Dark

MSOX20270115C2
MSOX Jan 15 2027 2.00 Call (MSOX270115C00002000)
option OPRA

EOD

Sep 29, 2026

1.37-14.375%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3700	1.3700	1.3700	1.3700	-14.375%	1	1,778	0.000%
2026-09-22	1.5000	1.6000	1.5000	1.6000	+23.077%	2	1,780	-14.375%
2026-09-18	1.3000	1.3000	1.3000	1.3000	-10.345%	24	1,781	+5.385%
2026-09-08	1.4500	1.4500	1.4500	1.4500	-6.452%	10	1,805	-5.517%
2026-09-02	1.5500	1.5500	1.5500	1.5500	+6.897%	100	1,815	-11.613%
2026-08-31	1.4000	1.4500	1.4000	1.4500	+16.000%	174	1,715	-5.517%
2026-08-20	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,716	+9.600%
2026-08-19	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,717	+19.130%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-0.901%	3	1,718	+24.545%
2026-08-14	1.1100	1.1100	1.1100	1.1100	+0.909%	10	1,721	+23.423%
2026-08-10	1.1500	1.1500	1.1000	1.1000	+2.804%	3	1,722	+24.545%
2026-08-07	1.1500	1.1500	1.0700	1.0700	+7.000%	200	1,719	+28.037%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-18.033%	1	1,519	+37.000%
2026-07-20	1.2200	1.2200	1.2200	1.2200	-6.154%	15	1,520	+12.295%
2026-07-09	1.3200	1.3200	1.3000	1.3000	-18.750%	2	1,520	+5.385%
2026-06-29	1.5700	1.6000	1.5700	1.6000	+6.667%	102	1,518	-14.375%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+7.143%	7	1,520	-8.667%
2026-06-24	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,527	-2.143%
2026-06-23	1.4500	1.4500	1.4000	1.4000	-17.647%	5	1,526	-2.143%
2026-06-22	1.8700	1.8700	1.7000	1.7000	0.000%	2	1,521	-19.412%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-38.182%	52	1,470	-19.412%
2026-06-08	2.6500	2.7500	2.5000	2.7500	+14.583%	11	1,470	-50.182%
2026-06-05	2.4000	2.4000	2.4000	2.4000	+71.429%	5	1,465	-42.917%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-17.647%	1	1,470	-2.143%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-24.444%	1	1,468	-19.412%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,468	-39.111%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+11.111%	1	1,468	-45.200%
2026-05-05	2.1500	2.2500	2.1500	2.2500	+9.223%	88	1,467	-39.111%
2026-05-04	2.1000	2.1000	2.0500	2.0600	-11.588%	3	1,543	-33.495%
2026-04-30	2.3300	2.3300	2.3300	2.3300	-8.268%	5	1,547	-41.202%
2026-04-29	2.2100	2.8300	2.0600	2.5400	+8.085%	119	1,542	-46.063%
2026-04-28	2.4000	2.4000	2.2500	2.3500	-4.082%	25	1,583	-41.702%
2026-04-27	2.2000	2.4500	2.0900	2.4500	+36.111%	24	1,584	-44.082%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-10.891%	5	1,573	-23.889%
2026-04-23	2.5000	2.5000	2.0200	2.0200	-30.345%	24	1,568	-32.178%
2026-04-22	3.0000	3.4200	2.5000	2.9000	+50.259%	75	1,545	-52.759%
2026-04-21	1.8500	1.9300	1.8500	1.9300	+15.569%	13	1,483	-29.016%
2026-04-20	1.6400	1.6900	1.6400	1.6700	+7.742%	173	1,483	-17.964%
2026-04-17	1.6000	1.6000	1.5500	1.5500	+7.639%	23	1,394	-11.613%
2026-04-16	1.5500	1.5500	1.4400	1.4400	-15.294%	11	1,408	-4.861%
2026-04-15	1.2500	1.9000	1.2500	1.7000	+30.769%	13	1,398	-19.412%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-13.333%	7	1,401	+5.385%
