Dark

MSOS20250919C3
MSOS Sep 19 2025 3.00 Call (MSOS250919C00003000)
option OPRA

EOD

Sep 8, 2025

1.76-4.865%(-0.09)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-08	1.7700	1.8600	1.5100	1.7600	-4.865%	38	7,315	0.000%
2025-09-05	1.7400	1.8800	1.7400	1.8500	+17.834%	26	7,336	-4.865%
2025-09-04	1.5900	1.6000	1.5100	1.5700	-3.086%	40	7,345	+12.102%
2025-09-03	1.7500	1.9900	1.6200	1.6200	-24.651%	45	7,357	+8.642%
2025-09-02	2.2500	2.2800	2.1500	2.1500	-17.308%	158	7,378	-18.140%
2025-08-29	2.4000	2.7500	2.3800	2.6000	+1.961%	187	7,805	-32.308%
2025-08-28	2.5800	3.0100	2.5500	2.5500	-0.778%	188	7,805	-30.980%
2025-08-27	2.5400	2.5700	2.3900	2.5700	-2.281%	28	7,986	-31.518%
2025-08-26	2.2500	2.6300	2.2000	2.6300	+14.847%	59	7,996	-33.080%
2025-08-25	2.2000	2.3100	2.1900	2.2900	+6.512%	16	7,998	-23.144%
2025-08-22	2.1300	2.1500	1.9300	2.1500	+3.365%	131	7,999	-18.140%
2025-08-21	2.0000	2.0800	1.9000	2.0800	+16.201%	17	8,025	-15.385%
2025-08-20	1.5400	1.7900	1.5400	1.7900	+18.543%	8	8,035	-1.676%
2025-08-19	2.0400	2.0400	1.5100	1.5100	-24.500%	168	8,038	+16.556%
2025-08-18	1.8800	2.0200	1.7800	2.0000	+15.607%	129	8,096	-12.000%
2025-08-15	2.1500	2.1500	1.7300	1.7300	-14.356%	444	8,096	+1.734%
2025-08-14	2.3200	2.4200	2.0200	2.0200	-13.675%	312	8,210	-12.871%
2025-08-13	1.7900	2.3600	1.7900	2.3400	+34.483%	173	8,405	-24.786%
2025-08-12	2.1000	2.2200	1.6000	1.7400	-9.375%	2,885	8,445	+1.149%
2025-08-11	1.1800	2.0400	1.0000	1.9200	+115.730%	9,097	11,400	-8.333%
2025-08-08	0.6900	0.9300	0.6900	0.8900	+41.270%	203	15,789	+97.753%
2025-08-07	0.6200	0.7100	0.5000	0.6300	0.000%	1,520	15,869	+179.365%
2025-08-06	0.8300	0.8400	0.6100	0.6300	-24.096%	201	16,695	+179.365%
2025-08-05	0.6400	0.8300	0.6100	0.8300	+29.688%	299	16,739	+112.048%
2025-08-04	0.4800	0.7200	0.4800	0.6400	+36.170%	700	16,658	+175.000%
2025-08-01	0.3700	0.6300	0.2700	0.4700	+30.556%	1,200	16,971	+274.468%
2025-07-31	0.4500	0.4500	0.3500	0.3600	-18.182%	1,398	17,194	+388.889%
2025-07-30	0.4500	0.4700	0.4100	0.4400	-4.348%	376	18,159	+300.000%
2025-07-29	0.4100	0.5000	0.3200	0.4600	-9.804%	736	18,392	+282.609%
2025-07-28	0.4900	0.5900	0.4700	0.5100	-7.273%	696	19,036	+245.098%
2025-07-25	0.4200	0.5500	0.3800	0.5500	+37.500%	2,399	19,213	+220.000%
2025-07-24	0.3300	0.4000	0.3300	0.4000	+14.286%	413	18,005	+340.000%
2025-07-23	0.3000	0.4000	0.3000	0.3500	-7.895%	104	17,878	+402.857%
