Dark

MSOS20250919C2
MSOS Sep 19 2025 2.00 Call (MSOS250919C00002000)
option OPRA

EOD

Sep 3, 2025

2.86-10.625%(-0.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-03	3.0000	3.0000	2.8600	2.8600	-10.625%	5	755	0.000%
2025-09-02	3.2000	3.2000	3.2000	3.2000	-13.514%	1	755	-10.625%
2025-08-29	3.7000	3.7000	3.7000	3.7000	0.000%	6	755	-22.703%
2025-08-28	3.7000	3.7000	3.7000	3.7000	+8.824%	1	755	-22.703%
2025-08-27	3.4000	3.4000	3.4000	3.4000	0.000%	3	756	-15.882%
2025-08-26	3.1500	3.4000	3.1500	3.4000	+15.254%	3	756	-15.882%
2025-08-21	2.9500	2.9500	2.9500	2.9500	+4.982%	3	756	-3.051%
2025-08-20	2.5000	2.8100	2.5000	2.8100	-2.091%	5	756	+1.779%
2025-08-19	2.8700	2.8700	2.8700	2.8700	-7.419%	1	755	-0.348%
2025-08-15	3.1000	3.1000	3.1000	3.1000	+3.333%	1	755	-7.742%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-8.815%	12	755	-4.667%
2025-08-13	3.0500	3.2900	3.0500	3.2900	+12.287%	16	755	-13.070%
2025-08-12	2.6200	2.9300	2.6000	2.9300	+0.687%	6	761	-2.389%
2025-08-11	2.1200	2.9100	2.1000	2.9100	+63.483%	38	764	-1.718%
2025-08-08	1.6500	1.7800	1.6200	1.7800	+23.611%	78	778	+60.674%
2025-08-07	1.4100	1.5000	1.4100	1.4400	-10.559%	4	789	+98.611%
2025-08-05	1.4700	1.6100	1.3700	1.6100	+9.524%	27	789	+77.640%
2025-08-04	1.2500	1.4700	1.2500	1.4700	+54.737%	21	798	+94.558%
2025-08-01	1.4500	1.5000	0.9500	0.9500	+5.556%	8	812	+201.053%
2025-07-31	0.9000	0.9000	0.9000	0.9000	-14.286%	5	815	+217.778%
2025-07-30	1.0500	1.0500	1.0500	1.0500	+1.942%	1	815	+172.381%
2025-07-29	1.0300	1.0300	1.0300	1.0300	-8.850%	6	815	+177.670%
2025-07-28	1.1500	1.1700	1.1300	1.1300	+2.727%	3	819	+153.097%
2025-07-25	0.9600	1.1000	0.9000	1.1000	+18.280%	220	820	+160.000%
2025-07-24	0.8900	0.9300	0.8900	0.9300	+5.682%	24	826	+207.527%
2025-07-23	1.0100	1.0100	0.8800	0.8800	+2.326%	22	830	+225.000%
2025-07-22	0.9500	0.9500	0.8600	0.8600	-4.444%	26	823	+232.558%
2025-07-21	0.7200	0.9000	0.7200	0.9000	+26.761%	17	823	+217.778%
2025-07-18	0.7600	0.7600	0.7100	0.7100	-11.250%	3	818	+302.817%
2025-07-17	0.8000	0.8000	0.8000	0.8000	+17.647%	2	817	+257.500%
2025-07-16	0.5700	0.6800	0.5700	0.6800	-2.857%	7	815	+320.588%
2025-07-15	0.9500	0.9500	0.7000	0.7000	-29.293%	60	816	+308.571%
2025-07-14	1.0600	1.0600	0.9100	0.9900	-10.000%	259	761	+188.889%
2025-07-11	1.0200	1.1000	1.0200	1.1000	-4.348%	6	561	+160.000%
2025-07-10	0.9000	1.2200	0.9000	1.1500	+35.294%	150	564	+148.696%
2025-07-09	0.7800	0.8600	0.7800	0.8500	+6.250%	161	590	+236.471%
2025-07-08	0.6400	0.8400	0.6400	0.8000	+26.984%	349	600	+257.500%
2025-07-03	0.6100	0.6400	0.6100	0.6300	+5.000%	120	573	+353.968%
2025-07-02	0.5900	0.6000	0.5900	0.6000	+5.263%	30	573	+376.667%
2025-07-01	0.6000	0.6000	0.5700	0.5700	+3.636%	34	591	+401.754%
2025-06-30	0.5100	0.6100	0.5100	0.5500	+17.021%	4	623	+420.000%
2025-06-27	0.4700	0.4700	0.4700	0.4700	-6.000%	2	623	+508.511%
2025-06-26	0.5000	0.5000	0.5000	0.5000	+13.636%	2	623	+472.000%
2025-06-25	0.4100	0.4400	0.4100	0.4400	+22.222%	22	625	+550.000%
2025-06-24	0.4000	0.4000	0.3600	0.3600	+2.857%	6	618	+694.444%
2025-06-23	0.3500	0.3500	0.3500	0.3500	-12.500%	4	618	+717.143%
2025-06-20	0.4600	0.4600	0.4000	0.4000	-18.367%	86	618	+615.000%
2025-06-18	0.4900	0.4900	0.4900	0.4900	+4.255%	1	586	+483.673%
2025-06-17	0.5000	0.5000	0.4700	0.4700	-6.000%	10	586	+508.511%
2025-06-16	0.5000	0.5100	0.5000	0.5000	+8.696%	38	581	+472.000%