2026-04-13	1.4300	1.5000	1.2000	1.5000	+15.385%	40	1,408	-8.667%
2026-04-07	1.5000	1.5000	1.3000	1.3000	0.000%	26	1,370	+5.385%
2026-04-06	1.3000	1.3000	1.3000	1.3000	-7.143%	20	1,346	+5.385%
2026-04-02	1.4000	1.4000	1.4000	1.4000	+7.692%	18	1,362	-2.143%
2026-04-01	1.3000	1.3000	1.3000	1.3000	+23.810%	6	1,362	+5.385%
2026-03-30	1.0500	1.1000	1.0500	1.0500	-14.634%	12	1,356	+30.476%
2026-03-26	1.2000	1.2300	1.2000	1.2300	-18.000%	2	1,346	+11.382%
2026-03-25	1.6000	2.0000	1.5000	1.5000	-3.226%	121	1,348	-8.667%
2026-03-23	1.4500	1.6000	1.4500	1.5500	+19.231%	30	1,349	-11.613%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-18.750%	2	1,323	+5.385%
2026-03-19	1.5000	1.6000	1.5000	1.6000	-3.030%	71	1,323	-14.375%
2026-03-17	1.6500	1.6500	1.6500	1.6500	0.000%	3	1,272	-16.970%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+3.125%	5	1,271	-16.970%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-5.882%	12	1,266	-14.375%
2026-03-11	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,255	-19.412%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-4.624%	1	1,254	-16.970%
2026-03-09	1.8000	2.5000	1.7300	1.7300	-11.282%	63	1,254	-20.809%
2026-03-06	1.6000	1.9500	1.6000	1.9500	+16.766%	2	1,221	-29.744%
2026-03-04	1.9000	1.9000	1.6700	1.6700	+7.742%	164	1,220	-17.964%
2026-03-03	1.5000	1.5500	1.4500	1.5500	-6.061%	207	1,061	-11.613%
2026-02-23	1.6000	1.7500	1.6000	1.6500	-31.818%	41	868	-16.970%
2026-02-20	2.4200	2.4200	2.4200	2.4200	+24.103%	100	881	-43.388%
2026-02-18	2.0400	2.0400	1.9500	1.9500	-7.143%	2	781	-29.744%
2026-02-09	2.2300	2.2300	2.1000	2.1000	-9.483%	4	780	-34.762%
2026-02-06	2.3200	2.3200	2.3200	2.3200	-4.918%	2	783	-40.948%
2026-02-05	2.4400	2.4400	2.4400	2.4400	+25.128%	9	783	-43.852%
2026-02-03	1.9500	1.9500	1.9500	1.9500	-27.778%	9	783	-29.744%
2026-01-26	3.0100	3.0100	2.7000	2.7000	-17.431%	13	793	-49.259%
2026-01-23	3.1000	3.2700	3.1000	3.2700	+2.830%	3	793	-58.104%
2026-01-22	3.1800	3.1800	3.1800	3.1800	-6.195%	9	794	-56.918%
2026-01-21	3.3900	3.3900	3.3900	3.3900	+13.000%	1	785	-59.587%
2026-01-20	3.5000	3.5000	3.0000	3.0000	-20.213%	11	785	-54.333%
2026-01-14	3.7600	3.7600	3.7600	3.7600	-21.667%	1	783	-63.564%
2025-12-31	3.5000	4.8000	3.4000	4.8000	+20.000%	23	780	-71.458%
2025-12-19	4.5000	4.5000	4.0000	4.0000	-44.056%	15	780	-65.750%
2025-12-18	10.0300	10.0300	7.1500	7.1500	-10.737%	100	770	-80.839%
2025-12-16	7.5800	8.0300	7.5800	8.0100	+15.584%	38	745	-82.896%
2025-12-15	6.9300	6.9300	6.9300	6.9300	+5.000%	5	746	-80.231%
2025-12-12	4.7000	6.6000	4.7000	6.6000	+120.000%	166	746	-79.242%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-9.091%	1	733	-54.333%
2025-12-05	3.3500	3.3500	3.3000	3.3000	+11.864%	9	732	-58.485%
2025-12-02	3.4000	3.4000	2.9300	2.9500	+31.111%	17	731	-53.559%
2025-11-26	2.2500	2.2500	2.2500	2.2500	-10.000%	5	710	-39.111%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+21.951%	10	710	-45.200%
2025-11-24	1.9900	2.0500	1.9900	2.0500	-13.866%	200	700	-33.171%
2025-11-21	2.5100	2.5100	2.3600	2.3800	+36.000%	32	500	-42.437%
