Dark

MSOX20270115C3
MSOX Jan 15 2027 3.00 Call (MSOX270115C00003000)
option OPRA

EOD

Sep 28, 2026

1.05+5.000%(+0.05)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9200	1.0500	0.9200	1.0500	+5.000%	101	1,423	0.000%
2026-09-25	1.0000	1.0000	1.0000	1.0000	-28.571%	5	1,423	+5.000%
2026-09-23	1.1500	1.4000	1.1500	1.4000	+21.739%	10	1,418	-25.000%
2026-09-22	1.0000	1.1500	1.0000	1.1500	+43.750%	225	1,408	-8.696%
2026-09-18	0.8500	0.8500	0.8000	0.8000	-23.810%	93	1,408	+31.250%
2026-09-17	1.0500	1.0500	1.0500	1.0500	+16.667%	2	1,493	0.000%
2026-09-15	0.9500	0.9500	0.9000	0.9000	+5.882%	70	1,495	+16.667%
2026-09-11	0.9000	0.9000	0.8500	0.8500	-22.727%	30	1,425	+23.529%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,440	-4.545%
2026-09-08	1.1000	1.1500	1.0500	1.1500	+15.000%	62	1,440	-8.696%
2026-09-04	1.0100	1.0100	1.0000	1.0000	-4.762%	5	1,385	+5.000%
2026-09-02	1.0800	1.1000	1.0500	1.0500	0.000%	208	1,403	0.000%
2026-09-01	1.0500	1.0500	1.0500	1.0500	+5.000%	18	1,227	0.000%
2026-08-31	1.0200	1.0200	0.9500	1.0000	-2.913%	5	1,213	+5.000%
2026-08-28	1.0300	1.0300	1.0300	1.0300	+5.102%	1	1,213	+1.942%
2026-08-25	0.9800	0.9800	0.9800	0.9800	+3.158%	5	1,212	+7.143%
2026-08-21	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,207	+10.526%
2026-08-19	1.0000	1.0000	1.0000	1.0000	+25.000%	2	1,197	+5.000%
2026-08-18	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,197	+31.250%
2026-08-17	0.8500	0.8500	0.8500	0.8500	+6.250%	5	1,196	+23.529%
2026-08-13	0.8000	0.8000	0.8000	0.8000	+6.667%	5	1,191	+31.250%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,191	+40.000%
2026-08-07	0.7600	0.7600	0.7600	0.7600	+26.667%	75	1,228	+38.158%
2026-08-06	0.6000	0.6500	0.6000	0.6000	-25.000%	4	1,230	+75.000%
2026-07-24	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,230	+31.250%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-11.111%	20	1,228	+31.250%
2026-07-16	0.9300	0.9300	0.9000	0.9000	-10.000%	2	1,208	+16.667%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-16.667%	200	1,208	+5.000%
2026-07-13	1.2000	1.2000	1.2000	1.2000	+10.092%	50	1,008	-12.500%
2026-07-07	1.0000	1.0900	1.0000	1.0900	+1.869%	7	1,008	-3.670%
2026-06-24	1.1700	1.1700	0.9200	1.0700	-27.211%	14	1,001	-1.869%
2026-06-16	1.4700	1.4700	1.4700	1.4700	-30.000%	15	1,002	-28.571%
2026-06-08	2.2500	2.2500	2.1000	2.1000	+23.529%	26	988	-50.000%
2026-06-04	1.6000	1.7000	1.6000	1.7000	+21.429%	2	988	-38.235%
2026-06-03	1.5000	1.5000	1.4000	1.4000	-15.663%	6	987	-25.000%
2026-06-01	1.6600	1.6600	1.6600	1.6600	-5.143%	10	982	-36.747%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-2.778%	80	972	-40.000%
