+1.493%
2026-05-05	0.7300	0.7500	0.7300	0.7500	0.000%	6	7,434	-9.333%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+1.351%	20	7,436	-9.333%
2026-05-01	0.7400	0.7400	0.7300	0.7400	0.000%	3	7,417	-8.108%
2026-04-30	0.7700	0.7700	0.7300	0.7400	-6.329%	24	7,417	-8.108%
2026-04-29	0.7400	0.7900	0.7400	0.7900	+6.757%	206	7,419	-13.924%
2026-04-28	0.7500	0.7500	0.7300	0.7400	-5.128%	17	7,403	-8.108%
2026-04-27	0.8800	0.8800	0.7800	0.7800	-10.345%	301	7,415	-12.821%
2026-04-24	0.9000	0.9000	0.8500	0.8700	-6.452%	557	7,270	-21.839%
2026-04-23	0.7200	0.9600	0.7200	0.9300	+13.415%	201	7,590	-26.882%
2026-04-22	0.9600	0.9600	0.7400	0.8200	-17.172%	665	7,531	-17.073%
2026-04-21	0.9900	0.9900	0.9900	0.9900	-1.980%	1	7,311	-31.313%
2026-04-20	1.0000	1.0100	1.0000	1.0100	-5.607%	10	7,311	-32.673%
2026-04-17	1.1000	1.1200	1.0700	1.0700	-0.926%	104	7,301	-36.449%
2026-04-16	1.0800	1.0800	1.0800	1.0800	-11.475%	5	7,276	-37.037%
2026-04-14	1.1800	1.2200	1.1500	1.2200	+3.390%	32	7,276	-44.262%
2026-04-13	1.1800	1.1800	1.1800	1.1800	+1.724%	23	7,291	-42.373%
2026-04-10	1.1600	1.1800	1.1600	1.1600	-6.452%	21	7,307	-41.379%
2026-04-09	1.1700	1.2400	1.1700	1.2400	-0.800%	2	7,316	-45.161%
2026-04-07	1.2800	1.2800	1.2000	1.2500	+9.649%	8	7,317	-45.600%
2026-04-06	1.1800	1.2100	1.1400	1.1400	-7.317%	45	7,315	-40.351%
2026-04-02	1.2300	1.2300	1.2100	1.2300	-9.559%	1,081	8,032	-44.715%
2026-04-01	1.3400	1.3700	1.3200	1.3600	-5.556%	168	8,032	-50.000%
2026-03-31	1.4000	1.4400	1.4000	1.4400	-3.356%	101	8,151	-52.778%
2026-03-30	1.4900	1.4900	1.3900	1.4900	+7.194%	115	8,051	-54.362%
2026-03-26	1.3100	1.3900	1.3100	1.3900	+10.317%	6	8,018	-51.079%
2026-03-24	1.2600	1.2600	1.2600	1.2600	+0.800%	1	8,020	-46.032%
2026-03-23	1.3300	1.3300	1.2500	1.2500	-3.846%	412	8,020	-45.600%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+1.563%	2	8,309	-47.692%
2026-03-18	1.2700	1.2800	1.2700	1.2800	+4.065%	15	8,307	-46.875%
2026-03-17	1.2500	1.2500	1.2300	1.2300	-8.209%	5	8,307	-44.715%
2026-03-13	1.3400	1.3400	1.3400	1.3400	+0.752%	200	8,303	-49.254%
2026-03-12	1.3300	1.3300	1.3300	1.3300	+2.308%	8	8,423	-48.872%
2026-03-09	1.3000	1.3000	1.3000	1.3000	-3.704%	10	8,423	-47.692%
2026-03-05	1.3600	1.3700	1.3500	1.3500	+4.651%	4	8,421	-49.630%
2026-03-04	1.2800	1.2900	1.2700	1.2900	-4.444%	10	8,418	-47.287%
2026-03-03	1.3500	1.3500	1.3500	1.3500	+1.504%	23	8,408	-49.630%
2026-03-02	1.3400	1.3500	1.3300	1.3300	-2.206%	13	8,385	-48.872%
2026-02-27	1.1900	1.3600	1.1900	1.3600	+5.426%	13	8,381	-50.000%
2026-02-26	1.3100	1.3100	1.2900	1.2900	+7.500%	4	8,378	-47.287%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-4.762%	10	8,373	-43.333%
2026-02-24	1.2800	1.2800	1.2600	1.2600	-8.029%	16	8,373	-46.032%
2026-02-23	1.3700	1.3700	1.3700	1.3700	+1.481%	1	8,362	-50.365%
2026-02-20	1.2600	1.3500	1.2600	1.3500	+3.846%	12	8,362	-49.630%
