Dark

MSOS20260116C20
MSOS Jan 16 2026 20.00 Call (MSOS260116C00020000)
option OPRA

EOD

Sep 9, 2025

0.1200+20.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.1200	0.1200	0.1200	0.1200	+20.000%	10	2,761	0.000%
2025-09-04	0.1000	0.1000	0.1000	0.1000	-28.571%	2	2,757	+20.000%
2025-09-03	0.1300	0.1400	0.1200	0.1400	-6.667%	6	2,757	-14.286%
2025-09-02	0.1500	0.1500	0.1500	0.1500	-11.765%	3	2,758	-20.000%
2025-08-29	0.1500	0.1900	0.1500	0.1700	-22.727%	26	2,740	-29.412%
2025-08-28	0.2100	0.2300	0.1900	0.2200	+10.000%	116	2,740	-45.455%
2025-08-27	0.1500	0.2000	0.1500	0.2000	+33.333%	5	2,706	-40.000%
2025-08-26	0.1500	0.1500	0.1300	0.1500	-16.667%	13	2,706	-20.000%
2025-08-25	0.1800	0.1800	0.1800	0.1800	+12.500%	1	2,710	-33.333%
2025-08-22	0.1800	0.1800	0.1400	0.1600	+23.077%	13	2,710	-25.000%
2025-08-21	0.1700	0.1700	0.1300	0.1300	-7.143%	12	2,704	-7.692%
2025-08-19	0.1200	0.1600	0.1200	0.1400	+7.692%	14	2,705	-14.286%
2025-08-18	0.1300	0.1500	0.0800	0.1300	-7.143%	368	2,703	-7.692%
2025-08-15	0.1500	0.1700	0.1200	0.1400	-26.316%	1,014	2,547	-14.286%
2025-08-14	0.2100	0.2200	0.1700	0.1900	-9.524%	109	1,649	-36.842%
2025-08-13	0.1700	0.2100	0.1200	0.2100	+23.529%	98	1,629	-42.857%
2025-08-12	0.1800	0.1800	0.1300	0.1700	+13.333%	156	1,620	-29.412%
2025-08-11	0.1200	0.1500	0.0800	0.1500	+114.286%	262	1,700	-20.000%
2025-08-04	0.0700	0.0700	0.0700	0.0700	-41.667%	10	1,590	+71.429%
2025-07-31	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,590	0.000%
2025-07-28	0.0700	0.1200	0.0700	0.1200	+100.000%	11	1,589	0.000%
2025-07-25	0.0600	0.0600	0.0600	0.0600	-33.333%	11	1,589	+100.000%
2025-07-22	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,589	+33.333%
2025-07-10	0.0400	0.1000	0.0400	0.1000	+100.000%	123	1,588	+20.000%
2025-07-09	0.0400	0.0700	0.0400	0.0500	+25.000%	36	1,536	+140.000%
2025-07-08	0.0400	0.0400	0.0400	0.0400	0.000%	30	1,520	+200.000%
2025-07-07	0.0400	0.0400	0.0400	0.0400	0.000%	10	1,520	+200.000%
2025-07-03	0.0400	0.0400	0.0400	0.0400	0.000%	10	1,520	+200.000%
2025-07-02	0.0400	0.0400	0.0400	0.0400	-20.000%	40	1,520	+200.000%
2025-07-01	0.0500	0.0500	0.0500	0.0500	+25.000%	5	1,520	+140.000%
2025-06-30	0.0400	0.0400	0.0400	0.0400	+100.000%	66	1,525	+200.000%
2025-06-26	0.0200	0.0200	0.0200	0.0200	-75.000%	4	1,525	+500.000%
2025-06-25	0.0600	0.0800	0.0600	0.0800	+700.000%	15	1,529	+50.000%
2025-06-23	0.0100	0.0100	0.0100	0.0100	-92.857%	1	1,529	+1,100.000%
2025-06-18	0.0700	0.1400	0.0100	0.1400	+16.667%	7	1,527	-14.286%
2025-06-17	0.1200	0.1200	0.1200	0.1200	+1,100.000%	5	1,527	0.000%
2025-06-16	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,527	+1,100.000%
2025-06-13	0.0700	0.0700	0.0200	0.0200	-80.000%	12	1,526	+500.000%
2025-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,525	+20.000%
