Dark

MSOS20270115P5
MSOS Jan 15 2027 5.00 Put (MSOS270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.9100-12.500%(-0.1300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9200	0.9200	0.9100	0.9100	-12.500%	5	4,491	0.000%
2026-09-30	0.8800	1.0400	0.8400	1.0400	+57.576%	639	4,488	-12.500%
2026-09-29	0.7000	0.7000	0.6600	0.6600	-5.714%	19	4,642	+37.879%
2026-09-28	0.7000	0.7000	0.7000	0.7000	+6.061%	2	4,642	+30.000%
2026-09-25	0.7100	0.7100	0.6600	0.6600	+8.197%	666	4,642	+37.879%
2026-09-23	0.6600	0.6600	0.6000	0.6100	-12.857%	119	4,702	+49.180%
2026-09-22	0.7000	0.7000	0.7000	0.7000	-14.634%	64	4,737	+30.000%
2026-09-21	0.8500	0.8500	0.8200	0.8200	+2.500%	11	4,673	+10.976%
2026-09-18	0.8800	0.8800	0.8000	0.8000	0.000%	21	4,663	+13.750%
2026-09-17	0.8000	0.8000	0.8000	0.8000	-4.762%	20	4,684	+13.750%
2026-09-15	0.8400	0.8400	0.8400	0.8400	-8.696%	3	4,665	+8.333%
2026-09-14	0.9400	0.9400	0.9200	0.9200	+2.222%	2	4,664	-1.087%
2026-09-11	0.8700	0.9300	0.8600	0.9000	+4.651%	22	4,665	+1.111%
2026-09-10	0.8000	0.8700	0.8000	0.8600	+14.667%	316	4,674	+5.814%
2026-09-09	0.8000	0.8000	0.7500	0.7500	-6.250%	127	4,693	+21.333%
2026-09-08	0.8000	0.8400	0.7500	0.8000	+1.266%	121	4,686	+13.750%
2026-09-04	0.8600	0.8700	0.7900	0.7900	-4.819%	17	4,685	+15.190%
2026-09-03	0.8700	0.8900	0.8300	0.8300	-2.353%	69	4,685	+9.639%
2026-09-02	0.8800	0.8800	0.8300	0.8500	-2.299%	84	4,702	+7.059%
2026-09-01	0.8800	0.9100	0.8400	0.8700	+1.163%	22	4,977	+4.598%
2026-08-31	0.8300	0.8900	0.8300	0.8600	+1.176%	301	4,980	+5.814%
2026-08-28	0.9300	0.9600	0.8400	0.8500	0.000%	1,012	4,873	+7.059%
2026-08-26	0.9000	0.9000	0.8500	0.8500	-8.602%	520	5,297	+7.059%
2026-08-25	0.9300	0.9300	0.9300	0.9300	-2.105%	10	4,823	-2.151%
2026-08-24	0.9600	0.9600	0.9500	0.9500	+4.396%	100	4,813	-4.211%
2026-08-21	0.9600	0.9600	0.9100	0.9100	-11.650%	768	4,738	0.000%
2026-08-20	1.0600	1.1200	1.0200	1.0300	+1.980%	32	5,127	-11.650%
2026-08-19	1.0600	1.0600	0.9800	1.0100	-8.182%	55	5,177	-9.901%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-0.901%	289	5,175	-17.273%
2026-08-17	1.1100	1.1100	1.1100	1.1100	-0.893%	30	5,464	-18.018%
2026-08-14	1.1100	1.1200	1.1100	1.1200	+0.901%	10	5,476	-18.750%
2026-08-11	1.2100	1.2100	1.1100	1.1100	-9.016%	35	5,468	-18.018%
2026-08-10	1.2100	1.2500	1.1700	1.2200	-5.426%	56	5,465	-25.410%
2026-08-07	1.2900	1.2900	1.2900	1.2900	-14.000%	10	5,437	-29.457%
2026-08-05	1.4000	1.5000	1.4000	1.5000	+5.634%	16	5,447	-39.333%