2026-02-18	1.3000	1.3000	1.2900	1.3000	+1.563%	71	8,371	-47.692%
2026-02-17	1.2800	1.2800	1.2800	1.2800	+2.400%	1	8,301	-46.875%
2026-02-11	1.2500	1.2500	1.2500	1.2500	0.000%	50	8,302	-45.600%
2026-02-10	1.2500	1.2500	1.2500	1.2500	-3.101%	12	8,352	-45.600%
2026-02-09	1.2500	1.2900	1.2500	1.2900	+4.878%	40	8,340	-47.287%
2026-02-06	1.2100	1.2600	1.2100	1.2300	-3.150%	87	8,320	-44.715%
2026-02-05	1.2300	1.3000	1.2100	1.2700	+1.600%	100	8,273	-46.457%
2026-02-04	1.2500	1.2500	1.2500	1.2500	+2.459%	12	8,177	-45.600%
2026-02-03	1.2500	1.2600	1.2000	1.2200	-3.175%	79	8,165	-44.262%
2026-01-29	1.2500	1.2900	1.2500	1.2600	+5.000%	75	8,105	-46.032%
2026-01-28	1.1600	1.2000	1.1600	1.2000	+0.840%	21	8,055	-43.333%
2026-01-27	1.1600	1.1900	1.1600	1.1900	+3.478%	43	8,035	-42.857%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-3.361%	9	7,992	-40.870%
2026-01-22	1.1900	1.1900	1.1900	1.1900	+0.847%	20	7,983	-42.857%
2026-01-21	1.2200	1.2200	1.1800	1.1800	-8.527%	94	7,969	-42.373%
2026-01-20	1.1900	1.2900	1.1900	1.2900	+12.174%	308	8,043	-47.287%
2026-01-16	1.1800	1.1800	1.1500	1.1500	+4.545%	46	7,933	-40.870%
2026-01-15	1.1000	1.1000	1.1000	1.1000	-5.983%	1	7,933	-38.182%
2026-01-14	1.1700	1.1700	1.1700	1.1700	0.000%	1	7,934	-41.880%
2026-01-13	1.1700	1.1700	1.1500	1.1700	+3.540%	8	7,935	-41.880%
2026-01-12	1.1900	1.1900	1.0900	1.1300	-5.833%	1,180	7,929	-39.823%
2026-01-09	1.2000	1.2000	1.1900	1.2000	-7.692%	31	6,820	-43.333%
2026-01-08	1.3000	1.3000	1.3000	1.3000	+5.691%	1	6,789	-47.692%
2026-01-07	1.2000	1.2300	1.1900	1.2300	+2.500%	139	6,788	-44.715%
2026-01-06	1.2300	1.2300	1.2000	1.2000	-1.639%	1,279	6,670	-43.333%
2026-01-05	1.2200	1.2200	1.2200	1.2200	+4.274%	20	5,483	-44.262%
2026-01-02	1.2000	1.2000	1.1700	1.1700	-2.500%	93	5,483	-41.880%
2025-12-31	1.2100	1.2100	1.1000	1.2000	+4.348%	230	5,261	-43.333%
2025-12-30	1.2200	1.2200	1.1500	1.1500	-9.449%	315	5,261	-40.870%
2025-12-29	1.2400	1.2900	1.1800	1.2700	+5.833%	263	4,947	-46.457%
2025-12-26	1.2200	1.2200	1.2000	1.2000	-3.226%	26	4,780	-43.333%
2025-12-24	1.2400	1.2400	1.2400	1.2400	+5.085%	2	4,755	-45.161%
2025-12-23	1.2600	1.3000	1.1800	1.1800	-6.349%	1,234	4,755	-42.373%
2025-12-22	1.2500	1.2800	1.2300	1.2600	+9.565%	51	4,386	-46.032%
2025-12-19	1.1500	1.2100	1.1300	1.1500	-7.258%	315	4,361	-40.870%
2025-12-18	1.0000	1.3500	0.9600	1.2400	+18.095%	3,461	4,197	-45.161%
2025-12-17	1.0400	1.0500	1.0300	1.0500	-1.869%	12	5,365	-35.238%
2025-12-16	1.3000	1.3000	1.0700	1.0700	-23.571%	75	5,366	-36.449%
2025-12-15	0.9500	1.4000	0.9500	1.4000	+21.739%	1,123	5,311	-51.429%
2025-12-12	1.4100	1.4100	1.1500	1.1500	-30.303%	380	4,258	-40.870%
2025-12-09	1.6500	1.6500	1.6500	1.6500	-2.941%	2	3,921	-58.788%
2025-12-08	1.7000	1.7000	1.7000	1.7000	+6.918%	1	3,920	-60.000%
2025-12-05	1.1000	1.5900	1.1000	1.5900	-1.852%	14	3,919	-57.233%