2025-06-09	0.1000	0.1000	0.1000	0.1000	-23.077%	5	1,525	+20.000%
2025-06-04	0.1300	0.1300	0.1300	0.1300	+225.000%	5	1,525	-7.692%
2025-05-13	0.0500	0.0500	0.0400	0.0400	-50.000%	500	1,525	+200.000%
2025-05-12	0.0800	0.0800	0.0800	0.0800	0.000%	7	1,630	+50.000%
2025-05-09	0.0800	0.0800	0.0800	0.0800	-52.941%	20	1,634	+50.000%
2025-05-01	0.1700	0.1700	0.1700	0.1700	+21.429%	40	1,644	-29.412%
2025-04-30	0.1400	0.1400	0.1400	0.1400	0.000%	11	1,604	-14.286%
2025-04-24	0.1500	0.1500	0.1100	0.1400	+40.000%	13	1,604	-14.286%
2025-04-23	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,605	+20.000%
2025-04-22	0.0700	0.0800	0.0700	0.0800	+14.286%	300	1,605	+50.000%
2025-04-11	0.0300	0.0700	0.0300	0.0700	+40.000%	140	1,374	+71.429%
2025-04-07	0.0500	0.0600	0.0500	0.0500	0.000%	76	1,374	+140.000%
2025-04-04	0.0500	0.0500	0.0500	0.0500	-28.571%	34	1,359	+140.000%
2025-03-31	0.0700	0.0700	0.0700	0.0700	0.000%	2	1,366	+71.429%
2025-03-26	0.1900	0.1900	0.0700	0.0700	-46.154%	105	1,368	+71.429%
2025-03-25	0.1300	0.1300	0.1300	0.1300	+30.000%	5	1,363	-7.692%
2025-03-21	0.1000	0.1000	0.1000	0.1000	+66.667%	12	1,358	+20.000%
2025-03-19	0.0600	0.0600	0.0600	0.0600	-71.429%	1	1,352	+100.000%
2025-03-10	0.2100	0.2100	0.2100	0.2100	+75.000%	5	1,352	-42.857%
2025-03-03	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,347	0.000%
2025-02-28	0.1200	0.1200	0.1200	0.1200	+9.091%	16	1,346	0.000%
2025-02-19	0.1000	0.1100	0.1000	0.1100	-26.667%	129	1,338	+9.091%
2025-02-14	0.1500	0.1500	0.1500	0.1500	-16.667%	4	1,331	-20.000%
2025-02-13	0.1800	0.1800	0.1800	0.1800	+100.000%	1	1,331	-33.333%
2025-02-10	0.0900	0.0900	0.0900	0.0900	-10.000%	27	1,331	+33.333%
2025-02-06	0.1200	0.1200	0.1000	0.1000	-9.091%	7	1,358	+20.000%
2025-02-05	0.1100	0.1100	0.1100	0.1100	-26.667%	2	1,358	+9.091%
2025-01-31	0.1500	0.1500	0.1500	0.1500	+7.143%	2	1,357	-20.000%
2025-01-29	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,357	-14.286%
2025-01-23	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,356	-20.000%
2025-01-16	0.1500	0.1500	0.1500	0.1500	0.000%	15	1,353	-20.000%
2025-01-14	0.1500	0.1500	0.1500	0.1500	0.000%	36	1,368	-20.000%
2025-01-13	0.1500	0.1500	0.1100	0.1500	-6.250%	205	1,333	-20.000%
2025-01-10	0.1900	0.1900	0.1600	0.1600	-5.882%	20	1,128	-25.000%
2025-01-08	0.1700	0.1700	0.1700	0.1700	-10.526%	5	1,113	-29.412%
2025-01-06	0.2100	0.2100	0.1900	0.1900	-26.923%	16	1,113	-36.842%
2025-01-03	0.2000	0.2600	0.1700	0.2600	+30.000%	110	1,097	-53.846%
2025-01-02	0.1500	0.2000	0.1500	0.2000	+11.111%	56	1,142	-40.000%
2024-12-31	0.1500	0.2000	0.1500	0.1800	+28.571%	240	974	-33.333%
2024-12-30	0.1400	0.1400	0.1400	0.1400	0.000%	14	974	-14.286%
2024-12-27	0.1400	0.1400	0.1400	0.1400	-46.154%	4	967	-14.286%