2026-07-30	1.4200	1.4200	1.4200	1.4200	+0.709%	2	5,434	-35.915%
2026-07-28	1.4100	1.4100	1.4100	1.4100	+6.818%	5	5,432	-35.461%
2026-07-23	1.3200	1.3200	1.3200	1.3200	0.000%	4	5,437	-31.061%
2026-07-22	1.3200	1.3200	1.3200	1.3200	+9.091%	6	5,437	-31.061%
2026-07-13	1.2800	1.2800	1.1900	1.2100	-5.469%	14	5,431	-24.793%
2026-07-10	1.2700	1.2800	1.2600	1.2800	-1.538%	150	5,421	-28.906%
2026-07-09	1.2300	1.3000	1.2100	1.3000	+4.000%	29	5,321	-30.000%
2026-07-07	1.2600	1.2600	1.2400	1.2500	+11.607%	31	5,320	-27.200%
2026-06-30	1.1000	1.1200	1.1000	1.1200	-15.152%	3	5,298	-18.750%
2026-06-26	1.3200	1.3200	1.3200	1.3200	+0.763%	5	5,297	-31.061%
2026-06-25	1.3100	1.3200	1.3100	1.3100	-4.380%	21	5,292	-30.534%
2026-06-23	1.3500	1.3700	1.3500	1.3700	+7.874%	270	5,572	-33.577%
2026-06-22	1.2400	1.2800	1.1900	1.2700	+5.833%	86	5,627	-28.346%
2026-06-18	1.1100	1.2700	1.1100	1.2000	-7.692%	229	5,594	-24.167%
2026-06-17	1.2000	1.3000	1.2000	1.3000	+7.438%	40	5,594	-30.000%
2026-06-16	1.2600	1.2600	1.1800	1.2100	+5.217%	55	5,594	-24.793%
2026-06-15	1.1200	1.2200	1.1100	1.1500	+1.770%	325	5,548	-20.870%
2026-06-11	1.0700	1.1300	1.0600	1.1300	+5.607%	30	5,476	-19.469%
2026-06-10	1.0500	1.0700	1.0500	1.0700	+3.883%	3	5,459	-14.953%
2026-06-09	0.9800	1.0700	0.9300	1.0300	+6.186%	52	5,460	-11.650%
2026-06-08	1.0100	1.0100	0.9700	0.9700	-5.825%	8	5,457	-6.186%
2026-06-05	1.0400	1.0700	1.0300	1.0300	-16.935%	8	5,455	-11.650%
2026-06-04	1.2000	1.2400	1.2000	1.2400	-2.362%	12	5,453	-26.613%
2026-06-03	1.2800	1.3600	1.2200	1.2700	+1.600%	1,817	5,443	-28.346%
2026-06-02	1.2300	1.2500	1.1800	1.2500	+8.696%	14	5,582	-27.200%
2026-06-01	1.2000	1.2000	1.1300	1.1500	-9.449%	117	5,569	-20.870%
2026-05-28	1.2700	1.2700	1.2700	1.2700	-3.053%	1	5,657	-28.346%
2026-05-27	1.3900	1.3900	1.3100	1.3100	-5.755%	20	5,657	-30.534%
2026-05-26	1.4000	1.4000	1.3900	1.3900	+1.460%	20	5,647	-34.532%
2026-05-22	1.3700	1.3700	1.3700	1.3700	+3.008%	5	5,627	-33.577%
2026-05-21	1.4100	1.4100	1.3300	1.3300	-4.317%	26	5,622	-31.579%
2026-05-20	1.3700	1.3900	1.3700	1.3900	-3.472%	305	5,622	-34.532%
2026-05-19	1.4600	1.4600	1.4400	1.4400	+4.348%	15	5,287	-36.806%
2026-05-18	1.4700	1.4900	1.3400	1.3800	-4.167%	792	5,287	-34.058%
2026-05-15	1.3300	1.4700	1.3300	1.4400	+13.386%	672	5,287	-36.806%
2026-05-14	1.2400	1.2700	1.2400	1.2700	0.000%	6	5,220	-28.346%
2026-05-13	1.2400	1.2700	1.2400	1.2700	+1.600%	10	5,200	-28.346%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+2.459%	10	5,200	-27.200%
