Dark

MSOX20270115C1
MSOX Jan 15 2027 1.00 Call (MSOX270115C00001000)
option OPRA

EOD

Sep 22, 2026

2.250.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.2500	2.2500	2.2500	2.2500	0.000%	2	836	0.000%
2026-09-08	2.1900	2.2700	2.1500	2.2500	+9.223%	7	1,821	0.000%
2026-09-03	2.0600	2.0600	2.0600	2.0600	+39.189%	1	1,820	+9.223%
2026-08-10	1.4800	1.4800	1.4800	1.4800	+34.545%	3	1,823	+52.027%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-20.863%	2	1,823	+104.545%
2026-07-30	1.3900	1.3900	1.3900	1.3900	+13.008%	2	1,825	+61.871%
2026-07-29	1.2500	1.3000	1.2300	1.2300	-12.143%	188	1,823	+82.927%
2026-07-27	1.5000	1.5000	1.4000	1.4000	-9.677%	2	1,639	+60.714%
2026-07-23	1.5600	1.5600	1.5500	1.5500	-6.061%	6	1,638	+45.161%
2026-07-21	1.7100	1.7100	1.6500	1.6500	-2.941%	28	1,638	+36.364%
2026-07-20	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,612	+32.353%
2026-07-08	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,612	+18.421%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-19.149%	2	1,612	+18.421%
2026-07-02	2.3500	2.3500	2.3500	2.3500	+18.090%	1	1,610	-4.255%
2026-06-29	1.9900	1.9900	1.9900	1.9900	-11.556%	1	1,610	+13.065%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+25.000%	50	1,610	0.000%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,589	+25.000%
2026-06-24	1.8500	1.8500	1.8500	1.8500	-11.905%	2	1,589	+21.622%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,589	+7.143%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-2.174%	3	1,588	0.000%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-24.590%	3	1,588	-2.174%
2026-06-10	3.0500	3.0500	3.0500	3.0500	-12.857%	1	1,588	-26.230%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+8.696%	20	1,587	-35.714%
2026-06-05	3.1000	3.2200	3.1000	3.2200	+21.053%	4	1,699	-30.124%
2026-06-03	3.0000	3.0000	2.6600	2.6600	-4.317%	7	1,744	-15.414%
2026-06-01	2.7300	2.7800	2.7300	2.7800	+44.041%	2	1,739	-19.065%
2026-05-26	1.9300	1.9300	1.9300	1.9300	+1.579%	1	1,825	+16.580%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-5.000%	2	1,825	+18.421%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-23.954%	1	1,827	+12.500%
2026-05-14	2.6300	2.6300	2.6300	2.6300	+5.200%	1	1,826	-14.449%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,825	-10.000%
2026-05-11	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,825	-18.182%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+3.448%	2	1,823	-25.000%
2026-04-30	2.9000	2.9000	2.9000	2.9000	+7.407%	5	1,824	-22.414%
2026-04-28	2.8500	2.8500	2.7000	2.7000	-10.000%	6	1,824	-16.667%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+20.000%	2	1,819	-25.000%
2026-04-24	2.2500	2.5000	2.1000	2.5000	+28.205%	85	1,819	-10.000%
2026-04-23	3.9000	3.9000	1.9000	1.9500	-47.297%	116	1,770	+15.385%
2026-04-22	2.3000	3.7000	2.3000	3.7000	+64.444%	17	1,657	-39.189%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+1.351%	1	1,596	0.000%
2026-04-20	2.0500	2.3500	2.0500	2.2200	+16.842%	226	1,596	+1.351%
