Dark

MSOX20270115C23
MSOX Jan 15 2027 23.00 Call (MSOX270115C00023000)
option OPRA

EOD

Sep 29, 2026

0.05000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	0.000%	11	2,293	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+66.667%	2	2,293	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,295	+66.667%
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	55	2,351	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,351	0.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-50.000%	2	2,354	0.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	+25.000%	2	2,355	-50.000%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-20.000%	23	2,355	-37.500%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,355	-50.000%
2026-08-20	0.0900	0.1000	0.0900	0.1000	0.000%	100	2,355	-50.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,355	-50.000%
2026-08-14	0.0800	0.0800	0.0800	0.0800	-20.000%	20	2,355	-37.500%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,364	-50.000%
2026-08-04	0.1500	0.1500	0.1000	0.1000	0.000%	2	2,363	-50.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-33.333%	2	2,362	-50.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	20	2,360	-66.667%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+25.000%	15	2,380	-66.667%
2026-07-10	0.1500	0.1500	0.1200	0.1200	-40.000%	4	2,395	-58.333%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+33.333%	3	2,397	-75.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	0.000%	6	2,400	-66.667%
2026-07-06	0.2000	0.2000	0.1500	0.1500	-25.000%	37	2,400	-66.667%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+11.111%	30	2,437	-75.000%
2026-06-23	0.2500	0.2500	0.1800	0.1800	-28.000%	29	2,469	-72.222%
2026-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	100	2,496	-80.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	+8.696%	10	2,608	-80.000%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-23.333%	2	2,608	-78.261%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,608	-83.333%
2026-06-12	0.3500	0.3500	0.3000	0.3000	-40.000%	5	2,609	-83.333%
2026-06-05	0.4500	0.5000	0.4000	0.5000	+42.857%	14	2,614	-90.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,617	-85.714%
2026-06-03	0.3600	0.4500	0.2500	0.3500	0.000%	54	2,617	-85.714%
2026-05-29	0.3500	0.3500	0.3500	0.3500	0.000%	12	2,661	-85.714%
2026-05-28	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,667	-85.714%
2026-05-26	0.2000	0.3100	0.2000	0.2500	-16.667%	15	2,666	-80.000%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-14.286%	50	2,654	-83.333%
2026-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	107	2,704	-85.714%
2026-05-19	0.7000	0.7000	0.3500	0.3500	0.000%	8	2,596	-85.714%
2026-05-18	0.3700	0.4000	0.3500	0.3500	0.000%	202	2,596	-85.714%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-28.571%	1	2,596	-85.714%
2026-05-12	0.5400	0.5400	0.4900	0.4900	-10.909%	2	2,593	-89.796%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-5.172%	6	2,593	-90.909%
2026-05-08	0.5500	0.5800	0.5200	0.5800	+5.455%	18	2,590	-91.379%
2026-05-07	0.6000	0.6000	0.5500	0.5500	0.000%	106	2,594	-90.909%
2026-05-06	0.5500	0.7500	0.5500	0.5500	0.000%	110	2,591	-90.909%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-25.676%	5	2,496	-90.909%