2026-05-28	1.5000	1.9000	1.5000	1.8000	+38.462%	3	972	-41.667%
2026-05-21	1.2000	1.3000	1.2000	1.3000	+18.182%	7	970	-19.231%
2026-05-19	1.1000	1.1200	1.1000	1.1000	-21.429%	500	970	-4.545%
2026-05-18	1.3000	1.4000	1.2000	1.4000	+7.692%	510	1,121	-25.000%
2026-05-15	1.3600	1.3600	1.3000	1.3000	-27.778%	2	1,121	-19.231%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-9.091%	1	1,340	-41.667%
2026-05-06	1.9800	1.9800	1.9800	1.9800	-3.415%	10	1,341	-46.970%
2026-05-05	2.0500	2.0500	2.0500	2.0500	+9.626%	1	1,351	-48.780%
2026-05-04	1.8500	1.8700	1.8000	1.8700	-6.500%	18	1,351	-43.850%
2026-05-01	2.1000	2.1000	1.9600	2.0000	-4.762%	158	1,360	-47.500%
2026-04-30	2.0000	2.1000	2.0000	2.1000	+19.318%	154	1,360	-50.000%
2026-04-29	1.9000	1.9000	1.7600	1.7600	-9.744%	30	1,360	-40.341%
2026-04-28	2.2000	2.2000	1.9000	1.9500	-2.500%	10	1,366	-46.154%
2026-04-27	2.1000	2.1000	1.6800	2.0000	+21.212%	21	1,364	-47.500%
2026-04-24	1.9200	1.9200	1.6000	1.6500	+26.923%	14	1,355	-36.364%
2026-04-23	2.9200	2.9200	1.3000	1.3000	-49.807%	26	1,353	-19.231%
2026-04-22	1.7500	3.1200	1.7500	2.5900	+72.667%	527	1,358	-59.459%
2026-04-20	1.4500	1.5000	1.4500	1.5000	+20.000%	15	830	-30.000%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-16.667%	1	825	-16.000%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+11.111%	1	826	-30.000%
2026-04-15	1.2500	1.3500	1.2500	1.3500	+11.570%	3	826	-22.222%
2026-04-14	1.2500	1.2500	1.2100	1.2100	+10.000%	100	826	-13.223%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-4.348%	20	846	-4.545%
2026-04-09	1.2300	1.2300	1.1500	1.1500	+4.545%	2	826	-8.696%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-18.519%	25	827	-4.545%
2026-04-06	1.3000	1.4000	1.3000	1.3500	+8.871%	111	827	-22.222%
2026-04-02	1.1500	1.2400	1.1500	1.2400	-2.362%	4	776	-15.323%
2026-03-23	1.2700	1.2700	1.2700	1.2700	-2.308%	1	776	-17.323%
2026-03-19	1.3000	1.3000	1.3000	1.3000	-13.333%	10	776	-19.231%
2026-03-17	1.3000	1.5000	1.3000	1.5000	+3.448%	10	776	-30.000%
2026-03-16	1.5000	1.5000	1.4500	1.4500	+3.571%	5	776	-27.586%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+7.692%	2	788	-25.000%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-13.333%	1	788	-19.231%
2026-03-09	1.5500	1.5500	1.5000	1.5000	-16.667%	12	789	-30.000%
2026-03-06	1.0000	1.8000	1.0000	1.8000	+33.333%	515	789	-41.667%
2026-03-05	1.3500	1.3500	1.3500	1.3500	-10.000%	61	776	-22.222%
2026-03-04	1.7600	1.7600	1.4500	1.5000	+15.385%	14	809	-30.000%
2026-03-03	1.7000	1.7000	1.3000	1.3000	-21.212%	247	807	-19.231%
2026-02-27	1.6000	1.6500	1.6000	1.6500	-2.941%	339	603	-36.364%