2024-12-24	0.2600	0.2600	0.2600	0.2600	+116.667%	5	966	-53.846%
2024-12-17	0.1200	0.1300	0.0800	0.1200	-7.692%	100	966	0.000%
2024-12-16	0.1500	0.1500	0.1300	0.1300	-13.333%	6	860	-7.692%
2024-12-13	0.1500	0.1500	0.1500	0.1500	+36.364%	98	860	-20.000%
2024-12-12	0.1600	0.1600	0.1000	0.1100	-15.385%	58	811	+9.091%
2024-12-11	0.1500	0.1500	0.1300	0.1300	-18.750%	2	783	-7.692%
2024-12-10	0.1600	0.1600	0.1600	0.1600	-5.882%	5	767	-25.000%
2024-12-09	0.1700	0.1700	0.1700	0.1700	+54.545%	1	762	-29.412%
2024-12-06	0.1100	0.1100	0.1100	0.1100	-42.105%	4	762	+9.091%
2024-12-05	0.1900	0.1900	0.1900	0.1900	+72.727%	1	763	-36.842%
2024-12-04	0.1100	0.1100	0.1100	0.1100	-35.294%	10	763	+9.091%
2024-12-03	0.1700	0.1700	0.1700	0.1700	+41.667%	50	763	-29.412%
2024-12-02	0.1400	0.1400	0.1200	0.1200	-14.286%	3	713	0.000%
2024-11-26	0.1400	0.1400	0.1400	0.1400	-17.647%	12	710	-14.286%
2024-11-25	0.1700	0.1700	0.1700	0.1700	-5.556%	5	718	-29.412%
2024-11-22	0.2000	0.2000	0.1200	0.1800	0.000%	192	718	-33.333%
2024-11-21	0.2300	0.2300	0.1400	0.1800	+5.882%	4	628	-33.333%
2024-11-20	0.1700	0.2300	0.1700	0.1700	-22.727%	17	628	-29.412%
2024-11-19	0.1900	0.2200	0.1900	0.2200	+22.222%	20	628	-45.455%
2024-11-18	0.1500	0.1800	0.1500	0.1800	-14.286%	12	618	-33.333%
2024-11-15	0.2600	0.2600	0.1900	0.2100	+5.000%	54	623	-42.857%
2024-11-14	0.2500	0.2700	0.2000	0.2000	-50.000%	146	620	-40.000%
2024-11-13	0.1900	0.4000	0.1500	0.4000	+166.667%	27	521	-70.000%
2024-11-12	0.2500	0.2500	0.1400	0.1500	-25.000%	77	502	-20.000%
2024-11-11	0.2400	0.2400	0.2000	0.2000	+25.000%	43	457	-40.000%
2024-11-06	0.1900	0.2700	0.1200	0.1600	-57.895%	26	417	-25.000%
2024-11-01	0.3800	0.3800	0.3800	0.3800	-24.000%	20	430	-68.421%
2024-10-24	0.5000	0.5000	0.5000	0.5000	+35.135%	1	420	-76.000%
2024-10-18	0.3700	0.3700	0.3700	0.3700	-17.778%	2	421	-67.568%
2024-10-01	0.4500	0.4500	0.4500	0.4500	+12.500%	1	420	-73.333%
2024-09-17	0.4000	0.4000	0.4000	0.4000	+17.647%	30	420	-70.000%
2024-09-12	0.3400	0.3400	0.3400	0.3400	-24.444%	1	420	-64.706%
2024-09-11	0.4500	0.4500	0.4500	0.4500	+2.273%	2	420	-73.333%
2024-09-10	0.4400	0.4400	0.4400	0.4400	-24.138%	1	422	-72.727%
2024-09-09	0.6900	0.6900	0.4200	0.5800	+61.111%	53	423	-79.310%
2024-09-06	0.3600	0.3600	0.3600	0.3600	0.000%	2	476	-66.667%
2024-08-30	0.3400	0.3600	0.3400	0.3600	-20.000%	106	423	-66.667%
2024-08-27	0.4000	0.5000	0.4000	0.4500	-43.038%	86	423	-73.333%
2024-08-08	0.5700	0.7900	0.5700	0.7900	+8.219%	4	413	-84.810%
2024-08-06	0.6000	0.7300	0.6000	0.7300	+21.667%	2	414	-83.562%
2024-08-05	0.6000	0.6000	0.6000	0.6000	-24.051%	3	415	-80.000%
2024-07-31	0.7900	0.7900	0.7900	0.7900	+8.219%	3	418	-84.810%
2024-07-10	0.7300	0.7300	0.7300	0.7300	+4.286%	4	421	-83.562%
2024-07-09	0.8000	0.8000	0.4600	0.7000	-7.895%	89	421	-82.857%
