Dark

MSOX20270115C10
MSOX Jan 15 2027 10.00 Call (MSOX270115C00010000)
option OPRA

EOD

Sep 28, 2026

0.1900-5.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,345	0.000%
2026-09-25	0.2000	0.2000	0.2000	0.2000	-13.043%	36	1,344	-5.000%
2026-09-23	0.3000	0.3000	0.2300	0.2300	+15.000%	3	1,369	-17.391%
2026-09-22	0.1500	0.2000	0.1500	0.2000	+100.000%	236	1,484	-5.000%
2026-09-16	0.1700	0.2000	0.1000	0.1000	-44.444%	330	1,368	+90.000%
2026-09-15	0.2000	0.2000	0.1800	0.1800	-10.000%	2	1,613	+5.556%
2026-09-11	0.2000	0.2000	0.2000	0.2000	+11.111%	6	1,633	-5.000%
2026-09-10	0.2500	0.2500	0.1800	0.1800	-28.000%	133	1,612	+5.556%
2026-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	8	1,479	-24.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-16.667%	49	1,422	-24.000%
2026-09-03	0.2000	0.3000	0.2000	0.3000	+15.385%	30	1,422	-36.667%
2026-08-31	0.2600	0.2600	0.2600	0.2600	+4.000%	2	1,392	-26.923%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-16.667%	100	1,392	-24.000%
2026-08-26	0.3700	0.3800	0.3000	0.3000	+20.000%	56	1,292	-36.667%
2026-08-25	0.2500	0.2500	0.2500	0.2500	0.000%	219	1,337	-24.000%
2026-08-24	0.2500	0.3000	0.2500	0.2500	0.000%	40	1,288	-24.000%
2026-08-21	0.2200	0.2500	0.2000	0.2500	0.000%	116	1,289	-24.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	+25.000%	7	1,198	-24.000%
2026-08-19	0.2000	0.2500	0.2000	0.2000	-20.000%	26	1,201	-5.000%
2026-08-18	0.2500	0.2500	0.2100	0.2500	+25.000%	18	1,192	-24.000%
2026-08-17	0.2500	0.2500	0.1500	0.2000	-20.000%	42	1,185	-5.000%
2026-08-14	0.2500	0.2500	0.2400	0.2500	+8.696%	4	1,197	-24.000%
2026-08-13	0.2400	0.3000	0.1800	0.2300	+53.333%	81	1,197	-17.391%
2026-08-12	0.2500	0.2500	0.1500	0.1500	-34.783%	18	1,241	+26.667%
2026-08-11	0.2500	0.2500	0.2000	0.2300	+64.286%	14	1,243	-17.391%
2026-08-10	0.2500	0.2500	0.1400	0.1400	-6.667%	25	1,245	+35.714%
2026-08-07	0.2000	0.2500	0.1500	0.1500	-25.000%	28	1,250	+26.667%
2026-08-06	0.2200	0.2500	0.1900	0.2000	0.000%	10	1,249	-5.000%
2026-08-05	0.1500	0.2000	0.1500	0.2000	0.000%	9	1,510	-5.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	0.000%	8	1,250	-5.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,242	-5.000%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+5.263%	27	1,241	-5.000%
2026-07-30	0.2700	0.2800	0.1700	0.1900	+26.667%	60	1,215	0.000%
2026-07-29	0.1600	0.1600	0.1500	0.1500	-11.765%	100	1,197	+26.667%
2026-07-28	0.2200	0.2900	0.1700	0.1700	-43.333%	68	1,162	+11.765%
2026-07-27	0.2800	0.3000	0.2600	0.3000	+20.000%	26	1,134	-36.667%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,128	-24.000%
2026-07-23	0.2900	0.2900	0.2900	0.2900	-3.333%	5	1,128	-34.483%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+7.143%	31	1,128	-36.667%
2026-07-20	0.3000	0.4600	0.2800	0.2800	-30.000%	20	1,128	-32.143%
2026-07-13	0.3500	0.4000	0.3500	0.4000	-31.034%	28	1,133	-52.500%
2026-07-09	0.4800	0.5900	0.4800	0.5800	+45.000%	50	1,105	-67.241%
