Dark

MSOS20250919C4
MSOS Sep 19 2025 4.00 Call (MSOS250919C00004000)
option OPRA

EOD

Sep 8, 2025

0.8900-9.184%(-0.0900)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-08	1.0200	1.0200	0.8900	0.8900	-9.184%	221	5,763	0.000%
2025-09-05	0.9100	1.1300	0.8600	0.9800	+15.294%	253	5,971	-9.184%
2025-09-04	0.9300	1.0600	0.7500	0.8500	-8.602%	551	5,918	+4.706%
2025-09-03	1.1400	1.1900	0.9300	0.9300	-33.094%	72	6,445	-4.301%
2025-09-02	1.4900	1.5700	1.2400	1.3900	-25.269%	209	6,463	-35.971%
2025-08-29	1.4000	1.9000	1.4000	1.8600	-4.124%	153	6,449	-52.151%
2025-08-28	1.6600	2.1300	1.6600	1.9400	+17.576%	135	6,449	-54.124%
2025-08-27	1.6300	1.6500	1.5100	1.6500	+3.125%	63	6,662	-46.061%
2025-08-26	1.5000	1.7300	1.3100	1.6000	+7.383%	763	6,633	-44.375%
2025-08-25	1.4200	1.5500	1.2900	1.4900	+12.879%	449	7,260	-40.268%
2025-08-22	1.3300	1.3500	1.1500	1.3200	+2.326%	460	7,467	-32.576%
2025-08-21	1.0000	1.3000	0.9400	1.2900	+21.698%	485	7,642	-31.008%
2025-08-20	0.8000	1.1700	0.7300	1.0600	+24.706%	662	7,893	-16.038%
2025-08-19	1.1100	1.1500	0.8100	0.8500	-30.328%	751	7,786	+4.706%
2025-08-18	0.9500	1.2500	0.9500	1.2200	+32.609%	266	8,154	-27.049%
2025-08-15	1.4300	1.4300	0.9200	0.9200	-30.827%	1,064	8,052	-3.261%
2025-08-14	1.4200	1.6600	1.2300	1.3300	-16.352%	274	8,619	-33.083%
2025-08-13	1.2200	1.5900	1.0400	1.5900	+51.429%	817	8,735	-44.025%
2025-08-12	1.1800	1.4300	0.9000	1.0500	-13.223%	1,304	9,046	-15.238%
2025-08-11	0.5900	1.3500	0.5400	1.2100	+195.122%	4,878	8,658	-26.446%
2025-08-08	0.3500	0.4400	0.3000	0.4100	+32.258%	1,961	7,250	+117.073%
2025-08-07	0.2400	0.3200	0.2300	0.3100	+6.897%	1,126	5,645	+187.097%
2025-08-06	0.3200	0.3500	0.2700	0.2900	-19.444%	150	5,731	+206.897%
2025-08-05	0.3500	0.4000	0.2800	0.3600	+20.000%	937	5,703	+147.222%
2025-08-04	0.2700	0.3500	0.2200	0.3000	+42.857%	2,034	5,487	+196.667%
2025-08-01	0.1900	0.2700	0.1800	0.2100	0.000%	281	4,363	+323.810%
2025-07-31	0.2100	0.2100	0.2100	0.2100	0.000%	25	4,193	+323.810%
2025-07-30	0.2200	0.2400	0.2100	0.2100	-4.545%	544	4,192	+323.810%
2025-07-29	0.2400	0.2400	0.2200	0.2200	-8.333%	356	4,475	+304.545%
2025-07-28	0.2700	0.3200	0.2400	0.2400	-14.286%	106	4,355	+270.833%
2025-07-25	0.2000	0.3300	0.1900	0.2800	+64.706%	985	4,387	+217.857%
2025-07-24	0.1700	0.2100	0.1700	0.1700	-15.000%	144	4,598	+423.529%
2025-07-23	0.2100	0.2100	0.2000	0.2000	-4.762%	6	4,657	+345.000%