2025-12-04	1.6200	1.6200	1.6200	1.6200	+1.887%	100	3,905	-58.025%
2025-12-03	1.6200	1.6200	1.5900	1.5900	-3.636%	23	3,805	-57.233%
2025-12-02	1.6500	1.6500	1.6000	1.6500	-2.941%	601	3,788	-58.788%
2025-12-01	1.7000	1.7000	1.7000	1.7000	-2.857%	1	3,189	-60.000%
2025-11-28	1.7500	1.7500	1.7500	1.7500	-2.778%	2	3,188	-61.143%
2025-11-25	1.8000	1.8000	1.8000	1.8000	+2.857%	120	3,186	-62.222%
2025-11-24	1.5000	1.7500	1.5000	1.7500	-7.407%	463	3,066	-61.143%
2025-11-18	1.9200	1.9200	1.8900	1.8900	+6.780%	25	2,610	-64.021%
2025-11-17	1.7700	1.7700	1.7700	1.7700	+4.118%	3	2,634	-61.582%
2025-11-14	1.6100	1.7000	1.5800	1.7000	+17.241%	62	2,636	-60.000%
2025-11-10	1.5000	1.5000	1.4500	1.4500	-9.375%	75	2,588	-53.103%
2025-11-07	1.6000	1.6000	1.6000	1.6000	+0.629%	51	2,513	-57.500%
2025-11-06	1.5000	1.5900	1.5000	1.5900	+6.000%	153	2,462	-57.233%
2025-11-05	1.4500	1.5000	1.4500	1.5000	-1.961%	120	2,309	-54.667%
2025-11-04	1.5300	1.5300	1.5300	1.5300	+4.082%	2	2,189	-55.556%
2025-11-03	1.4700	1.4700	1.4700	1.4700	-1.342%	4	2,195	-53.741%
2025-10-30	1.4900	1.4900	1.4900	1.4900	+6.429%	2	2,195	-54.362%
2025-10-29	1.4000	1.4000	1.4000	1.4000	+2.190%	15	2,197	-51.429%
2025-10-28	1.3900	1.4000	1.3700	1.3700	0.000%	5	2,182	-50.365%
2025-10-21	1.3200	1.3700	1.3200	1.3700	+2.239%	120	2,177	-50.365%
2025-10-17	1.3200	1.3400	1.3000	1.3400	+9.836%	33	2,257	-49.254%
2025-10-15	1.2500	1.2500	1.2000	1.2200	0.000%	176	2,244	-44.262%
2025-10-14	1.2100	1.2200	1.2100	1.2200	+3.390%	3	2,068	-44.262%
2025-10-09	1.1900	1.1900	1.1800	1.1800	+1.724%	5	2,069	-42.373%
2025-10-08	1.1500	1.1900	1.1400	1.1600	-2.521%	65	2,072	-41.379%
2025-10-07	1.1600	1.2000	1.1600	1.1900	-3.252%	17	2,015	-42.857%
2025-10-03	1.2500	1.2800	1.2300	1.2300	-8.209%	1,300	2,015	-44.715%
2025-10-02	1.4000	1.4000	1.3400	1.3400	+1.515%	2	715	-49.254%
2025-09-30	1.3000	1.3200	1.3000	1.3200	+1.538%	3	713	-48.485%
2025-09-29	1.3300	1.3600	1.3000	1.3000	-6.475%	60	712	-47.692%
2025-09-24	1.4200	1.4200	1.3900	1.3900	-0.714%	30	672	-51.079%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-2.098%	2	642	-51.429%
2025-09-22	1.4300	1.4500	1.4300	1.4300	+1.418%	5	644	-52.448%
2025-09-18	1.4600	1.4600	1.4100	1.4100	-2.083%	72	639	-51.773%
2025-09-12	1.4400	1.4400	1.4400	1.4400	+1.408%	5	567	-52.778%
2025-09-11	1.4200	1.4200	1.4200	1.4200	+8.397%	1	572	-52.113%
2025-09-10	1.3500	1.3500	1.3100	1.3100	-2.963%	125	572	-48.092%
2025-09-05	1.3000	1.3500	1.3000	1.3500	+0.746%	103	687	-49.630%
2025-09-04	1.3500	1.3500	1.3400	1.3400	-1.471%	27	590	-49.254%
2025-09-03	1.2800	1.3600	1.2800	1.3600	+7.937%	109	563	-50.000%
2025-09-02	1.2600	1.2600	1.2600	1.2600	+5.882%	10	556	-46.032%
2025-08-29	1.1800	1.1900	1.1800	1.1900	+4.386%	28	524	-42.857%
2025-08-28	1.1400	1.1400	1.1400	1.1400	-5.000%	1	524	-40.351%
2025-08-27	1.2000	1.2000	1.2000	1.2000	0.000%	1	523	-43.333%