2026-05-08	1.2200	1.2200	1.2200	1.2200	+3.390%	50	5,200	-25.410%
2026-05-07	1.1800	1.1800	1.1800	1.1800	-0.840%	2	5,183	-22.881%
2026-05-06	1.2500	1.2500	1.1900	1.1900	-8.462%	11	5,184	-23.529%
2026-05-01	1.2600	1.3000	1.2600	1.3000	+1.563%	110	5,075	-30.000%
2026-04-30	1.2800	1.2800	1.2800	1.2800	-8.571%	100	5,075	-28.906%
2026-04-29	1.3400	1.4000	1.3400	1.4000	+4.478%	10	5,005	-35.000%
2026-04-28	1.2800	1.3400	1.2800	1.3400	+8.943%	9	4,995	-32.090%
2026-04-27	1.5000	1.5000	1.1500	1.2300	-13.986%	681	4,992	-26.016%
2026-04-24	1.5500	1.5500	1.4300	1.4300	-3.378%	93	4,545	-36.364%
2026-04-23	1.3500	1.5100	1.3500	1.4800	+11.278%	118	4,465	-38.514%
2026-04-22	1.5000	1.5000	1.3000	1.3300	-18.405%	1,263	4,423	-31.579%
2026-04-21	1.6000	1.6300	1.6000	1.6300	-1.212%	105	3,305	-44.172%
2026-04-20	1.6700	1.6700	1.6000	1.6500	-8.333%	124	3,305	-44.848%
2026-04-17	1.7000	1.8000	1.7000	1.8000	0.000%	4	3,293	-49.444%
2026-04-16	1.7800	1.8000	1.7800	1.8000	-3.226%	3	3,290	-49.444%
2026-04-14	1.8600	1.8600	1.8600	1.8600	-2.105%	3	3,289	-51.075%
2026-04-06	1.8700	1.9000	1.8700	1.9000	-0.524%	214	3,293	-52.105%
2026-04-02	1.9100	1.9100	1.9100	1.9100	-7.282%	3	3,460	-52.356%
2026-03-31	2.0600	2.0600	2.0600	2.0600	-7.623%	1	3,460	-55.825%
2026-03-30	2.2000	2.2300	2.2000	2.2300	-0.446%	2	3,459	-59.193%
2026-03-27	2.0800	2.2400	2.0800	2.2400	+10.891%	32	3,458	-59.375%
2026-03-20	2.0200	2.0200	2.0200	2.0200	0.000%	1	3,458	-54.950%
2026-03-19	2.0200	2.0200	2.0200	2.0200	+3.590%	50	3,458	-54.950%
2026-03-17	1.9500	1.9500	1.9500	1.9500	-5.340%	100	3,408	-53.333%
2026-03-12	2.0600	2.0600	2.0600	2.0600	+0.980%	8	3,308	-55.825%
2026-03-11	2.0300	2.0500	1.9800	2.0400	+4.615%	14	3,316	-55.392%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-1.515%	34	3,327	-53.333%
2026-03-09	2.0100	2.0200	1.9800	1.9800	-0.503%	7	3,293	-54.040%
2026-02-27	1.9900	2.0000	1.9800	1.9900	-2.451%	8	3,287	-54.271%
2026-02-26	2.0300	2.0400	2.0300	2.0400	-1.449%	4	3,282	-55.392%
2026-02-24	2.0700	2.0700	2.0700	2.0700	-1.896%	1	3,278	-56.039%
2026-02-23	2.0600	2.1100	2.0600	2.1100	+1.442%	3	3,279	-56.872%
2026-02-20	2.0000	2.0800	2.0000	2.0800	+4.000%	67	3,279	-56.250%
2026-02-18	2.0100	2.0100	1.9700	2.0000	+0.503%	102	3,335	-54.500%
2026-02-17	1.9800	1.9900	1.9800	1.9900	-3.398%	2	3,266	-54.271%
2026-02-13	2.0900	2.0900	2.0600	2.0600	+1.980%	60	3,274	-55.825%
2026-02-12	2.0200	2.0400	2.0000	2.0200	+4.124%	22	3,274	-54.950%
