Dark

MSOX20270115C5
MSOX Jan 15 2027 5.00 Call (MSOX270115C00005000)
option OPRA

EOD

Sep 29, 2026

0.5500+7.843%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.5500	0.5500	0.5500	+7.843%	1	936	0.000%
2026-09-28	0.5100	0.5100	0.5100	0.5100	-5.556%	2	935	+7.843%
2026-09-25	0.6000	0.6500	0.5400	0.5400	-22.857%	14	935	+1.852%
2026-09-23	0.6000	0.7000	0.6000	0.7000	+22.807%	24	939	-21.429%
2026-09-22	0.6000	0.6000	0.5700	0.5700	+14.000%	11	935	-3.509%
2026-09-14	0.4500	0.5000	0.4500	0.5000	+11.111%	8	935	+10.000%
2026-09-11	0.4500	0.5000	0.4500	0.4500	-10.000%	14	925	+22.222%
2026-09-10	0.5000	0.5000	0.5000	0.5000	-9.091%	2	925	+10.000%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+3.774%	2	925	0.000%
2026-09-08	0.5300	0.5300	0.5300	0.5300	-3.636%	20	923	+3.774%
2026-08-28	0.5500	0.5500	0.5500	0.5500	0.000%	40	923	0.000%
2026-08-27	0.5500	0.5500	0.5500	0.5500	+3.774%	40	963	0.000%
2026-08-25	0.5800	0.5800	0.5300	0.5300	-3.636%	4	1,014	+3.774%
2026-08-24	0.6000	0.6000	0.5000	0.5500	+10.000%	111	1,015	0.000%
2026-08-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	927	+10.000%
2026-08-20	0.6100	0.6200	0.4200	0.5000	+16.279%	15	927	+10.000%
2026-08-19	0.5000	0.5000	0.3500	0.4300	-4.444%	210	929	+27.907%
2026-08-18	0.4500	0.4500	0.4500	0.4500	0.000%	20	729	+22.222%
2026-08-13	0.4500	0.4500	0.4500	0.4500	0.000%	15	729	+22.222%
2026-08-07	0.4500	0.4500	0.4500	0.4500	-10.000%	20	729	+22.222%
2026-07-31	0.5200	0.5200	0.5000	0.5000	+16.279%	21	749	+10.000%
2026-07-30	0.4100	0.4300	0.4100	0.4300	-4.444%	5	750	+27.907%
2026-07-29	0.4400	1.3200	0.3700	0.4500	+28.571%	14	752	+22.222%
2026-07-28	0.6300	0.6300	0.3500	0.3500	-27.083%	120	753	+57.143%
2026-07-27	0.4800	0.4900	0.4800	0.4800	-12.727%	10	854	+14.583%
2026-07-24	0.5500	0.5500	0.5500	0.5500	+10.000%	14	847	0.000%
2026-07-23	0.6000	0.6000	0.5000	0.5000	-28.571%	29	861	+10.000%
2026-07-10	0.6500	0.7000	0.6500	0.7000	-12.500%	186	883	-21.429%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-11.111%	3	1,069	-31.250%
2026-07-01	1.0000	1.0500	0.9000	0.9000	-10.000%	8	1,066	-38.889%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+5.263%	2	1,066	-45.000%
2026-06-29	0.9500	0.9500	0.9500	0.9500	+6.742%	5	1,064	-42.105%
2026-06-25	0.8900	0.8900	0.8900	0.8900	+7.229%	4	1,064	-38.202%
2026-06-24	0.8300	0.8300	0.8300	0.8300	-24.545%	1	1,062	-33.735%
2026-06-16	1.0000	1.1000	1.0000	1.1000	-26.174%	6	1,063	-50.000%
2026-06-10	1.4900	1.4900	1.4900	1.4900	-3.871%	1	1,064	-63.087%
2026-06-09	1.9500	1.9500	1.5000	1.5500	-8.824%	4	1,065	-64.516%
2026-06-08	1.7000	1.7500	1.6500	1.7000	+3.659%	88	1,067	-67.647%
2026-06-05	1.4000	1.6600	1.4000	1.6400	+64.000%	6	1,109	-66.463%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-25.926%	1	1,104	-45.000%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,106	-59.259%
2026-05-29	1.2000	1.3100	1.2000	1.2500	-10.714%	9	1,105	-56.000%
2026-05-28	1.1500	1.4500	1.1500	1.4000	+55.556%	10	1,105	-60.714%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+28.571%	6	1,105	-38.889%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,105	-21.429%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+6.250%	300	1,105	-35.294%