2025-08-26	1.2400	1.2400	1.2000	1.2000	-2.439%	5	522	-43.333%
2025-08-25	1.2400	1.2500	1.2300	1.2300	-11.511%	18	527	-44.715%
2025-08-20	1.4400	1.4400	1.3800	1.3900	+2.206%	8	523	-51.079%
2025-08-19	1.3600	1.3600	1.3600	1.3600	0.000%	3	523	-50.000%
2025-08-15	1.3600	1.3600	1.3600	1.3600	+6.250%	2	520	-50.000%
2025-08-14	1.3000	1.3300	1.2800	1.2800	-4.478%	81	518	-46.875%
2025-08-13	1.3000	1.3400	1.3000	1.3400	-2.899%	15	488	-49.254%
2025-08-12	1.5800	1.5800	1.3800	1.3800	-8.609%	46	496	-50.725%
2025-08-11	1.5100	1.5100	1.5100	1.5100	-18.378%	10	452	-54.967%
2025-07-15	1.8600	1.8600	1.8300	1.8500	-16.290%	10	462	-63.243%
2025-06-13	2.2100	2.2100	2.2100	2.2100	+9.950%	8	452	-69.231%
2025-05-23	2.0200	2.0200	2.0100	2.0100	+1.005%	308	294	-66.169%
2025-05-22	1.9900	1.9900	1.9900	1.9900	+6.417%	3	294	-65.829%
2025-04-30	1.8700	1.8700	1.8700	1.8700	-15.000%	20	291	-63.636%
2025-04-10	2.2000	2.2000	2.2000	2.2000	0.000%	53	290	-69.091%
2025-04-08	2.2000	2.2000	2.2000	2.2000	+15.789%	3	237	-69.091%
2025-04-01	1.9000	1.9000	1.9000	1.9000	-7.317%	1	237	-64.211%
2025-03-31	2.0400	2.0500	2.0400	2.0500	+10.215%	20	236	-66.829%
2025-03-05	1.8600	1.8600	1.8600	1.8600	+4.494%	1	237	-63.441%
2025-02-25	1.7800	1.7800	1.7800	1.7800	+14.839%	20	218	-61.798%
2025-02-06	1.5500	1.5500	1.5500	1.5500	-2.516%	25	218	-56.129%
2025-02-04	1.5900	1.5900	1.5900	1.5900	-1.242%	1	193	-57.233%
2025-01-30	1.6100	1.6100	1.6100	1.6100	+0.625%	1	191	-57.764%
2025-01-27	1.6000	1.6000	1.6000	1.6000	+0.629%	10	191	-57.500%
2025-01-16	1.5900	1.5900	1.5900	1.5900	-1.852%	1	181	-57.233%
2025-01-15	1.6200	1.6200	1.6200	1.6200	+14.085%	2	180	-58.025%
2025-01-06	1.4200	1.4200	1.4200	1.4200	+0.709%	1	178	-52.113%
2025-01-02	1.4100	1.4100	1.4100	1.4100	-10.191%	10	178	-51.773%
2024-12-31	1.5700	1.5700	1.5700	1.5700	-1.875%	10	159	-56.688%
2024-12-27	1.6000	1.6000	1.6000	1.6000	+1.911%	2	159	-57.500%
2024-12-26	1.5700	1.5900	1.5700	1.5700	+4.667%	10	158	-56.688%
2024-12-18	1.5000	1.5000	1.5000	1.5000	0.000%	2	148	-54.667%
2024-12-12	1.5500	1.5500	1.5000	1.5000	+7.143%	11	146	-54.667%
2024-12-06	1.4000	1.4000	1.4000	1.4000	+4.478%	20	136	-51.429%
2024-12-04	1.3000	1.3400	1.3000	1.3400	+15.517%	5	126	-49.254%
2024-11-26	1.1600	1.1600	1.1600	1.1600	+5.455%	100	126	-41.379%
2024-11-18	1.1000	1.1000	1.1000	1.1000	-9.836%	10	26	-38.182%
2024-11-14	1.2400	1.2600	1.2200	1.2200	+3.390%	6	16	-44.262%
2024-11-11	1.0000	1.1800	1.0000	1.1800	+28.261%	2	12	-42.373%
2024-11-08	0.9200	0.9200	0.9200	0.9200	0.000%	2	11	-26.087%
2024-11-06	0.9200	0.9200	0.9200	0.9200	0.000%	10	10	-26.087%

.dark-mode .W7KrhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W7KrhS{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115P4MSOS Jan 15 2027 4.00 Put (MSOS270115P00004000)option OPRA

MSOS20270115P4
MSOS Jan 15 2027 4.00 Put (MSOS270115P00004000)
option OPRA