2025-11-19	2.5000	2.5000	1.7300	1.7500	-41.667%	51	469	-21.714%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-25.000%	50	418	-54.333%
2025-11-13	4.0000	4.0000	4.0000	4.0000	-20.000%	2	400	-65.750%
2025-11-11	5.6000	5.6000	5.0000	5.0000	-13.793%	117	398	-72.600%
2025-11-10	5.7000	5.8000	5.7000	5.8000	+30.337%	18	306	-76.379%
2025-11-06	4.4500	4.4500	4.4500	4.4500	-17.593%	50	293	-69.213%
2025-11-03	5.0700	5.4000	5.0700	5.4000	+13.684%	14	243	-74.630%
2025-10-30	5.3800	5.3800	4.7500	4.7500	-1.042%	30	243	-71.158%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-4.000%	20	223	-71.458%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-8.592%	25	203	-72.600%
2025-10-24	5.4700	5.4700	5.4700	5.4700	+10.729%	1	203	-74.954%
2025-10-23	4.9000	4.9400	4.9000	4.9400	-11.786%	5	202	-72.267%
2025-10-21	5.7500	5.8000	5.3000	5.6000	-6.667%	23	197	-75.536%
2025-10-20	6.2000	6.2000	6.0000	6.0000	-9.091%	20	174	-77.167%
2025-10-17	6.7000	6.7000	6.5000	6.6000	+2.804%	150	159	-79.242%
2025-09-29	6.6700	6.6700	6.4200	6.4200	+24.660%	6	9	-78.660%
2025-09-16	5.1500	5.1500	5.1500	5.1500	+103.557%	3	3	-73.398%
2025-04-03	2.5300	2.5300	2.5300	2.5300	-13.058%	3	3	-45.850%
2025-03-31	2.9100	2.9100	2.9100	2.9100	-5.212%	3	3	-52.921%
2025-03-24	3.0700	3.0700	3.0700	3.0700	+2.333%	3	3	-55.375%
2025-03-10	3.0000	3.0000	3.0000	3.0000	-25.000%	3	3	-54.333%
2025-03-05	3.9500	4.0000	3.9500	4.0000	+1,042.857%	6	6	-65.750%
2024-11-25	0.3500	0.3500	0.3500	0.3500	0.000%	2	570	+291.429%
2024-11-21	0.3500	0.3500	0.3500	0.3500	-12.500%	11	570	+291.429%
2024-11-20	0.4500	0.4500	0.4000	0.4000	-11.111%	13	570	+242.500%
2024-11-19	0.5200	0.5200	0.4500	0.4500	+12.500%	40	566	+204.444%
2024-11-14	0.4000	0.4000	0.4000	0.4000	-18.367%	1	565	+242.500%
2024-11-13	0.5000	0.5000	0.4900	0.4900	-30.000%	36	566	+179.592%
2024-11-12	0.2500	0.7000	0.2500	0.7000	+250.000%	15	530	+95.714%
2024-11-11	0.6000	0.6000	0.2000	0.2000	-55.556%	24	525	+585.000%
2024-11-08	0.5500	0.5500	0.4500	0.4500	-25.000%	12	502	+204.444%
2024-11-07	0.6000	0.6000	0.6000	0.6000	+33.333%	365	496	+128.333%
2024-11-06	0.6500	0.6500	0.3800	0.4500	-68.310%	58	211	+204.444%
2024-11-05	1.4200	1.4200	1.4200	1.4200	+1.429%	10	153	-3.521%
2024-11-04	1.4000	1.4000	1.4000	1.4000	+4.478%	112	153	-2.143%
2024-11-01	1.3600	1.3600	1.3400	1.3400	+8.943%	10	176	+2.239%
2024-10-31	1.2300	1.2300	1.2300	1.2300	-33.871%	15	171	+11.382%
2024-10-25	2.0500	2.0500	1.7400	1.8600	+9.412%	54	156	-26.344%
2024-10-24	1.6000	1.7000	1.6000	1.7000	+9.677%	115	129	-19.412%
2024-10-14	1.5500	1.5500	1.5500	1.5500	+4.730%	3	14	-11.613%
2024-10-02	1.2500	1.4800	1.2500	1.4800	+72.093%	11	12	-7.432%
2024-09-26	0.8600	0.8600	0.8600	0.8600	0.000%	1	1	+59.302%

.dark-mode .FnztWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnztWv{ color: #333333; background-color: white; border: 2px solid #333333; }MSOX20270115C2MSOX Jan 15 2027 2.00 Call (MSOX270115C00002000)option OPRA

MSOX20270115C2
MSOX Jan 15 2027 2.00 Call (MSOX270115C00002000)
option OPRA