2026-02-11	1.9300	1.9400	1.9300	1.9400	0.000%	2	3,264	-53.093%
2026-02-10	1.9200	1.9400	1.9200	1.9400	+0.518%	2	3,264	-53.093%
2026-02-05	1.9300	1.9300	1.9300	1.9300	+1.579%	1	3,264	-52.850%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-3.061%	1	3,264	-52.105%
2026-02-03	1.9600	1.9600	1.9600	1.9600	+1.031%	2	3,263	-53.571%
2026-01-29	2.0000	2.0000	1.9400	1.9400	+4.301%	232	3,265	-53.093%
2026-01-28	1.8700	1.8700	1.7900	1.8600	-1.064%	54	3,338	-51.075%
2026-01-27	1.8600	1.8800	1.8600	1.8800	+5.618%	3	3,337	-51.596%
2026-01-26	1.8200	1.8200	1.7800	1.7800	-1.111%	2	3,334	-48.876%
2026-01-23	1.8000	1.8000	1.8000	1.8000	0.000%	1	3,333	-49.444%
2026-01-22	1.8000	1.8000	1.8000	1.8000	-3.226%	1	3,332	-49.444%
2026-01-20	1.8600	1.8600	1.8600	1.8600	+4.494%	28	3,332	-51.075%
2026-01-16	1.7500	1.7800	1.7500	1.7800	+1.136%	80	3,244	-48.876%
2026-01-15	1.7600	1.7600	1.7600	1.7600	0.000%	8	3,244	-48.295%
2026-01-14	1.7800	1.7800	1.7600	1.7600	-7.368%	5	3,244	-48.295%
2026-01-08	1.9000	1.9000	1.9000	1.9000	-2.564%	1	3,239	-52.105%
2026-01-07	1.8700	1.9500	1.8500	1.9500	+2.632%	67	3,238	-53.333%
2026-01-05	1.8900	1.9000	1.8900	1.9000	+5.556%	4	3,173	-52.105%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-3.226%	2	3,170	-49.444%
2025-12-31	1.8600	1.8600	1.8600	1.8600	-1.064%	15	3,155	-51.075%
2025-12-26	1.8800	1.8800	1.8800	1.8800	+0.535%	26	3,155	-51.596%
2025-12-23	2.0000	2.0000	1.8700	1.8700	+2.747%	45	3,155	-51.337%
2025-12-22	1.8100	1.8200	1.8100	1.8200	-0.546%	15	3,175	-50.000%
2025-12-19	1.8400	1.8600	1.7500	1.8300	-1.081%	166	3,175	-50.273%
2025-12-18	1.9500	1.9500	1.7500	1.8500	+20.130%	4,275	3,108	-50.811%
2025-12-17	1.5400	1.5400	1.5400	1.5400	-6.667%	1	5,395	-40.909%
2025-12-16	1.7100	1.7100	1.6500	1.6500	-6.250%	81	5,395	-44.848%
2025-12-15	1.7500	1.7700	1.7500	1.7600	+3.529%	22	5,314	-48.295%
2025-12-12	1.9600	1.9600	1.7000	1.7000	-28.870%	197	5,315	-46.471%
2025-12-02	2.3400	2.3900	2.3400	2.3900	-4.400%	2	5,135	-61.925%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-8.088%	1	5,136	-63.600%
2025-11-20	2.7200	2.7200	2.7200	2.7200	+2.256%	8	5,136	-66.544%
2025-11-19	2.6600	2.6600	2.6600	2.6600	+4.724%	1	5,144	-65.789%
2025-11-17	2.4300	2.5400	2.4300	2.5400	+1.600%	51	5,144	-64.173%
2025-11-14	2.3900	2.5000	2.3900	2.5000	+16.279%	25	5,194	-63.600%
2025-11-10	2.1800	2.1800	2.1500	2.1500	-8.511%	6	5,219	-57.674%
2025-11-07	2.3500	2.3500	2.3500	2.3500	+2.174%	20	5,213	-61.277%