2026-05-19	0.9900	0.9900	0.8000	0.8000	-11.111%	8	812	-31.250%
2026-05-18	0.9000	1.0500	0.9000	0.9000	-10.000%	59	812	-38.889%
2026-05-15	1.0000	1.0000	0.9000	1.0000	-22.481%	10	812	-45.000%
2026-05-13	1.3000	1.4000	1.2900	1.2900	-4.444%	65	810	-57.364%
2026-05-12	1.3500	1.3500	1.3500	1.3500	-20.588%	1	619	-59.259%
2026-05-06	1.7000	1.7000	1.7000	1.7000	+30.769%	1	619	-67.647%
2026-05-04	1.4000	1.4000	1.3000	1.3000	-10.345%	4	618	-57.692%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-12.121%	1	618	-62.069%
2026-04-28	1.6500	1.6500	1.6500	1.6500	0.000%	6	619	-66.667%
2026-04-27	1.6500	1.6500	1.6500	1.6500	+32.000%	1	619	-66.667%
2026-04-24	1.3200	1.3200	1.2500	1.2500	-16.667%	226	618	-56.000%
2026-04-23	2.4000	2.4000	1.5000	1.5000	-30.233%	5	392	-63.333%
2026-04-22	1.3500	2.2200	1.2500	2.1500	+59.259%	10	390	-74.419%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+7.143%	3	388	-59.259%
2026-04-20	1.1000	1.2600	1.1000	1.2600	+26.000%	10	388	-56.349%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+11.111%	11	381	-45.000%
2026-04-14	0.5000	0.9000	0.5000	0.9000	0.000%	2	370	-38.889%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-5.263%	100	368	-38.889%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+5.556%	1	268	-42.105%
2026-04-07	0.9700	0.9700	0.9000	0.9000	-14.286%	2	269	-38.889%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+10.526%	21	271	-47.619%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+5.556%	1	271	-42.105%
2026-03-23	0.9000	0.9000	0.9000	0.9000	-21.739%	1	270	-38.889%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-4.167%	2	269	-52.174%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-4.762%	3	267	-54.167%
2026-03-04	1.2600	1.2600	1.2600	1.2600	+2.439%	1	266	-56.349%
2026-03-02	1.2300	1.2300	1.2300	1.2300	-8.889%	20	266	-55.285%
2026-02-27	1.5300	1.5300	1.3500	1.3500	-3.571%	2	246	-59.259%
2026-02-25	1.4000	1.4000	1.4000	1.4000	+16.667%	2	244	-60.714%
2026-02-24	1.1000	1.2000	1.1000	1.2000	+15.385%	4	244	-54.167%
2026-02-23	1.1000	1.1000	1.0400	1.0400	-25.714%	3	242	-47.115%
2026-02-18	1.5200	1.5200	1.4000	1.4000	-15.152%	3	243	-60.714%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-8.333%	1	241	-66.667%
2026-02-06	1.7000	1.8000	1.7000	1.8000	+2.857%	2	241	-69.444%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+2.941%	1	240	-68.571%
2026-01-29	1.7000	1.7000	1.7000	1.7000	-43.333%	15	239	-67.647%
2026-01-26	2.4500	3.0000	2.4500	3.0000	-2.280%	2	242	-81.667%
2026-01-15	3.0700	3.0700	3.0700	3.0700	+19.455%	10	241	-82.085%
2026-01-08	2.5800	2.5800	2.5700	2.5700	-1.154%	10	231	-78.599%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-13.333%	1	222	-78.846%
2025-12-30	3.0000	3.0000	2.7500	3.0000	+20.000%	62	222	-81.667%
2025-12-29	2.6500	2.6500	2.5000	2.5000	-15.254%	11	220	-78.000%
2025-12-26	2.9500	2.9500	2.9500	2.9500	-1.667%	4	211	-81.356%