2026-05-01	0.6800	0.7400	0.6500	0.7400	+13.846%	6	2,497	-93.243%
2026-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,497	-92.308%
2026-04-27	0.5000	0.6500	0.5000	0.6500	+30.000%	30	2,496	-92.308%
2026-04-24	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,491	-90.000%
2026-04-23	0.9000	1.0000	0.6000	0.6000	-14.286%	37	2,490	-91.667%
2026-04-22	0.4500	0.8000	0.4500	0.7000	+75.000%	17	2,507	-92.857%
2026-04-21	0.4600	0.5000	0.4000	0.4000	-11.111%	12	2,514	-87.500%
2026-04-20	0.4500	0.4500	0.3000	0.4500	+4.651%	18	2,514	-88.889%
2026-04-17	0.4000	0.4300	0.4000	0.4300	+7.500%	5	2,503	-88.372%
2026-04-16	0.4000	0.4000	0.4000	0.4000	0.000%	3	2,500	-87.500%
2026-04-15	0.3700	0.4000	0.3700	0.4000	0.000%	66	2,500	-87.500%
2026-04-14	0.4000	0.4000	0.4000	0.4000	-9.091%	101	2,484	-87.500%
2026-04-09	0.4000	0.4400	0.4000	0.4400	+10.000%	2	2,583	-88.636%
2026-04-08	0.3000	0.4000	0.3000	0.4000	-2.439%	3	2,583	-87.500%
2026-04-07	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,580	-87.805%
2026-04-06	0.4300	0.4500	0.3900	0.4500	+12.500%	58	2,580	-88.889%
2026-04-02	0.3000	0.4000	0.3000	0.4000	+33.333%	8	2,530	-87.500%
2026-03-31	0.3000	0.3000	0.3000	0.3000	+20.000%	51	2,530	-83.333%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-61.538%	100	2,479	-80.000%
2026-03-16	0.6000	0.6500	0.6000	0.6500	+8.333%	2	2,379	-92.308%
2026-03-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,379	-91.667%
2026-03-06	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,378	-91.667%
2026-03-05	0.5700	0.5700	0.5700	0.5700	+14.000%	2	2,377	-91.228%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-23.077%	1	2,375	-90.000%
2026-02-26	0.6000	0.6500	0.6000	0.6500	-7.143%	5	2,374	-92.308%
2026-02-25	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,364	-92.857%
2026-02-24	0.6500	0.7000	0.5000	0.7000	+7.692%	4	2,364	-92.857%
2026-02-23	0.5500	0.6500	0.5500	0.6500	+8.333%	3	2,360	-92.308%
2026-02-20	0.8100	0.8100	0.6000	0.6000	-29.412%	102	2,357	-91.667%
2026-02-19	0.7000	0.8500	0.7000	0.8500	+30.769%	2	2,255	-94.118%
2026-02-18	0.5500	0.6500	0.5500	0.6500	0.000%	31	2,253	-92.308%
2026-02-17	0.6100	0.6500	0.6100	0.6500	-7.143%	12	2,222	-92.308%
2026-02-13	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,209	-92.857%
2026-02-12	0.7000	0.8500	0.7000	0.7000	-17.647%	131	2,209	-92.857%
2026-02-10	0.8500	0.8500	0.8500	0.8500	+13.333%	4	2,179	-94.118%
2026-02-05	0.9000	0.9700	0.7500	0.7500	-21.053%	53	2,175	-93.333%
2026-02-02	0.8000	0.9500	0.8000	0.9500	+18.750%	19	2,153	-94.737%
2026-01-29	0.8000	0.8000	0.8000	0.8000	-30.435%	5	2,170	-93.750%
2026-01-28	1.0000	1.1500	1.0000	1.1500	+15.000%	2	2,165	-95.652%
2026-01-27	1.4500	1.4500	1.0000	1.0000	-33.333%	6	2,163	-95.000%
2026-01-23	1.5000	1.5000	1.5000	1.5000	+8.696%	1	2,158	-96.667%
2026-01-22	1.3400	1.4500	1.3400	1.3800	+2.222%	25	2,157	-96.377%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-10.000%	1	2,145	-96.296%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-25.000%	1	2,144	-96.667%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+29.032%	1	2,144	-97.500%
2026-01-13	1.5500	1.5500	1.5500	1.5500	-26.190%	1	2,143	-96.774%
