Dark

MSOX20270115C4
MSOX Jan 15 2027 4.00 Call (MSOX270115C00004000)
option OPRA

EOD

Sep 29, 2026

0.6500-31.579%(-0.3000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6500	0.6500	0.6500	0.6500	-31.579%	26	812	0.000%
2026-09-23	0.8500	0.9500	0.8500	0.9500	+18.750%	7	840	-31.579%
2026-09-22	0.7500	0.8000	0.7500	0.8000	+14.286%	4	837	-18.750%
2026-09-17	0.7000	0.7000	0.7000	0.7000	0.000%	2	833	-7.143%
2026-09-16	0.7000	0.7000	0.7000	0.7000	+4.478%	3	831	-7.143%
2026-09-14	0.6000	0.7000	0.6000	0.6700	+11.667%	5	828	-2.985%
2026-09-11	0.6000	0.6000	0.6000	0.6000	-20.000%	100	828	+8.333%
2026-09-09	0.7500	0.7500	0.7500	0.7500	-6.250%	100	728	-13.333%
2026-09-04	0.8000	0.8000	0.8000	0.8000	+11.111%	5	626	-18.750%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-15.294%	3	626	-9.722%
2026-09-02	0.8500	0.8500	0.8500	0.8500	0.000%	10	623	-23.529%
2026-08-28	0.7200	0.8500	0.7200	0.8500	+30.769%	287	613	-23.529%
2026-08-19	0.6500	0.6500	0.6500	0.6500	+62.500%	100	686	0.000%
2026-08-05	0.4500	0.4500	0.4000	0.4000	-27.273%	200	599	+62.500%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-8.333%	20	437	+18.182%
2026-08-03	0.6000	0.6000	0.6000	0.6000	+5.263%	100	437	+8.333%
2026-07-30	0.2500	0.5700	0.2500	0.5700	+23.913%	5	437	+14.035%
2026-07-29	0.3800	1.3300	0.3800	0.4600	-51.579%	4	437	+41.304%
2026-06-29	1.0000	1.0000	0.9500	0.9500	+3.261%	6	434	-31.579%
2026-06-25	0.9200	0.9200	0.9200	0.9200	-1.075%	3	428	-29.348%
2026-06-24	0.9300	0.9300	0.9300	0.9300	+9.412%	4	430	-30.108%
2026-06-23	0.9000	0.9200	0.8500	0.8500	-34.615%	179	447	-23.529%
2026-06-22	1.3000	1.3000	1.3000	1.3000	+13.043%	2	277	-50.000%
2026-06-17	1.1500	1.1500	1.1500	1.1500	-4.167%	1	277	-43.478%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-27.273%	1	277	-45.833%
2026-06-12	1.6500	1.6500	1.6500	1.6500	+10.000%	1	277	-60.606%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-23.077%	2	278	-56.667%
2026-06-09	1.9500	1.9500	1.9500	1.9500	+5.405%	1	280	-66.667%
2026-06-05	1.6500	1.8500	1.6500	1.8500	+23.333%	3	277	-64.865%
2026-06-04	1.4500	1.5000	1.4500	1.5000	+25.000%	6	276	-56.667%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-14.286%	1	272	-45.833%
2026-05-29	1.4500	1.4500	1.4000	1.4000	-12.500%	2	273	-53.571%
2026-05-28	1.3000	1.6900	1.3000	1.6000	+45.455%	10	274	-59.375%
2026-05-26	1.2000	1.2000	1.1000	1.1000	+10.000%	2	269	-40.909%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-9.091%	2	269	-35.000%
2026-05-21	1.1600	1.1600	1.0700	1.1000	+15.789%	3	271	-40.909%
2026-05-19	0.8500	1.0000	0.8500	0.9500	-7.767%	17	271	-31.579%
2026-05-15	1.2500	1.2500	1.0300	1.0300	-18.898%	3	263	-36.893%
2026-05-13	1.3500	1.3500	1.2700	1.2700	-20.625%	187	265	-48.819%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-15.789%	1	178	-59.375%
2026-05-06	1.8500	2.0000	1.8500	1.9000	+5.556%	3	179	-65.789%
2026-05-05	1.7500	1.8000	1.7500	1.8000	+20.000%	2	177	-63.889%
2026-05-04	1.6000	1.6000	1.5000	1.5000	-16.667%	2	175	-56.667%
2026-04-30	1.8000	1.8000	1.6400	1.8000	+11.801%	4	177	-63.889%
2026-04-29	1.7000	1.7000	1.5000	1.6100	0.000%	13	173	-59.627%
2026-04-27	1.6100	1.6100	1.6100	1.6100	+7.333%	1	176	-59.627%
2026-04-24	1.2600	1.5000	1.2600	1.5000	-13.295%	2	175	-56.667%
2026-04-23	2.6500	2.6500	1.7000	1.7300	-22.072%	62	175	-62.428%
2026-04-22	1.4000	2.8000	1.4000	2.2200	+64.444%	123	179	-70.721%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+3.846%	1	58	-51.852%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+39.785%	1	58	-50.000%
2026-04-17	0.9300	0.9300	0.9300	0.9300	-22.500%	20	56	-30.108%
2026-04-06	1.1000	1.2000	1.1000	1.2000	+12.150%	3	36	-45.833%
2026-04-02	1.0000	1.0700	1.0000	1.0700	+18.889%	4	32	-39.252%
2026-04-01	0.9000	0.9000	0.9000	0.9000	0.000%	2	32	-27.778%