2025-11-06	2.2000	2.3000	2.2000	2.3000	+4.545%	11	5,193	-60.435%
2025-11-04	2.2000	2.2600	2.2000	2.2000	+3.774%	49	5,182	-58.636%
2025-11-03	2.1200	2.1200	2.1200	2.1200	-0.469%	50	5,083	-57.075%
2025-10-29	2.1300	2.1300	2.1300	2.1300	+1.429%	90	5,083	-57.277%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-2.326%	10	4,993	-56.667%
2025-10-22	2.0800	2.1500	2.0800	2.1500	+4.878%	35	4,983	-57.674%
2025-10-21	2.0500	2.0500	2.0500	2.0500	+3.535%	20	4,948	-55.610%
2025-10-20	1.9300	1.9900	1.9300	1.9800	-1.493%	81	4,928	-54.040%
2025-10-17	1.9800	2.0100	1.9800	2.0100	+5.236%	60	4,982	-54.726%
2025-10-16	1.8500	1.9100	1.8500	1.9100	+0.526%	105	4,922	-52.356%
2025-10-15	1.9000	1.9300	1.9000	1.9000	+1.064%	22	4,822	-52.105%
2025-10-14	1.9100	1.9100	1.8100	1.8800	+1.622%	223	4,800	-51.596%
2025-10-13	1.9200	1.9200	1.8500	1.8500	-3.141%	245	4,582	-50.811%
2025-10-10	1.8100	1.9300	1.8100	1.9100	+4.945%	1,020	4,337	-52.356%
2025-10-09	1.8300	1.8300	1.8200	1.8200	+2.825%	2	3,317	-50.000%
2025-10-08	1.7900	1.7900	1.7700	1.7700	-1.667%	301	3,315	-48.588%
2025-10-07	1.8100	1.8200	1.7000	1.8000	-3.226%	90	3,023	-49.444%
2025-10-06	1.8500	1.9000	1.8500	1.8600	0.000%	1,649	3,023	-51.075%
2025-10-03	1.8600	1.8600	1.8600	1.8600	-9.268%	5	1,374	-51.075%
2025-10-01	2.0500	2.0500	2.0500	2.0500	+4.061%	1	1,369	-55.610%
2025-09-30	1.9600	1.9700	1.9600	1.9700	+3.684%	285	1,368	-53.807%
2025-09-29	1.9500	2.0500	1.9000	1.9000	-13.636%	202	1,083	-52.105%
2025-09-17	2.2000	2.2000	2.2000	2.2000	+0.917%	1	881	-58.636%
2025-09-16	2.2700	2.2700	2.1800	2.1800	+10.660%	3	880	-58.257%
2025-09-10	2.0300	2.5500	1.9700	1.9700	+1.546%	3	881	-53.807%
2025-09-09	1.9400	1.9400	1.9400	1.9400	-4.433%	2	879	-53.093%
2025-09-08	2.0300	2.0300	2.0300	2.0300	+2.525%	2	877	-55.172%
2025-09-05	2.0000	2.0000	1.9800	1.9800	-2.463%	141	875	-54.040%
2025-09-04	2.1000	2.1000	2.0000	2.0300	+1.500%	140	734	-55.172%
2025-09-03	1.9400	2.0100	1.9200	2.0000	+5.263%	46	754	-54.500%
2025-09-02	1.9000	1.9000	1.9000	1.9000	+1.064%	10	708	-52.105%
2025-08-29	1.8800	1.8800	1.8800	1.8800	+9.302%	24	722	-51.596%
2025-08-28	1.7100	1.7200	1.7100	1.7200	-4.972%	20	722	-47.093%
2025-08-27	1.8800	1.8800	1.8100	1.8100	-3.209%	12	702	-49.724%
2025-08-26	1.8700	1.8700	1.8700	1.8700	-8.780%	20	672	-51.337%
2025-08-20	2.0500	2.0500	2.0500	2.0500	+2.500%	20	672	-55.610%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+1.010%	20	652	-54.500%
2025-08-18	1.9800	1.9800	1.9800	1.9800	-3.415%	3	632	-54.040%