2025-06-13	0.4800	0.4800	0.4600	0.4600	-8.000%	80	571	+521.739%
2025-06-11	0.5000	0.5200	0.4700	0.5000	-18.033%	107	542	+472.000%
2025-06-06	0.6100	0.6100	0.6100	0.6100	-21.795%	144	586	+368.852%
2025-06-02	0.6600	0.7800	0.6600	0.7800	+21.875%	4	536	+266.667%
2025-05-30	0.6700	0.6700	0.6400	0.6400	-12.329%	12	532	+346.875%
2025-05-28	0.7500	0.7500	0.7300	0.7300	0.000%	3	530	+291.781%
2025-05-27	0.7300	0.7300	0.7300	0.7300	-17.045%	25	530	+291.781%
2025-05-19	0.8800	0.8800	0.8800	0.8800	-2.222%	50	505	+225.000%
2025-05-13	0.9000	0.9000	0.9000	0.9000	-25.000%	4	455	+217.778%
2025-05-02	1.2000	1.2000	1.2000	1.2000	-2.439%	20	451	+138.333%
2025-05-01	1.3800	1.3800	1.2100	1.2300	0.000%	22	451	+132.520%
2025-04-30	0.9900	1.5000	0.9900	1.2300	+21.782%	163	450	+132.520%
2025-04-29	1.0100	1.0100	1.0100	1.0100	-3.810%	1	451	+183.168%
2025-04-25	1.0500	1.0500	1.0500	1.0500	+10.526%	12	451	+172.381%
2025-04-24	0.7400	0.9500	0.7400	0.9500	+35.714%	27	451	+201.053%
2025-04-21	0.7000	0.7000	0.6300	0.7000	-11.392%	11	451	+308.571%
2025-04-17	0.7000	0.7900	0.7000	0.7900	+31.667%	62	411	+262.025%
2025-04-16	0.5300	0.6100	0.5300	0.6000	+7.143%	51	411	+376.667%
2025-04-15	0.5100	0.5600	0.5100	0.5600	+3.704%	24	402	+410.714%
2025-04-14	0.5200	0.5400	0.5200	0.5400	-1.818%	8	388	+429.630%
2025-04-11	0.5500	0.5500	0.5500	0.5500	0.000%	4	382	+420.000%
2025-04-10	0.5700	0.5700	0.5500	0.5500	+17.021%	60	380	+420.000%
2025-04-08	0.5100	0.5100	0.4700	0.4700	-6.000%	42	341	+508.511%
2025-04-07	0.5100	0.5600	0.5000	0.5000	+4.167%	45	341	+472.000%
2025-04-04	0.5000	0.5000	0.4800	0.4800	-26.154%	110	301	+495.833%
2025-04-03	0.7000	0.7000	0.6500	0.6500	-26.136%	176	246	+340.000%
2025-04-01	0.8600	0.9300	0.8600	0.8800	+2.326%	150	339	+225.000%
2025-03-31	0.7800	0.8600	0.7800	0.8600	0.000%	102	262	+232.558%
2025-03-27	0.9300	0.9300	0.8600	0.8600	+17.808%	10	161	+232.558%
2025-03-26	0.7000	0.7300	0.7000	0.7300	-13.095%	4	158	+291.781%
2025-03-24	0.8600	0.8700	0.8400	0.8400	-4.545%	4	155	+240.476%
2025-03-21	0.8900	0.8900	0.8800	0.8800	-41.333%	8	152	+225.000%
2025-03-20	0.9100	1.5000	0.9100	1.5000	+57.895%	2	148	+90.667%
2025-03-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	146	+201.053%
2025-03-17	1.0000	1.0000	1.0000	1.0000	-5.660%	5	145	+186.000%
2025-03-12	1.0600	1.0600	1.0600	1.0600	+0.952%	15	150	+169.811%
2025-03-11	1.0500	1.0500	1.0500	1.0500	+3.960%	2	135	+172.381%
2025-03-10	1.0100	1.0100	1.0100	1.0100	-16.529%	1	133	+183.168%
2025-03-06	1.2100	1.2100	1.2100	1.2100	-3.968%	10	133	+136.364%
2025-03-05	1.0700	1.2600	1.0700	1.2600	+15.596%	35	133	+126.984%
2025-03-04	1.1400	1.1500	1.0500	1.0900	-11.382%	31	147	+162.385%
2025-03-03	1.2300	1.2300	1.2300	1.2300	-10.219%	10	116	+132.520%
2025-02-25	1.4000	1.4000	1.3700	1.3700	-8.667%	100	106	+108.759%
2025-02-20	1.5000	1.5000	1.5000	1.5000	-14.286%	1	6	+90.667%
2025-02-13	1.7500	1.7500	1.7500	1.7500	-11.168%	1	4	+63.429%
2025-02-06	1.9700	1.9700	1.9700	1.9700	+15.882%	1	4	+45.178%
2025-02-04	1.7500	1.7500	1.7000	1.7000	0.000%	2	3	+68.235%
2025-01-30	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+68.235%

.dark-mode .lWDTnx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWDTnx{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20250919C2MSOS Sep 19 2025 2.00 Call (MSOS250919C00002000)option OPRA

MSOS20250919C2
MSOS Sep 19 2025 2.00 Call (MSOS250919C00002000)
option OPRA