2026-03-31	1.1000	1.1000	0.8000	0.9000	-10.000%	4	32	-27.778%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-16.667%	2	31	-35.000%
2026-03-17	1.2000	1.3000	1.2000	1.2000	+4.348%	5	31	-45.833%
2026-03-16	1.3000	1.3000	1.1500	1.1500	-11.538%	2	28	-43.478%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-31.579%	2	28	-50.000%
2026-03-06	1.3000	1.9000	1.3000	1.9000	+2.703%	4	26	-65.789%
2026-02-20	1.8500	1.8500	1.8500	1.8500	+13.497%	3	25	-64.865%
2026-02-13	1.6300	1.6300	1.6300	1.6300	+25.385%	1	21	-60.123%
2026-02-12	1.3000	1.3000	1.3000	1.3000	-27.778%	1	21	-50.000%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-10.000%	1	21	-63.889%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+1.523%	1	20	-67.500%
2026-01-29	1.8900	1.9700	1.8900	1.9700	-40.303%	4	20	-67.005%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+10.000%	1	16	-80.303%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-4.762%	1	16	-78.333%
2026-01-09	3.1500	3.1500	3.1500	3.1500	+21.622%	1	16	-79.365%
2026-01-08	2.5900	2.5900	2.5900	2.5900	-0.385%	1	17	-74.903%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-39.252%	1	16	-75.000%
2025-12-18	4.2800	4.2800	4.2800	4.2800	-50.974%	2	16	-84.813%
2025-12-17	8.7300	8.7300	8.7300	8.7300	+55.893%	1	14	-92.554%
2025-12-16	5.6000	5.6000	5.6000	5.6000	+156.881%	2	14	-88.393%
2025-11-17	2.4500	2.4500	2.1800	2.1800	-26.102%	2	14	-70.183%
2025-11-14	3.0000	3.0000	2.9500	2.9500	-50.000%	2	15	-77.966%
2025-09-29	5.8000	5.9500	5.8000	5.9000	+7.273%	7	13	-88.983%
2025-09-11	5.5000	5.5000	5.5000	5.5000	-32.845%	1	8	-88.182%
2025-08-27	8.1900	8.1900	8.1900	8.1900	+331.053%	2	8	-92.063%
2025-07-29	1.9000	1.9000	1.9000	1.9000	-27.203%	1	8	-65.789%
2025-07-28	2.6100	2.6100	2.6100	2.6100	-2.247%	1	9	-75.096%
2025-07-24	2.1500	2.6700	2.0900	2.6700	+28.986%	173	9	-75.655%
2025-07-22	2.0700	2.0700	2.0700	2.0700	+15.000%	2	159	-68.599%
2025-07-18	1.8700	1.8700	1.8000	1.8000	-6.250%	13	159	-63.889%
2025-07-17	1.9200	1.9200	1.9200	1.9200	-1.031%	4	159	-66.146%
2025-07-15	1.9400	1.9400	1.9400	1.9400	-29.710%	1	159	-66.495%
2025-07-10	2.6300	2.7600	2.6300	2.7600	+82.781%	4	159	-76.449%
2025-06-20	1.5100	1.5100	1.5100	1.5100	-19.681%	2	157	-56.954%
2025-04-10	1.8800	1.8800	1.8800	1.8800	-22.634%	75	156	-65.426%
2025-03-26	2.4300	2.4300	2.4300	2.4300	+10.455%	3	81	-73.251%
2025-03-24	2.2000	2.2000	2.2000	2.2000	-11.647%	3	84	-70.455%
2025-03-21	2.4900	2.4900	2.4900	2.4900	-34.646%	150	81	-73.896%
2025-03-04	3.7900	3.8100	3.7900	3.8100	-15.708%	6	6	-82.940%
2025-02-25	4.4900	4.5200	4.4900	4.5200	+882.609%	6	59	-85.619%
2024-11-13	0.4600	0.4600	0.4600	0.4600	-54.000%	4	59	+41.304%
2024-11-06	0.6500	1.0000	0.6500	1.0000	-23.077%	11	59	-35.000%
2024-10-25	1.3000	1.3000	1.3000	1.3000	+4.000%	8	53	-50.000%
2024-10-22	0.9500	1.2500	0.9500	1.2500	+56.250%	5	49	-48.000%
2024-10-08	0.8000	0.8000	0.8000	0.8000	-17.526%	1	44	-18.750%
2024-10-07	0.6500	0.9700	0.6500	0.9700	-7.619%	2	43	-32.990%
2024-09-30	1.1500	1.1500	1.0500	1.0500	-12.500%	10	41	-38.095%
2024-09-27	1.2000	1.2000	1.2000	1.2000	+9.091%	8	36	-45.833%
2024-09-25	1.1000	1.1000	1.1000	1.1000	+6.796%	1	32	-40.909%
2024-09-24	1.2000	1.2000	1.0300	1.0300	+8.421%	29	32	-36.893%
2024-09-23	0.9500	0.9500	0.9500	0.9500	+11.765%	1	3	-31.579%
2024-09-19	0.8500	0.8500	0.8500	0.8500	-29.167%	1	2	-23.529%
2024-09-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-45.833%

.dark-mode .dHGVWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHGVWl{ color: #333333; background-color: white; border: 2px solid #333333; }MSOX20270115C4MSOX Jan 15 2027 4.00 Call (MSOX270115C00004000)option OPRA

MSOX20270115C4
MSOX Jan 15 2027 4.00 Call (MSOX270115C00004000)
option OPRA