2025-07-22	0.2200	0.2200	0.2000	0.2100	+5.000%	148	4,658	+323.810%
2025-07-21	0.1200	0.2000	0.1200	0.2000	+53.846%	131	4,554	+345.000%
2025-07-18	0.1500	0.1500	0.1300	0.1300	0.000%	101	4,454	+584.615%
2025-07-16	0.1300	0.1400	0.1200	0.1300	-18.750%	24	4,353	+584.615%
2025-07-15	0.2000	0.2000	0.1600	0.1600	-23.810%	93	4,365	+456.250%
2025-07-14	0.2800	0.2800	0.2000	0.2100	-19.231%	374	4,292	+323.810%
2025-07-11	0.2600	0.2600	0.2600	0.2600	-3.704%	521	4,180	+242.308%
2025-07-10	0.2400	0.3600	0.2400	0.2700	+50.000%	350	3,672	+229.630%
2025-07-09	0.1400	0.1800	0.1400	0.1800	+50.000%	1,609	3,450	+394.444%
2025-07-08	0.1000	0.1200	0.0800	0.1200	+9.091%	111	2,082	+641.667%
2025-07-03	0.1100	0.1100	0.1100	0.1100	0.000%	2	2,066	+709.091%
2025-07-02	0.1000	0.1100	0.1000	0.1100	-15.385%	12	2,066	+709.091%
2025-07-01	0.1200	0.1300	0.1100	0.1300	+30.000%	96	2,094	+584.615%
2025-06-30	0.0900	0.1000	0.0900	0.1000	0.000%	13	2,025	+790.000%
2025-06-27	0.1000	0.1000	0.1000	0.1000	-9.091%	3	2,025	+790.000%
2025-06-26	0.0900	0.1100	0.0900	0.1100	+10.000%	12	2,022	+709.091%
2025-06-25	0.0800	0.1000	0.0800	0.1000	+11.111%	10	2,012	+790.000%
2025-06-24	0.0600	0.0900	0.0600	0.0900	+50.000%	37	2,009	+888.889%
2025-06-23	0.1000	0.1000	0.0600	0.0600	-40.000%	42	1,994	+1,383.333%
2025-06-20	0.0900	0.1000	0.0900	0.1000	-9.091%	404	1,956	+790.000%
2025-06-17	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,929	+709.091%
2025-06-12	0.1000	0.1200	0.1000	0.1100	-8.333%	91	1,928	+709.091%
2025-06-06	0.1400	0.1400	0.1200	0.1200	+33.333%	40	1,876	+641.667%
2025-06-05	0.0900	0.0900	0.0900	0.0900	-35.714%	8	1,876	+888.889%
2025-06-04	0.1600	0.1600	0.1400	0.1400	-30.000%	21	1,856	+535.714%
2025-06-03	0.1600	0.2000	0.1600	0.2000	+33.333%	3	1,856	+345.000%
2025-06-02	0.1500	0.1500	0.1500	0.1500	-16.667%	420	1,859	+493.333%
2025-05-30	0.1800	0.1800	0.1800	0.1800	-10.000%	40	2,105	+394.444%
2025-05-27	0.2000	0.2000	0.2000	0.2000	+5.263%	42	2,103	+345.000%
2025-05-23	0.1900	0.1900	0.1900	0.1900	-5.000%	50	2,095	+368.421%
2025-05-22	0.2000	0.2000	0.2000	0.2000	+5.263%	10	2,095	+345.000%
2025-05-21	0.1900	0.1900	0.1900	0.1900	-13.636%	8	2,103	+368.421%
2025-05-20	0.2200	0.2200	0.2200	0.2200	+10.000%	30	2,103	+304.545%
2025-05-19	0.2100	0.2300	0.2000	0.2000	-23.077%	107	2,120	+345.000%
2025-05-16	0.3100	0.3100	0.2500	0.2600	-3.704%	74	2,114	+242.308%