2026-01-12	2.0000	2.1000	2.0000	2.1000	+50.000%	2	2,142	-97.619%
2026-01-09	1.4000	1.4000	1.4000	1.4000	-6.667%	100	2,140	-96.429%
2026-01-08	1.7000	1.7000	1.5000	1.5000	+3.448%	251	2,040	-96.667%
2026-01-07	1.4400	1.5200	1.3900	1.4500	+3.571%	25	1,790	-96.552%
2026-01-06	1.6500	1.6500	1.4000	1.4000	-3.448%	3	1,803	-96.429%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-19.444%	75	1,800	-96.552%
2026-01-02	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,800	-97.222%
2025-12-30	1.6500	1.7500	1.6500	1.7500	+16.667%	69	1,799	-97.143%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,730	-96.667%
2025-12-24	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,728	-97.143%
2025-12-23	1.6500	1.6500	1.6500	1.6500	+13.793%	2	1,728	-96.970%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-47.273%	1	1,726	-96.552%
2025-12-18	6.9000	6.9000	2.7500	2.7500	-52.911%	31	1,726	-98.182%
2025-12-17	6.1000	6.7000	5.7000	5.8400	+16.335%	135	1,699	-99.144%
2025-12-16	3.6000	5.3500	3.6000	5.0200	+11.556%	1,033	1,720	-99.004%
2025-12-15	4.1200	4.5000	3.4000	4.5000	+8.434%	143	1,487	-98.889%
2025-12-12	2.2900	4.1500	2.2900	4.1500	+151.515%	927	1,512	-98.795%
2025-12-11	1.6000	1.6500	1.6000	1.6500	-5.714%	42	588	-96.970%
2025-12-09	1.6000	1.7500	1.6000	1.7500	+12.903%	11	627	-97.143%
2025-12-08	1.6000	1.6000	1.5500	1.5500	-13.889%	9	616	-96.774%
2025-12-05	1.9000	1.9500	1.8000	1.8000	-5.263%	23	607	-97.222%
2025-12-04	1.6500	1.9000	1.5800	1.9000	+30.137%	82	624	-97.368%
2025-12-03	1.7000	1.7000	1.4600	1.4600	-20.219%	10	615	-96.575%
2025-12-02	1.8500	1.8900	1.7200	1.8300	+7.647%	8	615	-97.268%
2025-12-01	1.4500	1.7000	1.4500	1.7000	+13.333%	4	613	-97.059%
2025-11-28	1.5500	1.5500	1.5000	1.5000	+3.448%	28	609	-96.667%
2025-11-26	1.4500	1.4500	1.3000	1.4500	+26.087%	7	574	-96.552%
2025-11-24	1.1000	1.1500	1.1000	1.1500	-23.841%	2	574	-95.652%
2025-11-21	1.2500	1.5300	1.2500	1.5100	+39.815%	33	573	-96.689%
2025-11-20	1.1100	1.1100	1.0800	1.0800	-41.622%	7	546	-95.370%
2025-11-14	1.8500	1.8500	1.8500	1.8500	-28.846%	6	542	-97.297%
2025-11-13	2.9000	2.9000	2.6000	2.6000	-18.750%	2	536	-98.077%
2025-11-12	3.1000	3.2300	3.0000	3.2000	-13.514%	35	540	-98.438%
2025-11-10	3.2000	3.7700	2.5500	3.7000	+34.545%	24	505	-98.649%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+17.021%	1	497	-98.182%
2025-11-06	3.0000	3.0000	2.3500	2.3500	-21.667%	10	496	-97.872%
2025-11-05	2.7300	3.0000	2.6800	3.0000	0.000%	58	492	-98.333%
2025-11-04	2.9500	3.1000	2.9500	3.0000	-13.295%	5	486	-98.333%
2025-11-03	3.0000	3.4600	2.8300	3.4600	+19.310%	79	410	-98.555%
2025-10-27	2.9000	2.9000	2.9000	2.9000	-21.622%	1	410	-98.276%
2025-10-24	3.6000	3.7000	3.6000	3.7000	+8.824%	2	410	-98.649%
2025-10-22	3.4000	3.4000	3.4000	3.4000	0.000%	13	410	-98.529%
2025-10-21	3.4000	4.0200	3.4000	3.4000	-18.465%	35	423	-98.529%
2025-10-20	3.9600	4.1700	3.9600	4.1700	+4.250%	15	395	-98.801%
2025-10-17	4.7000	4.7000	2.0000	4.0000	-2.439%	14	380	-98.750%
2025-10-16	5.3000	5.3000	4.1000	4.1000	-17.671%	27	390	-98.780%
2025-10-15	5.0000	5.2000	4.9800	4.9800	+42.286%	11	414	-98.996%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-37.500%	1	413	-98.571%
2025-10-08	5.6000	5.6000	5.6000	5.6000	0.000%	1	414	-99.107%