2026-04-17	1.9000	1.9000	1.9000	1.9000	+5.556%	4	1,373	+18.421%
2026-04-16	1.9000	1.9000	1.8000	1.8000	0.000%	5	1,370	+25.000%
2026-04-15	1.7500	1.8000	1.7000	1.8000	+5.882%	140	1,365	+25.000%
2026-04-14	1.7500	1.7500	1.7000	1.7000	-2.857%	3	1,287	+32.353%
2026-04-13	1.7000	1.7500	1.6500	1.7500	+2.941%	6	1,285	+28.571%
2026-04-10	1.7500	1.7800	1.7000	1.7000	-10.053%	103	1,283	+32.353%
2026-04-09	1.7000	1.9000	1.7000	1.8900	+6.780%	560	1,200	+19.048%
2026-04-08	1.7000	1.8500	1.7000	1.7700	+9.259%	40	669	+27.119%
2026-04-07	1.7500	1.8000	1.6200	1.6200	-8.475%	118	649	+38.889%
2026-04-06	1.7500	1.7700	1.7500	1.7700	0.000%	2	580	+27.119%
2026-04-02	1.5000	1.8000	1.5000	1.7700	+7.273%	172	481	+27.119%
2026-04-01	1.5700	1.7000	1.4500	1.6500	+6.452%	263	481	+36.364%
2026-03-31	1.4500	1.6000	1.4500	1.5500	0.000%	252	319	+45.161%
2026-03-26	1.6000	1.6000	1.5500	1.5500	-19.689%	2	170	+45.161%
2026-03-25	1.9300	1.9300	1.9300	1.9300	+4.324%	1	168	+16.580%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-5.128%	10	167	+21.622%
2026-03-13	1.5700	1.9500	1.5700	1.9500	-37.097%	7	177	+15.385%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+48.325%	2	184	-27.419%
2026-02-25	2.1000	2.1000	2.0900	2.0900	-8.734%	2	184	+7.656%
2026-02-24	2.3400	2.3400	2.2500	2.2900	+21.164%	55	184	-1.747%
2026-02-23	3.6000	3.6000	1.8900	1.8900	-26.459%	33	174	+19.048%
2026-02-19	2.6000	2.6000	2.5700	2.5700	+14.222%	10	143	-12.451%
2026-02-18	2.1300	2.2500	2.1300	2.2500	-4.255%	2	143	0.000%
2026-02-11	2.3500	2.3500	2.3500	2.3500	-9.266%	5	142	-4.255%
2026-02-10	2.5900	2.5900	2.5900	2.5900	+12.609%	8	142	-13.127%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-11.538%	1	134	-2.174%
2026-02-06	2.6000	2.6000	2.6000	2.6000	-3.704%	1	133	-13.462%
2026-02-04	2.4000	2.7000	2.4000	2.7000	-25.620%	3	133	-16.667%
2026-02-02	3.6300	3.6300	3.6300	3.6300	+39.615%	2	133	-38.017%
2026-01-30	2.8300	2.8300	2.6000	2.6000	-7.143%	3	133	-13.462%
2026-01-28	2.9900	3.2000	2.8000	2.8000	-6.667%	13	132	-19.643%
2026-01-27	3.2000	3.2000	3.0000	3.0000	-9.091%	20	124	-25.000%
2026-01-26	3.2000	3.6000	3.2000	3.3000	-7.821%	54	124	-31.818%
2026-01-23	3.5200	3.6000	3.5200	3.5800	-1.648%	19	119	-37.151%
2026-01-21	3.2700	3.6400	3.2700	3.6400	+7.059%	3	129	-38.187%
2026-01-20	3.6000	3.6000	3.3700	3.4000	-7.859%	38	130	-33.824%
2026-01-16	4.0000	4.0000	3.6900	3.6900	-9.559%	6	173	-39.024%
2026-01-15	4.0800	4.0800	4.0800	4.0800	+1.746%	1	173	-44.853%
2026-01-14	3.9800	4.0100	3.8500	4.0100	+4.974%	47	173	-43.890%
2026-01-13	4.1700	4.1700	3.8200	3.8200	-9.048%	29	218	-41.099%
2026-01-12	4.0400	4.2000	3.9600	4.2000	+31.250%	20	243	-46.429%
2026-01-06	3.3000	3.4200	3.2000	3.2000	0.000%	32	253	-29.688%
2026-01-05	3.4700	4.7000	3.2000	3.2000	-17.949%	37	285	-29.688%
2026-01-02	3.9000	3.9000	3.9000	3.9000	+2.632%	5	318	-42.308%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+18.750%	1	322	-40.789%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-8.571%	1	322	-29.688%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-23.913%	1	321	-35.714%