2025-05-13	0.2400	0.2700	0.2400	0.2700	+3.846%	61	2,102	+229.630%
2025-05-12	0.2500	0.2600	0.2500	0.2600	-13.333%	304	2,077	+242.308%
2025-05-09	0.2600	0.3000	0.2600	0.3000	+3.448%	102	2,108	+196.667%
2025-05-08	0.3200	0.3200	0.2900	0.2900	-3.333%	11	2,059	+206.897%
2025-05-07	0.3300	0.3400	0.3000	0.3000	-9.091%	226	2,069	+196.667%
2025-05-06	0.3500	0.3600	0.3300	0.3300	-13.158%	325	2,268	+169.697%
2025-05-05	0.4100	0.5700	0.3800	0.3800	-7.317%	104	2,150	+134.211%
2025-05-02	0.4200	0.4300	0.3800	0.4100	+5.128%	40	2,068	+117.073%
2025-05-01	0.4800	0.4800	0.3900	0.3900	-27.778%	306	2,058	+128.205%
2025-04-30	0.2600	0.6500	0.2500	0.5400	+80.000%	849	1,898	+64.815%
2025-04-29	0.2700	0.3600	0.2700	0.3000	+11.111%	211	1,340	+196.667%
2025-04-28	0.2700	0.2700	0.2700	0.2700	-22.857%	100	1,136	+229.630%
2025-04-25	0.3500	0.3500	0.3500	0.3500	+2.941%	430	1,147	+154.286%
2025-04-24	0.2700	0.3400	0.2500	0.3400	+100.000%	69	1,067	+161.765%
2025-04-23	0.2700	0.2700	0.1700	0.1700	0.000%	20	1,095	+423.529%
2025-04-22	0.1700	0.1700	0.1700	0.1700	-10.526%	30	1,088	+423.529%
2025-04-17	0.1800	0.2900	0.1800	0.1900	+11.765%	48	1,058	+368.421%
2025-04-16	0.1400	0.1700	0.1400	0.1700	+6.250%	65	1,058	+423.529%
2025-04-10	0.1600	0.1600	0.1600	0.1600	+14.286%	5	1,043	+456.250%
2025-04-09	0.1300	0.1400	0.1100	0.1400	0.000%	31	1,041	+535.714%
2025-04-08	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,054	+535.714%
2025-04-04	0.1400	0.1500	0.1400	0.1500	+50.000%	4	1,054	+493.333%
2025-04-03	0.1900	0.1900	0.1000	0.1000	-54.545%	301	1,053	+790.000%
2025-04-02	0.2200	0.2200	0.2200	0.2200	-15.385%	10	1,288	+304.545%
2025-04-01	0.2600	0.2600	0.2600	0.2600	-13.333%	10	1,288	+242.308%
2025-03-31	0.2000	0.3000	0.2000	0.3000	+30.435%	25	1,278	+196.667%
2025-03-28	0.2500	0.2500	0.2200	0.2300	-8.000%	1,206	1,253	+286.957%
2025-03-27	0.2500	0.2800	0.2500	0.2500	+31.579%	358	651	+256.000%
2025-03-26	0.1900	0.1900	0.1900	0.1900	-9.524%	2	498	+368.421%
2025-03-25	0.2300	0.2300	0.2100	0.2100	-12.500%	62	498	+323.810%
2025-03-24	0.2500	0.2500	0.2400	0.2400	+4.348%	40	478	+270.833%
2025-03-21	0.2300	0.2300	0.2300	0.2300	-14.815%	2	459	+286.957%
2025-03-20	0.2700	0.2700	0.2700	0.2700	-3.571%	5	459	+229.630%
2025-03-19	0.2800	0.2800	0.2800	0.2800	-6.667%	2	454	+217.857%
2025-03-17	0.3000	0.3000	0.3000	0.3000	0.000%	5	452	+196.667%