2025-10-07	5.6000	5.6000	5.6000	5.6000	+14.286%	1	412	-99.107%
2025-10-06	4.9000	4.9000	4.9000	4.9000	+18.644%	2	412	-98.980%
2025-10-01	4.1300	4.1300	4.1300	4.1300	-7.191%	9	410	-98.789%
2025-09-30	4.5000	4.5000	4.2000	4.4500	+11.250%	16	410	-98.876%
2025-09-29	3.5000	4.9000	3.5000	4.0000	+16.959%	24	395	-98.750%
2025-09-25	3.4200	3.4200	3.4200	3.4200	-1.724%	1	394	-98.538%
2025-09-24	3.0000	3.4800	3.0000	3.4800	+26.545%	31	394	-98.563%
2025-09-19	2.7500	2.7500	2.7500	2.7500	-12.698%	50	370	-98.182%
2025-09-16	3.4800	3.4800	3.1500	3.1500	+5.000%	2	388	-98.413%
2025-09-15	3.1500	3.1500	2.9900	3.0000	-3.226%	21	386	-98.333%
2025-09-12	3.4200	3.4200	3.1000	3.1000	-26.190%	12	391	-98.387%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-6.667%	6	379	-98.810%
2025-09-09	4.6000	4.8000	4.5000	4.5000	-24.370%	7	379	-98.889%
2025-09-02	5.9500	5.9500	5.9500	5.9500	-19.595%	50	378	-99.160%
2025-08-28	7.4000	7.4000	7.4000	7.4000	+19.741%	1	328	-99.324%
2025-08-27	6.1600	6.2000	6.1600	6.1800	-0.323%	12	327	-99.191%
2025-08-26	6.0000	6.2000	6.0000	6.2000	+27.835%	11	316	-99.194%
2025-08-22	4.8200	4.8500	4.8200	4.8500	+3.191%	21	305	-98.969%
2025-08-21	4.7000	4.7000	4.7000	4.7000	-31.287%	1	326	-98.936%
2025-08-13	6.5000	6.8400	6.5000	6.8400	+20.000%	3	327	-99.269%
2025-08-12	5.3000	5.7000	5.2400	5.7000	+5.556%	5	324	-99.123%
2025-08-11	4.0000	5.4000	4.0000	5.4000	+140.000%	11	319	-99.074%
2025-08-01	2.0000	2.2500	2.0000	2.2500	+12.500%	30	318	-97.778%
2025-07-25	2.0000	2.0000	2.0000	2.0000	-0.498%	10	288	-97.500%
2025-07-10	1.8000	2.0100	1.8000	2.0100	+73.276%	2	278	-97.512%
2025-07-07	1.1600	1.1600	1.1600	1.1600	+16.000%	10	278	-95.690%
2025-07-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	268	-95.000%
2025-06-30	1.0000	1.0000	1.0000	1.0000	-52.381%	1	268	-95.000%
2025-04-29	2.1000	2.1000	2.1000	2.1000	+5.000%	5	267	-97.619%
2025-04-24	2.0000	2.0000	2.0000	2.0000	+51.515%	1	262	-97.500%
2025-04-08	1.3200	1.3200	1.3200	1.3200	-30.526%	1	261	-96.212%
2025-04-01	1.9000	1.9000	1.9000	1.9000	+5.556%	1	262	-97.368%
2025-03-31	1.7000	1.8000	1.7000	1.8000	0.000%	2	261	-97.222%
2025-03-27	1.8000	1.8000	1.8000	1.8000	+28.571%	1	259	-97.222%
2025-03-26	1.5000	1.5000	1.4000	1.4000	-12.500%	17	258	-96.429%
2025-03-25	1.6000	1.6000	1.6000	1.6000	-15.789%	13	241	-96.875%
2025-03-21	1.8500	1.9000	1.8500	1.9000	+2.703%	30	228	-97.368%
2025-03-17	1.7500	1.8500	1.7500	1.8500	-47.887%	50	213	-97.297%
2025-02-21	3.7000	3.7000	3.5500	3.5500	-0.838%	4	163	-98.592%
2025-02-20	3.5800	3.5800	3.5800	3.5800	-18.451%	1	165	-98.603%
2025-02-13	4.3900	4.3900	4.3900	4.3900	+5.783%	1	164	-98.861%
2025-01-29	4.1500	4.1500	4.1500	4.1500	-13.542%	10	164	-98.795%
2025-01-10	4.8000	4.8000	4.8000	4.8000	+6.904%	2	154	-98.958%
2024-12-17	4.7800	4.7800	4.4900	4.4900	+49.667%	151	154	-98.886%
2024-12-13	4.9000	4.9000	3.0000	3.0000	0.000%	6	3	-98.333%

.dark-mode .ZRq7K7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZRq7K7{ color: #333333; background-color: white; border: 2px solid #333333; }MSOX20270115C23MSOX Jan 15 2027 23.00 Call (MSOX270115C00023000)option OPRA

MSOX20270115C23
MSOX Jan 15 2027 23.00 Call (MSOX270115C00023000)
option OPRA