2025-12-18	9.6000	9.6000	4.6000	4.6000	-45.882%	22	320	-51.087%
2025-12-16	7.4500	8.8000	7.4300	8.5000	+34.494%	102	298	-73.529%
2025-12-15	8.2000	8.2000	6.3200	6.3200	-7.059%	3	241	-64.399%
2025-12-12	5.5000	6.8000	5.4000	6.8000	+122.951%	5	238	-66.912%
2025-12-08	4.0000	4.0000	3.0500	3.0500	-12.857%	7	233	-26.230%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-2.778%	10	226	-35.714%
2025-12-04	3.6000	3.6000	3.6000	3.6000	+20.000%	5	216	-37.500%
2025-12-03	3.0000	3.0000	3.0000	3.0000	+20.000%	1	216	-25.000%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-10.714%	4	215	-10.000%
2025-11-17	2.8800	2.8800	2.8000	2.8000	-31.707%	21	211	-19.643%
2025-11-13	4.3000	4.3000	4.1000	4.1000	-22.787%	3	190	-45.122%
2025-11-03	5.2800	5.3100	4.7800	5.3100	-8.448%	78	137	-57.627%
2025-10-24	5.8000	5.8000	5.8000	5.8000	+8.209%	1	137	-61.207%
2025-10-23	5.4000	5.4000	5.3600	5.3600	-18.293%	5	136	-58.022%
2025-10-21	6.5600	6.5600	6.5600	6.5600	-18.812%	10	131	-65.701%
2025-10-13	8.0800	8.0800	8.0800	8.0800	-0.493%	1	121	-72.153%
2025-10-02	8.1200	8.1200	8.1200	8.1200	+26.677%	1	120	-72.291%
2025-10-01	6.4100	6.4100	6.4100	6.4100	+5.082%	5	119	-64.899%
2025-09-25	6.1000	6.1000	6.1000	6.1000	-5.280%	1	114	-63.115%
2025-09-24	6.2000	6.6000	6.2000	6.4400	+8.235%	4	113	-65.062%
2025-09-23	5.9500	5.9500	5.9500	5.9500	+3.478%	3	109	-62.185%
2025-09-16	5.6500	5.7500	5.6500	5.7500	+13.189%	3	106	-60.870%
2025-09-12	5.0800	5.0800	5.0800	5.0800	-41.609%	5	103	-55.709%
2025-09-09	8.7000	8.7000	8.7000	8.7000	+32.622%	1	98	-74.138%
2025-09-04	6.5600	6.5600	6.5600	6.5600	-16.433%	3	97	-65.701%
2025-09-03	7.8500	7.8500	7.8500	7.8500	-12.778%	1	94	-71.338%
2025-09-02	7.8000	9.2500	7.8000	9.0000	-18.182%	35	93	-75.000%
2025-08-29	10.0000	11.0000	10.0000	11.0000	+4.762%	3	125	-79.545%
2025-08-28	12.0000	12.0000	10.5000	10.5000	+5.000%	6	125	-78.571%
2025-08-27	9.7000	10.0000	9.7000	10.0000	+7.991%	3	131	-77.500%
2025-08-26	9.2600	9.2600	9.2600	9.2600	+8.941%	3	127	-75.702%
2025-08-21	8.3300	8.5000	8.3300	8.5000	+18.056%	4	127	-73.529%
2025-08-19	7.0000	7.2000	7.0000	7.2000	-25.000%	2	123	-68.750%
2025-08-14	9.4300	9.6000	9.4300	9.6000	+1.053%	5	125	-76.563%
2025-08-13	9.5000	9.5000	9.5000	9.5000	+23.377%	2	124	-76.316%
2025-08-12	8.3000	8.3000	7.7000	7.7000	-9.412%	7	122	-70.779%
2025-08-11	8.5000	8.5000	8.5000	8.5000	+76.349%	5	115	-73.529%
2025-08-08	5.0000	5.0000	4.6000	4.8200	+35.775%	3	110	-53.320%
2025-08-01	3.3000	3.5500	3.3000	3.5500	+26.335%	12	110	-36.620%
2025-07-22	2.8100	2.8100	2.8100	2.8100	-6.333%	5	102	-19.929%
2025-07-14	3.0000	3.0000	3.0000	3.0000	-14.286%	1	97	-25.000%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+45.833%	1	96	-35.714%
2025-07-08	2.4000	2.4000	2.4000	2.4000	+13.744%	1	95	-6.250%
2025-07-07	2.1100	2.1100	2.1100	2.1100	+5.500%	10	94	+6.635%
2025-06-27	2.0000	2.0000	2.0000	2.0000	+17.647%	1	84	+12.500%
2025-06-23	1.7000	1.7000	1.7000	1.7000	0.000%	1	83	+32.353%