2026-02-25	1.7000	1.8000	1.6500	1.7000	+18.056%	51	644	-38.235%
2026-02-23	1.3500	1.5200	1.3500	1.4400	-8.861%	13	644	-27.083%
2026-02-19	1.5800	1.5800	1.5800	1.5800	-22.167%	5	638	-33.544%
2026-02-13	2.0300	2.0300	2.0300	2.0300	-3.333%	1	632	-48.276%
2026-02-06	2.1000	2.1000	2.1000	2.1000	-3.670%	1	634	-50.000%
2026-02-05	2.1000	2.1800	2.1000	2.1800	+9.000%	10	634	-51.835%
2026-02-04	2.0000	2.0000	2.0000	2.0000	0.000%	1	634	-47.500%
2026-02-03	2.0500	2.0500	1.7800	2.0000	-21.569%	20	633	-47.500%
2026-01-27	2.5500	2.5500	2.5500	2.5500	0.000%	11	632	-58.824%
2026-01-26	2.5500	2.5500	2.5500	2.5500	-12.069%	5	632	-58.824%
2026-01-23	2.9000	2.9000	2.9000	2.9000	+0.694%	5	632	-63.793%
2026-01-22	2.8800	2.8800	2.8800	2.8800	+12.941%	9	632	-63.542%
2026-01-21	2.5500	2.5500	2.5500	2.5500	-15.000%	2	641	-58.824%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-12.023%	5	641	-65.000%
2026-01-09	3.4100	3.4100	3.4100	3.4100	+24.908%	1	641	-69.208%
2026-01-07	2.8400	2.8800	2.7300	2.7300	-5.862%	22	641	-61.538%
2026-01-05	3.0400	3.3000	2.8900	2.9000	+1.754%	8	660	-63.793%
2025-12-31	3.4000	3.6000	2.8500	2.8500	-13.636%	10	660	-63.158%
2025-12-30	3.2500	3.3000	3.2500	3.3000	+17.857%	6	660	-68.182%
2025-12-29	3.0000	3.0000	2.8000	2.8000	-16.418%	10	666	-62.500%
2025-12-26	3.4500	3.4500	3.3500	3.3500	-26.049%	15	666	-68.657%
2025-12-18	4.5300	4.5300	4.5300	4.5300	-48.523%	2	666	-76.821%
2025-12-17	8.8800	9.5000	8.6300	8.8000	+21.379%	135	666	-88.068%
2025-12-16	5.5000	7.2500	5.5000	7.2500	+14.173%	542	679	-85.517%
2025-12-15	5.8700	6.3800	5.8700	6.3500	+19.811%	105	840	-83.465%
2025-12-12	5.2000	5.3800	4.6000	5.3000	+89.286%	800	892	-80.189%
2025-12-11	2.8000	2.8000	2.8000	2.8000	+52.174%	2	225	-62.500%
2025-11-24	2.2000	2.2000	1.7400	1.8400	-22.689%	201	224	-42.935%
2025-11-17	2.5800	2.5800	2.3800	2.3800	-45.909%	2	324	-55.882%
2025-11-04	4.5000	4.5000	4.4000	4.4000	+46.667%	20	322	-76.136%
2025-10-23	2.8500	3.0000	2.8500	3.0000	-53.125%	50	322	-65.000%
2025-10-17	6.4000	6.4000	6.4000	6.4000	-14.667%	50	372	-83.594%
2025-10-07	7.8000	7.8000	7.5000	7.5000	+5.634%	8	328	-86.000%
2025-10-06	7.0000	7.1000	7.0000	7.1000	+0.852%	50	328	-85.211%
2025-10-03	7.0400	7.0400	7.0400	7.0400	-7.368%	3	278	-85.085%
2025-10-02	7.6000	7.6000	7.6000	7.6000	+26.036%	1	275	-86.184%
2025-10-01	6.0300	6.0300	6.0300	6.0300	+23.061%	2	274	-82.587%
2025-09-16	4.9000	4.9000	4.9000	4.9000	-24.615%	1	272	-78.571%
2025-09-03	7.2500	7.2500	6.4400	6.5000	-21.687%	20	272	-83.846%
2025-09-02	8.6000	8.6000	7.5000	8.3000	-12.632%	15	252	-87.349%
2025-08-29	8.4000	9.5000	8.4000	9.5000	+10.465%	2	237	-88.947%
