Dark

MSOS20250919C5
MSOS Sep 19 2025 5.00 Call (MSOS250919C00005000)
option OPRA

EOD

Sep 8, 2025

0.3600-28.000%(-0.1400)1,275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-08	0.5000	0.5000	0.3600	0.3600	-28.000%	1,275	15,383	0.000%
2025-09-05	0.4500	0.6500	0.3800	0.5000	+19.048%	4,740	15,512	-28.000%
2025-09-04	0.5200	0.7800	0.4000	0.4200	-19.231%	3,050	16,407	-14.286%
2025-09-03	0.7100	0.7800	0.5000	0.5200	-38.095%	3,386	16,216	-30.769%
2025-09-02	0.8000	0.9300	0.7600	0.8400	-21.495%	181	13,833	-57.143%
2025-08-29	1.1000	1.2600	0.9000	1.0700	-2.727%	702	13,721	-66.355%
2025-08-28	1.1300	1.4700	1.0600	1.1000	+2.804%	9,136	13,721	-67.273%
2025-08-27	1.0000	1.0700	0.8800	1.0700	+12.632%	189	11,083	-66.355%
2025-08-26	0.8500	1.0600	0.7700	0.9500	+2.151%	361	11,162	-62.105%
2025-08-25	0.7900	0.9300	0.7500	0.9300	+16.250%	1,127	11,398	-61.290%
2025-08-22	0.7500	0.8500	0.6500	0.8000	+3.896%	806	11,571	-55.000%
2025-08-21	0.5400	0.7700	0.5000	0.7700	+28.333%	1,892	12,017	-53.247%
2025-08-20	0.4800	0.6700	0.4100	0.6000	+33.333%	847	11,676	-40.000%
2025-08-19	0.7400	0.7400	0.4500	0.4500	-39.189%	1,662	11,771	-20.000%
2025-08-18	0.5800	0.7400	0.5200	0.7400	+45.098%	607	11,856	-51.351%
2025-08-15	0.8000	0.8000	0.5000	0.5100	-37.805%	1,332	11,886	-29.412%
2025-08-14	0.9800	1.0400	0.7500	0.8200	-20.388%	2,847	12,136	-56.098%
2025-08-13	0.6700	1.0600	0.6200	1.0300	+56.061%	3,586	11,794	-65.049%
2025-08-12	0.8800	1.1400	0.5300	0.6600	-13.158%	2,092	11,423	-45.455%
2025-08-11	0.2900	0.8500	0.2700	0.7600	+280.000%	8,012	10,924	-52.632%
2025-08-08	0.2000	0.2300	0.1700	0.2000	+11.111%	144	6,805	+80.000%
2025-08-07	0.1300	0.1800	0.1300	0.1800	+5.882%	370	6,788	+100.000%
2025-08-06	0.2200	0.2200	0.1500	0.1700	-19.048%	630	6,676	+111.765%
2025-08-05	0.1800	0.2200	0.1600	0.2100	+16.667%	1,257	6,306	+71.429%
2025-08-04	0.1600	0.1800	0.1400	0.1800	+38.462%	245	5,672	+100.000%
2025-08-01	0.1500	0.2500	0.1300	0.1300	+8.333%	159	5,529	+176.923%
2025-07-31	0.1200	0.1200	0.1200	0.1200	-14.286%	145	5,540	+200.000%
2025-07-30	0.1400	0.1400	0.1200	0.1400	0.000%	10	5,420	+157.143%
2025-07-29	0.1500	0.1600	0.1200	0.1400	-33.333%	150	5,420	+157.143%
2025-07-28	0.1700	0.2100	0.1700	0.2100	+23.529%	360	5,297	+71.429%
2025-07-25	0.1100	0.1800	0.1100	0.1700	+54.545%	602	5,302	+111.765%
2025-07-24	0.1100	0.1100	0.1100	0.1100	-8.333%	50	5,125	+227.273%
2025-07-23	0.1300	0.1300	0.1200	0.1200	+9.091%	3	5,174	+200.000%
2025-07-22	0.1400	0.1400	0.1100	0.1100	-15.385%	119	5,174	+227.273%
2025-07-21	0.0700	0.1300	0.0700	0.1300	+44.444%	190	5,117	+176.923%
2025-07-18	0.1000	0.1000	0.0900	0.0900	+12.500%	6	5,029	+300.000%
2025-07-17	0.0800	0.0800	0.0700	0.0800	0.000%	60	5,028	+350.000%
2025-07-15	0.1200	0.1200	0.0800	0.0800	-38.462%	166	4,977	+350.000%
2025-07-14	0.1100	0.1600	0.1100	0.1300	-13.333%	66	4,881	+176.923%
2025-07-11	0.1500	0.1500	0.1500	0.1500	-21.053%	55	4,881	+140.000%
2025-07-10	0.1500	0.2300	0.1500	0.1900	+90.000%	260	4,886	+89.474%