2026-07-08	0.3800	0.4300	0.3800	0.4000	0.000%	46	1,137	-52.500%
2026-07-07	0.4600	0.4800	0.4000	0.4000	0.000%	30	1,112	-52.500%
2026-07-06	0.4800	0.6300	0.4000	0.4000	-27.273%	101	1,128	-52.500%
2026-07-02	0.5500	0.6100	0.5400	0.5500	-26.667%	92	1,157	-65.455%
2026-07-01	0.7400	0.7500	0.7400	0.7500	+31.579%	47	1,157	-74.667%
2026-06-30	0.5500	0.5900	0.5000	0.5700	+14.000%	77	1,181	-66.667%
2026-06-29	0.6200	0.6200	0.5000	0.5000	-21.875%	126	1,177	-62.000%
2026-06-26	0.5800	0.6400	0.5600	0.6400	+30.612%	41	1,238	-70.313%
2026-06-25	0.4800	0.5300	0.4800	0.4900	-5.769%	80	1,271	-61.224%
2026-06-24	0.4500	0.5200	0.4500	0.5200	+4.000%	44	1,219	-63.462%
2026-06-23	0.5400	0.5500	0.5000	0.5000	-9.091%	59	1,240	-62.000%
2026-06-22	0.7200	0.7300	0.5500	0.5500	0.000%	97	1,227	-65.455%
2026-06-18	0.5600	0.5700	0.5500	0.5500	-1.786%	45	1,350	-65.455%
2026-06-17	0.5800	0.5900	0.5500	0.5600	-28.205%	48	1,350	-66.071%
2026-06-16	0.7200	0.7800	0.7200	0.7800	+14.706%	83	1,350	-75.641%
2026-06-15	0.9200	0.9200	0.6600	0.6800	-12.821%	88	1,305	-72.059%
2026-06-12	0.7800	0.8900	0.7800	0.7800	-16.129%	88	1,338	-75.641%
2026-06-11	0.8000	0.9500	0.8000	0.9300	-11.429%	31	1,296	-79.570%
2026-06-10	1.0600	1.0600	1.0500	1.0500	-4.545%	32	1,315	-81.905%
2026-06-09	1.1000	1.1500	1.1000	1.1000	+3.774%	8	1,295	-82.727%
2026-06-08	0.9300	1.0800	0.9300	1.0600	+0.952%	32	1,298	-82.075%
2026-06-05	0.8500	1.0500	0.8000	1.0500	+50.000%	44	1,308	-81.905%
2026-06-04	0.7700	0.9200	0.7000	0.7000	-2.778%	14	1,267	-72.857%
2026-06-03	0.5000	0.7500	0.5000	0.7200	-28.000%	44	1,262	-73.611%
2026-06-02	0.9500	1.0100	0.9500	1.0000	+29.870%	32	1,275	-81.000%
2026-06-01	0.8700	0.8800	0.7600	0.7700	-10.465%	76	1,262	-75.325%
2026-05-29	0.9600	0.9700	0.8600	0.8600	+10.256%	68	1,305	-77.907%
2026-05-28	0.6800	0.8300	0.6800	0.7800	+14.706%	45	1,267	-75.641%
2026-05-27	0.8800	0.8800	0.6800	0.6800	+25.926%	20	1,292	-72.059%
2026-05-26	0.5400	0.6300	0.5000	0.5400	-15.625%	11	1,279	-64.815%
2026-05-22	0.6300	0.6400	0.6300	0.6400	+3.226%	30	1,282	-70.313%
2026-05-21	0.6000	0.6300	0.6000	0.6200	+12.727%	22	1,267	-69.355%
2026-05-18	0.8200	0.8200	0.5500	0.5500	-29.487%	102	1,267	-65.455%
2026-05-15	0.8000	0.8000	0.7800	0.7800	-13.333%	100	1,253	-75.641%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-21.739%	34	1,280	-78.889%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-11.538%	100	1,280	-83.478%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+44.444%	100	1,280	-85.385%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-18.182%	5	1,330	-78.889%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,325	-82.727%
2026-04-27	1.0500	1.0500	0.9500	1.0500	+5.000%	268	1,324	-81.905%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-33.333%	100	1,166	-81.000%
2026-04-22	1.0500	1.5000	1.0500	1.5000	+114.286%	320	1,166	-87.333%
2026-04-21	0.7500	0.7500	0.7000	0.7000	-14.634%	74	849	-72.857%
2026-04-20	0.7000	0.8200	0.7000	0.8200	+6.494%	105	849	-76.829%