2025-06-20	2.0500	2.0500	1.7000	1.7000	-43.333%	12	82	+32.353%
2025-05-19	3.0000	3.0000	3.0000	3.0000	-14.286%	2	76	-25.000%
2025-05-07	3.5000	3.5000	3.5000	3.5000	-2.778%	2	74	-35.714%
2025-05-06	3.6000	3.6000	3.6000	3.6000	-4.000%	5	76	-37.500%
2025-05-05	3.7500	3.7500	3.7500	3.7500	-8.313%	5	71	-40.000%
2025-05-02	4.0900	4.0900	4.0900	4.0900	+25.846%	20	66	-44.988%
2025-04-28	3.2500	3.2500	3.2500	3.2500	-5.523%	2	56	-30.769%
2025-04-24	3.4300	3.4400	3.4300	3.4400	+36.508%	2	54	-34.593%
2025-04-21	2.6500	2.6500	2.5200	2.5200	+19.431%	4	52	-10.714%
2025-04-04	2.1100	2.1100	2.1100	2.1100	-25.965%	20	48	+6.635%
2025-04-03	2.8500	2.8500	2.8500	2.8500	-9.236%	3	38	-21.053%
2025-04-02	3.1400	3.1400	3.1400	3.1400	+5.017%	3	32	-28.344%
2025-03-26	2.9900	2.9900	2.9900	2.9900	-11.276%	3	32	-24.749%
2025-03-24	3.3700	3.3700	3.3700	3.3700	-11.316%	3	35	-33.234%
2025-03-21	3.8000	3.8000	3.8000	3.8000	+4.110%	2	32	-40.789%
2025-03-18	3.6500	3.6500	3.6500	3.6500	-33.028%	5	31	-38.356%
2025-02-19	5.2300	5.4500	5.2300	5.4500	-18.778%	3	26	-58.716%
2025-01-29	6.6500	6.7100	6.6500	6.7100	+5.172%	13	29	-66.468%
2025-01-24	6.3800	6.3800	6.3800	6.3800	-29.111%	20	16	-64.734%
2025-01-17	9.0000	9.0000	9.0000	9.0000	+41.287%	4	4	-75.000%
2025-01-16	6.6500	6.6500	6.3700	6.3700	-2.748%	2	4	-64.678%
2025-01-15	6.5500	6.5500	6.5500	6.5500	-37.321%	1	2	-65.649%
2024-12-06	10.4500	10.4500	10.4500	10.4500	+1,949.020%	2	1	-78.469%
2024-11-25	0.5000	0.5100	0.4100	0.5100	+13.333%	9	1,430	+341.176%
2024-11-22	0.4500	0.5000	0.4500	0.4500	+12.500%	1,390	1,423	+400.000%
2024-11-21	0.4000	0.4000	0.4000	0.4000	-21.569%	6	1,432	+462.500%
2024-11-20	0.6200	0.6200	0.5000	0.5100	-12.069%	6	1,432	+341.176%
2024-11-19	0.5000	0.5800	0.5000	0.5800	-3.333%	49	1,428	+287.931%
2024-11-18	0.6000	0.6000	0.5500	0.6000	0.000%	30	1,399	+275.000%
2024-11-15	0.6000	0.6500	0.5200	0.6000	+9.091%	438	1,399	+275.000%
2024-11-14	0.6700	0.6700	0.5500	0.5500	+10.000%	7	1,181	+309.091%
2024-11-13	0.8000	0.8000	0.4500	0.5000	-9.091%	110	1,178	+350.000%
2024-11-12	0.4500	0.6000	0.2500	0.5500	+57.143%	917	1,075	+309.091%
2024-11-11	0.5000	0.5000	0.3500	0.3500	-30.000%	103	263	+542.857%
2024-11-08	0.8000	0.8500	0.5000	0.5000	-32.432%	222	161	+350.000%
2024-11-07	0.7100	0.9000	0.6500	0.7400	+21.311%	27	52	+204.054%
2024-11-06	1.0000	1.0000	0.6100	0.6100	-69.500%	14	25	+268.852%
2024-10-24	2.0200	2.0200	2.0000	2.0000	+17.647%	5	11	+12.500%
2024-10-18	1.7000	1.7000	1.7000	1.7000	+4.938%	2	6	+32.353%
2024-10-07	1.5600	1.6200	1.5600	1.6200	-29.565%	2	5	+38.889%
2024-10-01	2.3000	2.3000	2.3000	2.3000	+86.992%	5	5	-2.174%
2024-09-23	1.2300	1.2300	1.2300	1.2300	0.000%	2	2	+82.927%

.dark-mode .qvdYY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvdYY3{ color: #333333; background-color: white; border: 2px solid #333333; }MSOX20270115C1MSOX Jan 15 2027 1.00 Call (MSOX270115C00001000)option OPRA

MSOX20270115C1
MSOX Jan 15 2027 1.00 Call (MSOX270115C00001000)
option OPRA