2025-08-27	9.4000	9.4000	8.6000	8.6000	+4.878%	5	237	-87.791%
2025-08-25	8.2000	8.2000	8.2000	8.2000	+34.426%	10	232	-87.195%
2025-08-19	7.0000	7.0000	6.1000	6.1000	-11.594%	5	242	-82.787%
2025-08-15	6.9000	6.9000	6.9000	6.9000	+64.286%	1	239	-84.783%
2025-08-08	4.2000	4.2000	4.2000	4.2000	+20.000%	5	238	-75.000%
2025-08-06	4.5000	4.5000	3.5000	3.5000	+52.838%	15	243	-70.000%
2025-07-24	2.2900	2.2900	2.2900	2.2900	+4.091%	150	228	-54.148%
2025-07-21	2.2000	2.2000	2.2000	2.2000	+8.911%	1	78	-52.273%
2025-07-18	2.0200	2.0200	2.0200	2.0200	+1.000%	3	77	-48.020%
2025-07-17	2.0200	2.0200	2.0000	2.0000	-21.569%	14	77	-47.500%
2025-07-14	2.5500	2.5500	2.5500	2.5500	-14.141%	1	68	-58.824%
2025-07-10	2.9500	2.9700	2.9500	2.9700	+24.790%	4	67	-64.646%
2025-07-09	2.3800	2.3800	2.3800	2.3800	+47.826%	1	67	-55.882%
2025-06-27	1.6200	1.6200	1.6100	1.6100	+2.548%	2	67	-34.783%
2025-06-25	1.5700	1.5700	1.5700	1.5700	+5.369%	3	67	-33.121%
2025-06-17	1.4900	1.4900	1.4900	1.4900	-16.292%	1	67	-29.530%
2025-06-10	1.7300	1.7800	1.7300	1.7800	-3.784%	2	66	-41.011%
2025-06-06	1.9500	1.9500	1.7900	1.8500	-26.000%	6	64	-43.243%
2025-05-22	2.5000	2.5000	2.5000	2.5000	-33.333%	40	61	-58.000%
2025-05-01	3.7500	3.7500	3.7500	3.7500	+36.364%	10	22	-72.000%
2025-04-30	2.7500	2.7500	2.7500	2.7500	+1.852%	1	13	-61.818%
2025-04-28	2.7000	2.7000	2.7000	2.7000	+39.175%	1	13	-61.111%
2025-04-04	1.9400	1.9400	1.9400	1.9400	-15.652%	2	12	-45.876%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-12.548%	10	12	-54.348%
2025-03-31	2.6300	2.6300	2.6300	2.6300	+3.543%	3	2	-60.076%
2025-03-28	2.5400	2.5400	2.5400	2.5400	-1.167%	6	3	-58.661%
2025-03-26	2.8000	2.8000	2.5700	2.5700	-30.541%	6	6	-59.144%
2025-03-05	3.7000	3.7000	3.7000	3.7000	-8.416%	6	1	-71.622%
2025-03-04	4.0500	4.0500	4.0400	4.0400	-13.675%	6	6	-74.010%
2025-02-19	4.6800	4.6800	4.6800	4.6800	-19.310%	3	2	-77.564%
2025-02-18	5.8000	5.8000	5.8000	5.8000	-7.937%	1	3	-81.897%
2025-02-10	6.3000	6.3000	6.3000	6.3000	+13.106%	1	2	-83.333%
2025-01-23	5.5700	5.5700	5.5700	5.5700	+1,491.429%	1	1	-81.149%
2024-11-14	0.3500	0.3500	0.3500	0.3500	-76.667%	20	26	+200.000%
2024-10-22	1.5000	1.5000	1.5000	1.5000	+54.639%	4	6	-30.000%
2024-10-08	0.9700	0.9700	0.9700	0.9700	-11.818%	1	2	+8.247%
2024-10-01	1.2000	1.2000	1.1000	1.1000	0.000%	2	1	-4.545%

.dark-mode .T0TlRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0TlRF{ color: #333333; background-color: white; border: 2px solid #333333; }MSOX20270115C3MSOX Jan 15 2027 3.00 Call (MSOX270115C00003000)option OPRA

MSOX20270115C3
MSOX Jan 15 2027 3.00 Call (MSOX270115C00003000)
option OPRA