2025-07-09	0.1000	0.1100	0.0800	0.1000	+66.667%	667	4,886	+260.000%
2025-07-08	0.0600	0.0600	0.0600	0.0600	-25.000%	1	4,231	+500.000%
2025-07-07	0.0800	0.0800	0.0800	0.0800	+33.333%	3	4,231	+350.000%
2025-07-02	0.0600	0.0600	0.0600	0.0600	+20.000%	4	4,229	+500.000%
2025-06-25	0.0500	0.0500	0.0500	0.0500	-16.667%	20	4,233	+620.000%
2025-06-24	0.0600	0.0600	0.0600	0.0600	0.000%	3	4,213	+500.000%
2025-06-23	0.0600	0.0600	0.0600	0.0600	0.000%	307	4,211	+500.000%
2025-06-20	0.0600	0.0600	0.0600	0.0600	+100.000%	20	3,996	+500.000%
2025-06-18	0.0300	0.0300	0.0300	0.0300	-57.143%	1	4,007	+1,100.000%
2025-06-16	0.0700	0.0700	0.0700	0.0700	0.000%	3	4,007	+414.286%
2025-06-13	0.0600	0.0700	0.0600	0.0700	-22.222%	30	4,007	+414.286%
2025-06-11	0.0900	0.0900	0.0900	0.0900	0.000%	180	3,992	+300.000%
2025-06-10	0.0900	0.0900	0.0900	0.0900	-18.182%	510	3,812	+300.000%
2025-06-09	0.1000	0.1100	0.1000	0.1100	-8.333%	1,000	3,302	+227.273%
2025-06-05	0.1200	0.1200	0.1200	0.1200	+20.000%	2	2,611	+200.000%
2025-06-04	0.1000	0.1000	0.1000	0.1000	-9.091%	80	2,549	+260.000%
2025-06-02	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,549	+227.273%
2025-05-30	0.1200	0.1200	0.1200	0.1200	-7.692%	30	2,549	+200.000%
2025-05-29	0.1300	0.1300	0.1300	0.1300	0.000%	2	2,547	+176.923%
2025-05-28	0.1300	0.1300	0.1300	0.1300	+8.333%	10	2,545	+176.923%
2025-05-27	0.1200	0.1200	0.1200	0.1200	-7.692%	9	2,537	+200.000%
2025-05-23	0.1500	0.1500	0.1300	0.1300	-7.143%	512	2,398	+176.923%
2025-05-22	0.1400	0.1400	0.1400	0.1400	-6.667%	5	2,398	+157.143%
2025-05-20	0.1700	0.1700	0.1400	0.1500	+15.385%	13	2,398	+140.000%
2025-05-19	0.1400	0.1400	0.1300	0.1300	-18.750%	8	2,387	+176.923%
2025-05-16	0.1800	0.2000	0.1600	0.1600	-5.882%	140	2,388	+125.000%
2025-05-15	0.1600	0.1700	0.1600	0.1700	0.000%	6	2,376	+111.765%
2025-05-13	0.1600	0.1700	0.1600	0.1700	0.000%	150	2,376	+111.765%
2025-05-12	0.1700	0.1700	0.1700	0.1700	+6.250%	10	2,521	+111.765%
2025-05-09	0.2000	0.2000	0.1600	0.1600	-33.333%	140	2,511	+125.000%
2025-05-08	0.2400	0.2400	0.2400	0.2400	+9.091%	3	2,442	+50.000%
2025-05-07	0.2200	0.2200	0.2200	0.2200	-12.000%	10	2,442	+63.636%
2025-05-06	0.2400	0.2500	0.2400	0.2500	-16.667%	55	2,442	+44.000%
2025-05-01	0.3600	0.3600	0.3000	0.3000	-14.286%	95	2,441	+20.000%
2025-04-30	0.2300	0.4000	0.2300	0.3500	+52.174%	694	2,467	+2.857%
2025-04-29	0.2300	0.2300	0.2300	0.2300	+35.294%	307	1,936	+56.522%
2025-04-28	0.2000	0.2000	0.1600	0.1700	-22.727%	97	1,695	+111.765%
2025-04-25	0.2400	0.2500	0.2100	0.2200	0.000%	906	1,626	+63.636%
2025-04-24	0.1500	0.2300	0.1500	0.2200	+83.333%	148	1,315	+63.636%
2025-04-23	0.1200	0.1200	0.1200	0.1200	+9.091%	25	1,180	+200.000%
2025-04-22	0.1200	0.1200	0.1100	0.1100	0.000%	47	1,155	+227.273%
2025-04-21	0.1100	0.1100	0.1100	0.1100	-15.385%	24	1,128	+227.273%
2025-04-17	0.1400	0.1400	0.1300	0.1300	+44.444%	160	954	+176.923%
2025-04-14	0.0900	0.0900	0.0900	0.0900	-18.182%	5	954	+300.000%
2025-04-10	0.1000	0.1100	0.1000	0.1100	+22.222%	2	954	+227.273%