2025-07-22	0.4000	0.4600	0.3500	0.3800	-7.317%	1,107	17,871	+363.158%
2025-07-21	0.2700	0.4100	0.2600	0.4100	+57.692%	2,092	17,296	+329.268%
2025-07-18	0.3000	0.3000	0.2500	0.2600	-10.345%	104	16,466	+576.923%
2025-07-17	0.2300	0.3200	0.2300	0.2900	+16.000%	319	16,417	+506.897%
2025-07-16	0.3100	0.3100	0.2500	0.2500	-16.667%	595	16,126	+604.000%
2025-07-15	0.4500	0.4500	0.2700	0.3000	-26.829%	1,460	15,783	+486.667%
2025-07-14	0.5000	0.5000	0.3800	0.4100	-6.818%	605	16,058	+329.268%
2025-07-11	0.4600	0.5300	0.4400	0.4400	-15.385%	578	15,552	+300.000%
2025-07-10	0.3700	0.6900	0.3700	0.5200	+57.576%	2,076	15,381	+238.462%
2025-07-09	0.2900	0.3500	0.2900	0.3300	+26.923%	341	14,846	+433.333%
2025-07-08	0.2100	0.3200	0.2100	0.2600	+30.000%	577	14,929	+576.923%
2025-07-07	0.2200	0.2200	0.2000	0.2000	-9.091%	1,010	14,931	+780.000%
2025-07-03	0.2200	0.2300	0.2200	0.2200	0.000%	785	13,382	+700.000%
2025-07-02	0.2000	0.2200	0.1900	0.2200	+4.762%	98	13,382	+700.000%
2025-07-01	0.2100	0.2300	0.2100	0.2100	-4.545%	231	13,357	+738.095%
2025-06-30	0.1800	0.2400	0.1700	0.2200	+29.412%	2,166	13,182	+700.000%
2025-06-27	0.1900	0.1900	0.1700	0.1700	-10.526%	33	11,454	+935.294%
2025-06-26	0.1900	0.2000	0.1800	0.1900	+11.765%	139	11,464	+826.316%
2025-06-25	0.1500	0.1900	0.1500	0.1700	+13.333%	278	11,382	+935.294%
2025-06-24	0.1100	0.1500	0.1100	0.1500	+15.385%	35	11,148	+1,073.333%
2025-06-23	0.1200	0.1500	0.1200	0.1300	-7.143%	27	11,126	+1,253.846%
2025-06-20	0.1800	0.1800	0.1400	0.1400	-22.222%	780	11,125	+1,157.143%
2025-06-18	0.1800	0.1900	0.1800	0.1800	+5.882%	27	10,858	+877.778%
2025-06-17	0.1900	0.1900	0.1700	0.1700	0.000%	11	10,858	+935.294%
2025-06-16	0.1800	0.1900	0.1700	0.1700	+6.250%	17	10,887	+935.294%
2025-06-13	0.1600	0.1900	0.1600	0.1600	-23.810%	50	10,880	+1,000.000%
2025-06-12	0.2000	0.2100	0.2000	0.2100	+5.000%	78	10,866	+738.095%
2025-06-11	0.1900	0.2000	0.1900	0.2000	0.000%	35	10,846	+780.000%
2025-06-10	0.2100	0.2300	0.1700	0.2000	-9.091%	51	10,871	+780.000%
2025-06-09	0.2200	0.2200	0.2200	0.2200	-12.000%	1	10,840	+700.000%
2025-06-06	0.2100	0.2600	0.2100	0.2500	+4.167%	150	10,839	+604.000%
2025-06-05	0.2300	0.2600	0.2300	0.2400	-11.111%	106	10,819	+633.333%
2025-06-04	0.2900	0.2900	0.2700	0.2700	-3.571%	11	10,713	+551.852%
2025-06-03	0.2600	0.2800	0.2600	0.2800	0.000%	5	10,713	+528.571%