2026-04-15	0.6000	0.7700	0.6000	0.7700	+37.500%	60	849	-75.325%
2026-04-14	0.5600	0.5600	0.5600	0.5600	-13.846%	3	839	-66.071%
2026-04-09	0.6000	0.6500	0.6000	0.6500	+6.557%	101	839	-70.769%
2026-04-07	0.6600	0.6600	0.6100	0.6100	-12.857%	6	740	-68.852%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+55.556%	62	741	-72.857%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-21.053%	1	741	-57.778%
2026-03-27	0.5700	0.5700	0.5700	0.5700	-18.571%	4	740	-66.667%
2026-03-25	0.8500	0.8500	0.7000	0.7000	0.000%	121	740	-72.857%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+7.692%	10	740	-72.857%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-7.143%	235	730	-70.769%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	495	-72.857%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-2.597%	100	495	-74.667%
2026-03-16	0.7200	0.7700	0.7200	0.7700	+2.667%	2	444	-75.325%
2026-03-13	0.8000	0.8000	0.7500	0.7500	0.000%	2	443	-74.667%
2026-03-11	0.8500	0.8500	0.7500	0.7500	0.000%	132	441	-74.667%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-8.537%	100	439	-74.667%
2026-03-05	0.9000	0.9000	0.8000	0.8200	-34.400%	12	539	-76.829%
2026-03-04	1.2500	1.2500	1.2500	1.2500	+66.667%	1	533	-84.800%
2026-03-03	0.7500	0.7500	0.7500	0.7500	-31.818%	130	534	-74.667%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-12.698%	1	404	-82.727%
2026-02-25	1.2300	1.2600	1.2300	1.2600	+26.000%	10	398	-84.921%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+51.515%	3	398	-81.000%
2026-02-19	0.6700	0.6700	0.6600	0.6600	-34.000%	4	396	-71.212%
2026-02-13	1.0000	1.0000	1.0000	1.0000	-28.571%	1	395	-81.000%
2026-02-09	1.4000	1.4000	1.4000	1.4000	+7.692%	1	395	-86.429%
2026-02-06	1.3000	1.3000	1.3000	1.3000	-27.778%	1	394	-85.385%
2026-02-05	1.8000	1.8000	1.8000	1.8000	+50.000%	1	393	-89.444%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-13.669%	44	393	-84.167%
2026-02-02	1.2500	1.3900	1.2100	1.3900	+0.725%	4	393	-86.331%
2026-01-29	1.2000	1.3800	1.2000	1.3800	-18.824%	15	393	-86.232%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-20.930%	1	390	-88.824%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-3.153%	1	390	-91.163%
2026-01-22	1.7000	2.2200	1.7000	2.2200	-12.941%	47	390	-91.441%
2026-01-14	2.6000	2.6000	2.5500	2.5500	+27.500%	2	384	-92.549%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+33.333%	1	386	-90.500%
2026-01-05	1.5000	1.5000	1.5000	1.5000	-23.858%	1	386	-87.333%
2025-12-23	1.9700	1.9700	1.9700	1.9700	-12.444%	1	386	-90.355%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-25.000%	1	385	-91.556%
2025-12-19	3.4000	3.6000	3.0000	3.0000	0.000%	11	386	-93.667%
2025-12-18	8.0000	8.0000	3.0000	3.0000	-58.333%	12	385	-93.667%
2025-12-17	7.3000	7.3000	6.9200	7.2000	+52.866%	8	390	-97.361%
2025-12-15	4.9000	5.8000	4.7000	4.7100	+17.164%	185	389	-95.966%
2025-12-12	4.2800	5.2000	4.0200	4.0200	+111.579%	46	211	-95.274%
2025-12-10	1.9000	1.9000	1.9000	1.9000	-5.000%	70	166	-90.000%