2025-08-15	2.0500	2.0500	2.0500	2.0500	+4.592%	1	629	-55.610%
2025-08-14	1.9900	2.0900	1.9200	1.9600	+0.513%	291	628	-53.571%
2025-08-13	2.0600	2.0600	1.9500	1.9500	-2.500%	11	617	-53.333%
2025-08-12	2.2000	2.2300	2.0000	2.0000	-26.199%	82	606	-54.500%
2025-07-29	2.7100	2.7100	2.7100	2.7100	+1.119%	10	526	-66.421%
2025-07-14	2.6800	2.6800	2.6800	2.6800	+3.876%	2	526	-66.045%
2025-07-11	2.5800	2.5800	2.5800	2.5800	-13.712%	1	524	-64.729%
2025-07-02	2.9900	2.9900	2.9900	2.9900	+2.048%	1	523	-69.565%
2025-06-03	2.9300	2.9300	2.9300	2.9300	+2.807%	54	524	-68.942%
2025-05-12	2.8500	2.8500	2.8500	2.8500	+9.195%	1	470	-68.070%
2025-05-02	2.6100	2.6100	2.6100	2.6100	-15.260%	2	469	-65.134%
2025-04-11	3.0500	3.0800	3.0500	3.0800	+0.326%	22	470	-70.455%
2025-04-08	3.0700	3.0700	3.0700	3.0700	-1.603%	3	459	-70.358%
2025-04-04	3.1200	3.1200	3.1200	3.1200	+12.635%	200	456	-70.833%
2025-03-28	2.7700	2.7700	2.7700	2.7700	+0.362%	2	506	-67.148%
2025-03-14	2.7600	2.7600	2.7600	2.7600	+1.099%	24	505	-67.029%
2025-03-10	2.7300	2.7300	2.7300	2.7300	+2.247%	1	493	-66.667%
2025-03-05	2.6700	2.6700	2.6700	2.6700	-2.555%	1	494	-65.918%
2025-03-04	2.6500	2.7800	2.6500	2.7400	+14.167%	89	495	-66.788%
2025-02-12	2.4000	2.4000	2.4000	2.4000	+4.803%	1	406	-62.083%
2024-12-31	2.2900	2.2900	2.2900	2.2900	-2.553%	5	400	-60.262%
2024-12-27	2.3500	2.3500	2.3500	2.3500	+3.070%	2	400	-61.277%
2024-12-17	2.2800	2.2800	2.2800	2.2800	-2.146%	150	399	-60.088%
2024-12-16	2.3300	2.3300	2.3300	2.3300	+6.881%	1	249	-60.944%
2024-12-11	2.1800	2.1800	2.1800	2.1800	+6.863%	1	249	-58.257%
2024-12-06	2.0000	2.0400	2.0000	2.0400	+6.250%	4	248	-55.392%
2024-12-04	2.0000	2.0000	1.9200	1.9200	+4.348%	21	246	-52.604%
2024-11-26	1.8400	1.8400	1.8400	1.8400	+8.235%	1	225	-50.543%
2024-11-13	1.7000	1.7000	1.7000	1.7000	-4.494%	3	226	-46.471%
2024-11-12	1.8200	1.8200	1.7800	1.7800	-5.319%	3	223	-48.876%
2024-11-11	1.6500	1.8800	1.6500	1.8800	+27.027%	14	221	-51.596%
2024-11-06	1.3000	1.5300	1.3000	1.4800	+37.037%	206	208	-38.514%
2024-11-04	1.0800	1.0800	1.0800	1.0800	-10.000%	1	20	-15.741%
2024-10-31	1.2000	1.2000	1.2000	1.2000	+7.143%	1	19	-24.167%
2024-10-29	0.9900	1.1200	0.9900	1.1200	0.000%	18	18	-18.750%

.dark-mode .mXcF1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXcF1g{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20270115P5MSOS Jan 15 2027 5.00 Put (MSOS270115P00005000)option OPRA

MSOS20270115P5
MSOS Jan 15 2027 5.00 Put (MSOS270115P00005000)
option OPRA