2025-03-14	0.2800	0.3000	0.2800	0.3000	+11.111%	152	447	+196.667%
2025-03-13	0.2700	0.2700	0.2700	0.2700	-10.000%	25	368	+229.630%
2025-03-12	0.3000	0.3000	0.3000	0.3000	-16.667%	4	368	+196.667%
2025-03-07	0.3500	0.3600	0.3500	0.3600	0.000%	34	364	+147.222%
2025-03-06	0.3600	0.3600	0.3600	0.3600	-18.182%	5	363	+147.222%
2025-03-05	0.3400	0.5000	0.3200	0.4400	+37.500%	36	365	+102.273%
2025-03-04	0.3700	0.3800	0.3200	0.3200	-25.581%	23	355	+178.125%
2025-03-03	0.4300	0.4300	0.4300	0.4300	-18.868%	2	354	+106.977%
2025-02-27	0.5300	0.5300	0.5300	0.5300	+6.000%	1	354	+67.925%
2025-02-25	0.5000	0.5000	0.5000	0.5000	-15.254%	2	355	+78.000%
2025-02-24	0.5700	0.5900	0.5700	0.5900	+1.724%	9	355	+50.847%
2025-02-20	0.5800	0.5800	0.5800	0.5800	+1.754%	5	351	+53.448%
2025-02-19	0.5200	0.5700	0.5200	0.5700	-6.557%	22	346	+56.140%
2025-02-18	0.6700	0.6700	0.6000	0.6100	-15.278%	5	360	+45.902%
2025-02-14	0.7700	0.7700	0.7200	0.7200	-10.000%	4	359	+23.611%
2025-02-13	0.7200	0.8300	0.7200	0.8000	+2.564%	148	227	+11.250%
2025-02-12	0.7800	0.7800	0.7800	0.7800	+4.000%	72	227	+14.103%
2025-02-10	0.8000	0.8100	0.7500	0.7500	0.000%	109	155	+18.667%
2025-02-07	0.7500	0.7500	0.7500	0.7500	-17.582%	2	249	+18.667%
2025-02-05	0.8900	0.9100	0.8200	0.9100	+18.182%	25	248	-2.198%
2025-02-04	0.7800	0.7800	0.7500	0.7700	+11.594%	71	239	+15.584%
2025-02-03	0.7400	0.7400	0.6900	0.6900	-1.429%	2	185	+28.986%
2025-01-31	0.7000	0.7000	0.7000	0.7000	-6.667%	20	184	+27.143%
2025-01-30	0.7500	0.7900	0.7200	0.7500	+5.634%	24	174	+18.667%
2025-01-29	0.7600	0.7900	0.7000	0.7100	0.000%	17	160	+25.352%
2025-01-28	0.7300	0.7400	0.7000	0.7100	-4.054%	54	158	+25.352%
2025-01-27	0.7400	0.7400	0.7400	0.7400	-5.128%	2	124	+20.270%
2025-01-24	0.7600	0.9800	0.6900	0.7800	+6.849%	182	122	+14.103%
2025-01-23	0.7500	0.7700	0.7100	0.7300	0.000%	36	63	+21.918%
2025-01-22	0.8000	0.8300	0.7300	0.7300	-10.976%	34	42	+21.918%
2025-01-21	0.8100	0.8400	0.7900	0.8200	-2.381%	48	29	+8.537%
2025-01-17	0.8400	0.8400	0.8400	0.8400	-16.832%	14	5	+5.952%
2025-01-16	1.0100	1.0100	1.0100	1.0100	0.000%	5	5	-11.881%

.dark-mode .L93Xy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L93Xy5{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20250919C4MSOS Sep 19 2025 4.00 Call (MSOS250919C00004000)option OPRA

MSOS20250919C4
MSOS Sep 19 2025 4.00 Call (MSOS250919C00004000)
option OPRA