2025-11-28	2.0000	2.0000	2.0000	2.0000	-11.111%	20	166	-90.500%
2025-11-24	2.0000	2.2500	2.0000	2.2500	+15.385%	50	146	-91.556%
2025-11-20	1.9500	1.9500	1.9500	1.9500	+25.806%	22	96	-90.256%
2025-11-18	1.5500	1.5500	1.4000	1.5500	-10.920%	7	96	-87.742%
2025-11-17	1.5500	1.8000	1.5500	1.7400	-13.433%	18	94	-89.080%
2025-11-14	2.0100	2.0100	2.0100	2.0100	-47.105%	20	77	-90.547%
2025-11-12	3.8000	3.8000	3.8000	3.8000	-3.308%	1	57	-95.000%
2025-11-10	3.9300	3.9300	3.9300	3.9300	-16.383%	5	56	-95.165%
2025-10-10	5.7100	5.7100	4.7000	4.7000	-23.203%	15	56	-95.957%
2025-10-09	6.1200	6.1200	6.1200	6.1200	+5.517%	4	56	-96.895%
2025-10-07	5.8000	5.8000	5.8000	5.8000	+1.754%	3	52	-96.724%
2025-10-03	6.0000	6.0000	5.7000	5.7000	-3.390%	8	52	-96.667%
2025-09-30	5.9000	5.9000	5.9000	5.9000	+47.500%	1	48	-96.780%
2025-09-18	4.0000	4.0000	4.0000	4.0000	+95.122%	1	48	-95.250%
2025-09-12	2.0500	2.0500	2.0500	2.0500	-43.989%	1	47	-90.732%
2025-09-11	3.6600	3.6600	3.6600	3.6600	-23.750%	1	46	-94.809%
2025-09-10	4.8000	4.8000	4.8000	4.8000	-17.241%	5	45	-96.042%
2025-09-09	5.8000	5.8000	5.8000	5.8000	+26.638%	1	40	-96.724%
2025-09-08	4.5800	4.5800	4.5800	4.5800	+9.048%	1	39	-95.852%
2025-09-05	4.2000	4.2000	4.2000	4.2000	-16.000%	1	38	-95.476%
2025-09-03	6.5000	6.5000	5.0000	5.0000	-16.667%	2	37	-96.200%
2025-09-02	6.3300	6.3300	6.0000	6.0000	-14.894%	3	36	-96.833%
2025-08-27	7.0500	7.0500	7.0500	7.0500	+31.041%	2	34	-97.305%
2025-08-21	5.3800	5.3800	5.3800	5.3800	+28.095%	8	33	-96.468%
2025-08-20	4.2000	4.2000	4.2000	4.2000	-13.758%	7	33	-95.476%
2025-08-19	4.8700	4.8700	4.8700	4.8700	-10.642%	2	39	-96.099%
2025-08-18	5.4500	5.4500	5.4500	5.4500	-9.167%	2	37	-96.514%
2025-08-15	6.0000	6.0000	6.0000	6.0000	-11.111%	5	37	-96.833%
2025-08-14	7.1000	7.2000	6.7500	6.7500	-4.526%	4	37	-97.185%
2025-08-13	7.0700	7.0700	7.0700	7.0700	+28.312%	1	33	-97.313%
2025-08-12	7.0000	7.0000	5.5100	5.5100	+8.039%	6	33	-96.552%
2025-08-11	5.4000	5.4000	4.5000	5.1000	+126.667%	3	28	-96.275%
2025-07-31	2.2500	2.2500	2.2500	2.2500	-2.174%	1	29	-91.556%
2025-07-29	2.3000	2.3000	2.3000	2.3000	+1.770%	1	28	-91.739%
2025-07-28	2.2600	2.2600	2.2600	2.2600	+7.619%	1	27	-91.593%
2025-07-25	2.1000	2.1000	2.1000	2.1000	-19.540%	4	26	-90.952%
2025-07-10	2.6100	2.6100	2.6100	2.6100	+161.000%	1	22	-92.720%
2025-06-27	1.2400	1.2400	1.0000	1.0000	-1.961%	6	23	-81.000%
2025-06-23	1.1700	1.1700	1.0200	1.0200	-14.286%	10	22	-81.373%
2025-06-20	1.1900	1.1900	1.1900	1.1900	-41.951%	10	17	-84.034%
2025-04-24	1.9400	2.0500	1.9000	2.0500	+46.429%	4	15	-90.732%
2025-04-08	1.4000	1.4000	1.4000	1.4000	-53.333%	1	11	-86.429%
2025-03-04	3.0000	3.0000	3.0000	3.0000	0.000%	10	10	-93.667%

.dark-mode .kKL6kf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKL6kf{ color: #333333; background-color: white; border: 2px solid #333333; }MSOX20270115C10MSOX Jan 15 2027 10.00 Call (MSOX270115C00010000)option OPRA

MSOX20270115C10
MSOX Jan 15 2027 10.00 Call (MSOX270115C00010000)
option OPRA