2025-06-02	0.2800	0.2800	0.2800	0.2800	-6.667%	3	10,714	+528.571%
2025-05-30	0.3000	0.3200	0.3000	0.3000	-3.226%	194	10,714	+486.667%
2025-05-29	0.4000	0.4000	0.3000	0.3100	-11.429%	73	10,659	+467.742%
2025-05-28	0.3500	0.3500	0.3300	0.3500	+6.061%	149	10,666	+402.857%
2025-05-27	0.3300	0.3300	0.3300	0.3300	-2.941%	1	10,659	+433.333%
2025-05-23	0.3600	0.3600	0.3400	0.3400	-12.821%	1,014	10,611	+417.647%
2025-05-22	0.3800	0.4000	0.3700	0.3900	+18.182%	11	10,611	+351.282%
2025-05-21	0.3600	0.3600	0.3300	0.3300	-23.256%	320	10,602	+433.333%
2025-05-20	0.4000	0.4300	0.4000	0.4300	+30.303%	2	10,757	+309.302%
2025-05-16	0.3300	0.3300	0.3300	0.3300	-36.538%	4	10,758	+433.333%
2025-05-15	0.4300	0.5200	0.4200	0.5200	+20.930%	193	10,758	+238.462%
2025-05-13	0.3700	0.4300	0.3700	0.4300	0.000%	41	10,941	+309.302%
2025-05-12	0.4300	0.4300	0.4300	0.4300	-14.000%	50	10,902	+309.302%
2025-05-09	0.5000	0.5000	0.5000	0.5000	-5.660%	100	10,952	+252.000%
2025-05-08	0.5200	0.5400	0.5200	0.5300	-3.636%	51	10,903	+232.075%
2025-05-07	0.5500	0.5500	0.5500	0.5500	-6.780%	1	10,852	+220.000%
2025-05-06	0.5800	0.5900	0.5800	0.5900	-13.235%	16	10,851	+198.305%
2025-05-05	0.6800	0.6800	0.6800	0.6800	-1.449%	2	10,846	+158.824%
2025-05-02	0.6900	0.6900	0.6600	0.6900	-12.658%	138	10,844	+155.072%
2025-05-01	0.7300	0.7900	0.7300	0.7900	-1.250%	22	10,787	+122.785%
2025-04-30	0.7800	0.9500	0.7800	0.8000	+56.863%	10,071	10,794	+120.000%
2025-04-29	0.5000	0.5500	0.4500	0.5100	+27.500%	78	2,140	+245.098%
2025-04-28	0.4500	0.4500	0.4000	0.4000	-27.273%	208	2,137	+340.000%
2025-04-25	0.6000	0.6400	0.5400	0.5500	0.000%	176	2,153	+220.000%
2025-04-24	0.3700	0.5900	0.3700	0.5500	+77.419%	1,951	2,105	+220.000%
2025-04-23	0.3100	0.3100	0.3100	0.3100	+3.333%	200	1,630	+467.742%
2025-04-22	0.3000	0.3000	0.3000	0.3000	-3.226%	36	1,643	+486.667%
2025-04-21	0.3100	0.3100	0.2800	0.3100	-13.889%	236	1,608	+467.742%
2025-04-17	0.3600	0.3600	0.3600	0.3600	+56.522%	5	1,824	+388.889%
2025-04-15	0.2300	0.2300	0.2300	0.2300	-4.167%	4	1,824	+665.217%
2025-04-14	0.2400	0.2400	0.2400	0.2400	-7.692%	1	1,824	+633.333%
2025-04-11	0.2200	0.2600	0.2200	0.2600	+4.000%	10	1,825	+576.923%
2025-04-10	0.2700	0.2700	0.2500	0.2500	-10.714%	240	1,822	+604.000%
2025-04-09	0.2100	0.2900	0.2100	0.2800	+27.273%	31	1,602	+528.571%
2025-04-08	0.2300	0.2600	0.2200	0.2200	0.000%	6	1,599	+700.000%