2025-04-07	0.0900	0.0900	0.0900	0.0900	-18.182%	25	954	+300.000%
2025-04-04	0.1100	0.1100	0.1100	0.1100	-38.889%	2	954	+227.273%
2025-04-01	0.1800	0.1800	0.1800	0.1800	+20.000%	20	954	+100.000%
2025-03-28	0.1500	0.1500	0.1500	0.1500	-16.667%	30	954	+140.000%
2025-03-27	0.1600	0.1800	0.1600	0.1800	+28.571%	43	949	+100.000%
2025-03-26	0.1500	0.1500	0.1400	0.1400	-12.500%	30	909	+157.143%
2025-03-25	0.1600	0.1600	0.1600	0.1600	0.000%	36	887	+125.000%
2025-03-24	0.1600	0.1700	0.1600	0.1600	-5.882%	44	851	+125.000%
2025-03-21	0.1700	0.1700	0.1700	0.1700	-5.556%	6	817	+111.765%
2025-03-18	0.1800	0.1900	0.1800	0.1800	-5.263%	85	817	+100.000%
2025-03-17	0.1900	0.1900	0.1900	0.1900	-5.000%	10	737	+89.474%
2025-03-14	0.2000	0.2000	0.2000	0.2000	+11.111%	22	727	+80.000%
2025-03-13	0.1800	0.1800	0.1800	0.1800	-10.000%	1	716	+100.000%
2025-03-12	0.2300	0.2300	0.2000	0.2000	0.000%	15	716	+80.000%
2025-03-11	0.2300	0.2300	0.2000	0.2000	-9.091%	11	711	+80.000%
2025-03-10	0.2200	0.2200	0.2200	0.2200	-12.000%	10	700	+63.636%
2025-03-07	0.2500	0.2500	0.2500	0.2500	+4.167%	22	690	+44.000%
2025-03-06	0.2500	0.2500	0.2400	0.2400	-20.000%	201	680	+50.000%
2025-03-05	0.2200	0.3000	0.2200	0.3000	+36.364%	221	480	+20.000%
2025-03-04	0.3000	0.3000	0.2200	0.2200	-26.667%	3	281	+63.636%
2025-03-03	0.3300	0.3300	0.3000	0.3000	-3.226%	2	281	+20.000%
2025-02-28	0.3100	0.3100	0.3100	0.3100	-11.429%	10	280	+16.129%
2025-02-26	0.3500	0.3500	0.3500	0.3500	+6.061%	4	280	+2.857%
2025-02-25	0.3500	0.3500	0.3300	0.3300	-17.500%	6	280	+9.091%
2025-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	4	279	-10.000%
2025-02-20	0.4000	0.4000	0.4000	0.4000	+5.263%	10	279	-10.000%
2025-02-19	0.3800	0.3800	0.3600	0.3800	0.000%	57	279	-5.263%
2025-02-18	0.4800	0.4800	0.3800	0.3800	-34.483%	477	232	-5.263%
2025-02-13	0.5500	0.5800	0.5500	0.5800	+13.725%	14	129	-37.931%
2025-02-12	0.5000	0.5100	0.5000	0.5100	+2.000%	6	129	-29.412%
2025-02-11	0.5100	0.5100	0.5000	0.5000	-1.961%	15	124	-28.000%
2025-02-10	0.5100	0.5200	0.5100	0.5100	-7.273%	9	109	-29.412%
2025-02-07	0.5200	0.5500	0.5200	0.5500	+5.769%	18	109	-34.545%
2025-02-04	0.5600	0.5600	0.5000	0.5200	-7.143%	29	101	-30.769%
2025-01-31	0.5300	0.5600	0.5000	0.5600	+1.818%	22	76	-35.714%
2025-01-30	0.5500	0.5500	0.5500	0.5500	+10.000%	6	65	-34.545%
2025-01-29	0.5000	0.5500	0.5000	0.5000	+4.167%	9	59	-28.000%
2025-01-28	0.4800	0.4800	0.4800	0.4800	-4.000%	5	50	-25.000%
2025-01-27	0.5000	0.5000	0.5000	0.5000	-5.660%	5	46	-28.000%
2025-01-24	0.5200	0.5300	0.5200	0.5300	+1.923%	12	44	-32.075%
2025-01-23	0.5300	0.5300	0.5200	0.5200	0.000%	15	38	-30.769%
2025-01-22	0.5800	0.5800	0.4900	0.5200	-13.333%	16	23	-30.769%
2025-01-21	0.6000	0.6000	0.6000	0.6000	0.000%	20	0	-40.000%

.dark-mode .D3kh7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3kh7y{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20250919C5MSOS Sep 19 2025 5.00 Call (MSOS250919C00005000)option OPRA

MSOS20250919C5
MSOS Sep 19 2025 5.00 Call (MSOS250919C00005000)
option OPRA