2025-12-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	207	-81.667%
2025-12-22	3.0000	3.0000	3.0000	3.0000	-14.286%	2	204	-81.667%
2025-12-18	6.0000	6.0000	3.5000	3.5000	-56.305%	6	204	-84.286%
2025-12-17	8.0100	8.0100	8.0100	8.0100	+45.636%	1	204	-93.134%
2025-12-15	5.5000	5.5000	5.5000	5.5000	+16.279%	1	204	-90.000%
2025-12-12	4.7300	4.7300	4.7300	4.7300	+10.000%	1	205	-88.372%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+7.500%	1	205	-87.209%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-34.959%	1	205	-86.250%
2025-09-29	6.3400	6.4800	6.1500	6.1500	+44.028%	16	204	-91.057%
2025-09-24	4.2700	4.2700	4.2700	4.2700	-43.067%	5	203	-87.119%
2025-08-28	7.5000	7.5000	7.5000	7.5000	-6.600%	3	203	-92.667%
2025-08-27	7.9400	8.0300	7.9400	8.0300	-0.864%	5	203	-93.151%
2025-08-26	8.1000	8.1000	8.1000	8.1000	+80.000%	2	201	-93.210%
2025-08-20	4.5000	4.5000	4.5000	4.5000	-42.675%	2	201	-87.778%
2025-08-13	7.8500	7.8500	7.8500	7.8500	+42.727%	3	203	-92.994%
2025-08-11	5.0700	5.5000	5.0600	5.5000	+70.807%	12	206	-90.000%
2025-08-08	3.1500	3.2200	3.1500	3.2200	+17.091%	5	200	-82.919%
2025-08-06	2.7500	2.7500	2.7500	2.7500	-22.096%	1	205	-80.000%
2025-08-05	3.5300	3.5300	3.5300	3.5300	+24.296%	2	205	-84.419%
2025-08-01	2.8400	2.8400	2.8400	2.8400	+18.333%	1	207	-80.634%
2025-07-31	2.6000	2.6000	2.4000	2.4000	-7.336%	2	206	-77.083%
2025-07-29	3.0000	3.0000	1.7500	2.5900	+18.265%	12	204	-78.764%
2025-07-24	2.0500	2.5500	2.0500	2.1900	+9.500%	33	203	-74.886%
2025-07-22	1.9500	2.0000	1.9500	2.0000	-2.439%	10	170	-72.500%
2025-07-11	2.0500	2.0500	2.0500	2.0500	-4.651%	1	161	-73.171%
2025-05-20	2.1500	2.1500	2.1500	2.1500	-41.892%	14	160	-74.419%
2025-04-30	3.7000	3.7000	3.7000	3.7000	+105.556%	4	160	-85.135%
2025-04-10	1.8000	1.8000	1.8000	1.8000	-28.000%	75	160	-69.444%
2025-03-31	2.5000	2.5000	2.5000	2.5000	+6.838%	3	160	-78.000%
2025-03-21	2.3400	2.3400	2.3400	2.3400	-29.091%	150	160	-76.496%
2025-03-10	3.3600	3.3600	3.3000	3.3000	-21.801%	4	165	-83.333%
2025-02-25	4.1400	4.2200	4.1400	4.2200	-7.253%	6	170	-86.967%
2025-02-20	4.7700	4.7700	4.5500	4.5500	-10.256%	6	170	-87.912%
2025-01-23	5.0700	5.0700	5.0700	5.0700	-0.977%	1	164	-89.152%
2025-01-16	5.3500	5.3500	5.1200	5.1200	-5.185%	2	164	-89.258%
2025-01-15	5.4000	5.4000	5.4000	5.4000	-5.263%	1	164	-89.815%
2025-01-10	5.7000	5.7000	5.7000	5.7000	-8.065%	2	165	-90.351%
2025-01-08	6.1000	6.2000	6.1000	6.2000	-11.429%	2	162	-91.129%
2024-12-31	7.0000	7.0000	7.0000	7.0000	+9.375%	10	152	-92.143%
2024-12-27	6.4000	6.4000	6.4000	6.4000	+8.844%	2	152	-91.406%
2024-12-17	6.4100	6.4100	5.8800	5.8800	+1,009.434%	151	151	-90.646%
2024-11-15	0.5300	0.5300	0.5300	0.5300	+112.000%	4	40	+3.774%
2024-11-12	1.1500	1.1500	0.2500	0.2500	0.000%	38	38	+120.000%

.dark-mode .pXsqB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXsqB3{ color: #333333; background-color: white; border: 2px solid #333333; }MSOX20270115C5MSOX Jan 15 2027 5.00 Call (MSOX270115C00005000)option OPRA

MSOX20270115C5
MSOX Jan 15 2027 5.00 Call (MSOX270115C00005000)
option OPRA