2025-04-07	0.2200	0.2500	0.2200	0.2200	-4.348%	94	1,602	+700.000%
2025-04-04	0.2300	0.2600	0.2200	0.2300	-20.690%	2,382	1,611	+665.217%
2025-04-03	0.3700	0.3700	0.2900	0.2900	-21.622%	91	697	+506.897%
2025-04-02	0.4100	0.4100	0.3700	0.3700	-11.905%	24	699	+375.676%
2025-04-01	0.4600	0.4900	0.4100	0.4200	0.000%	771	682	+319.048%
2025-03-31	0.3700	0.4200	0.3500	0.4200	+5.000%	11	391	+319.048%
2025-03-28	0.4200	0.4200	0.3600	0.4000	-4.762%	938	389	+340.000%
2025-03-27	0.3600	0.5000	0.3500	0.4200	+31.250%	372	447	+319.048%
2025-03-26	0.3500	0.3800	0.3200	0.3200	-15.789%	49	226	+450.000%
2025-03-25	0.3800	0.3800	0.3800	0.3800	-5.000%	3	192	+363.158%
2025-03-24	0.4100	0.4100	0.4000	0.4000	-6.977%	160	192	+340.000%
2025-03-21	0.4300	0.4300	0.4300	0.4300	-44.872%	60	111	+309.302%
2025-03-20	0.7800	0.7800	0.7800	0.7800	+50.000%	1	111	+125.641%
2025-03-17	0.5200	0.5200	0.5200	0.5200	+10.638%	1	110	+238.462%
2025-03-14	0.4700	0.4700	0.4700	0.4700	-9.615%	2	111	+274.468%
2025-03-10	0.5200	0.5200	0.5200	0.5200	-14.754%	40	111	+238.462%
2025-03-06	0.6500	0.6500	0.6100	0.6100	-14.085%	8	111	+188.525%
2025-03-05	0.5800	0.7100	0.5400	0.7100	+29.091%	16	111	+147.887%
2025-03-04	0.5500	0.6000	0.5500	0.5500	-21.429%	11	105	+220.000%
2025-03-03	0.7600	0.7600	0.7000	0.7000	-18.605%	15	94	+151.429%
2025-02-27	0.8600	0.8600	0.8600	0.8600	+6.173%	2	89	+104.651%
2025-02-26	0.8100	0.8100	0.8100	0.8100	-15.625%	20	89	+117.284%
2025-02-21	0.9600	0.9600	0.9600	0.9600	+6.667%	40	69	+83.333%
2025-02-19	0.9000	0.9000	0.9000	0.9000	-21.053%	20	49	+95.556%
2025-02-13	1.1400	1.1400	1.1400	1.1400	+0.885%	4	29	+54.386%
2025-02-10	1.1300	1.1300	1.1300	1.1300	-13.077%	15	29	+55.752%
2025-02-06	1.2900	1.3000	1.2900	1.3000	+0.775%	3	33	+35.385%
2025-02-05	1.2500	1.2900	1.2500	1.2900	+7.500%	28	33	+36.434%
2025-02-04	1.1800	1.2000	1.1800	1.2000	+14.286%	9	23	+46.667%
2025-02-03	1.0100	1.1000	1.0100	1.0500	-7.895%	3	14	+67.619%
2025-01-30	1.1200	1.1900	1.1200	1.1400	+8.571%	12	13	+54.386%
2025-01-23	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	+67.619%

.dark-mode .PQrLNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQrLNt{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20250919C3MSOS Sep 19 2025 3.00 Call (MSOS250919C00003000)option OPRA

MSOS20250919C3
MSOS Sep 19 2025 3.00 Call (MSOS250919C00003000)
option OPRA