2024-07-02	0.7600	0.7600	0.7600	0.7600	-27.619%	1	409	-84.211%
2024-06-27	1.2000	1.2000	1.0300	1.0500	+6.061%	18	409	-88.571%
2024-06-26	1.0000	1.0000	0.9900	0.9900	-1.980%	2	414	-87.879%
2024-06-25	1.0100	1.0100	1.0100	1.0100	+1.000%	1	414	-88.119%
2024-06-24	1.0000	1.0000	1.0000	1.0000	+17.647%	1	415	-88.000%
2024-06-18	0.8500	0.8500	0.8500	0.8500	+6.250%	1	415	-85.882%
2024-06-13	0.8000	0.8000	0.7900	0.8000	-11.111%	14	415	-85.000%
2024-06-11	0.9300	0.9300	0.9000	0.9000	-10.000%	3	412	-86.667%
2024-06-10	0.8100	1.0300	0.8100	1.0000	+4.167%	5	412	-88.000%
2024-06-05	0.9600	0.9600	0.9600	0.9600	-18.644%	3	413	-87.500%
2024-06-03	0.9500	1.1800	0.9000	1.1800	+18.000%	14	413	-89.831%
2024-05-31	0.8700	1.0000	0.8700	1.0000	0.000%	10	419	-88.000%
2024-05-30	0.9400	1.1000	0.9400	1.0000	+5.263%	20	419	-88.000%
2024-05-29	1.0000	1.0000	0.9500	0.9500	-10.377%	11	418	-87.368%
2024-05-28	1.0600	1.0600	1.0600	1.0600	+0.952%	5	418	-88.679%
2024-05-24	1.3000	1.3000	1.0500	1.0500	-16.667%	26	408	-88.571%
2024-05-23	1.3500	1.5400	1.1000	1.2600	-13.103%	152	439	-90.476%
2024-05-22	1.6000	1.6000	1.4500	1.4500	-6.452%	3	439	-91.724%
2024-05-21	1.5500	1.5500	1.4500	1.5500	0.000%	4	436	-92.258%
2024-05-20	1.6500	1.6500	1.5500	1.5500	-11.429%	2	435	-92.258%
2024-05-17	1.9900	1.9900	1.7500	1.7500	-14.634%	32	434	-93.143%
2024-05-16	1.7500	2.1500	1.7500	2.0500	+22.024%	822	427	-94.146%
2024-05-14	1.5500	1.7000	1.5500	1.6800	-1.176%	5	1,130	-92.857%
2024-05-13	1.4700	1.8300	1.4700	1.7000	+13.333%	35	1,125	-92.941%
2024-05-10	1.7100	1.7100	1.5000	1.5000	-0.662%	452	1,095	-92.000%
2024-05-09	1.6500	1.6500	1.5000	1.5100	+1.342%	201	870	-92.053%
2024-05-08	1.5800	1.7800	1.4900	1.4900	+2.055%	18	669	-91.946%
2024-05-07	1.8100	1.8100	1.4000	1.4600	-21.081%	205	658	-91.781%
2024-05-06	1.8500	1.9600	1.8500	1.8500	0.000%	41	457	-93.514%
2024-05-03	1.9500	1.9500	1.7400	1.8500	-7.500%	136	416	-93.514%
2024-05-02	2.1300	2.1300	1.8700	2.0000	+2.564%	213	353	-94.000%
2024-05-01	2.6900	2.6900	1.8800	1.9500	-26.692%	128	549	-93.846%
2024-04-30	1.8800	2.8700	1.8800	2.6600	+61.212%	37	430	-95.489%
2024-04-29	1.6000	1.8300	1.6000	1.6500	-7.303%	150	455	-92.727%
2024-04-26	1.7000	1.7800	1.7000	1.7800	+1.714%	102	361	-93.258%
2024-04-25	1.7300	1.7500	1.7300	1.7500	-2.778%	51	311	-93.143%
2024-04-23	1.8000	1.8000	1.8000	1.8000	+10.429%	30	276	-93.333%
2024-04-22	1.9100	1.9100	1.6100	1.6300	-18.500%	56	247	-92.638%
2024-04-19	2.0000	2.0000	2.0000	2.0000	-13.043%	36	197	-94.000%
2024-04-17	2.3000	2.3000	2.3000	2.3000	+23.656%	5	162	-94.783%
2024-04-16	2.6800	2.6800	1.7400	1.8600	-9.268%	17	157	-93.548%
2024-04-12	2.1100	2.1100	2.0500	2.0500	-17.671%	40	147	-94.146%
2024-04-11	2.4900	2.4900	2.4900	2.4900	-5.323%	4	127	-95.181%
2024-04-05	2.6300	2.6300	2.6300	2.6300	+6.911%	10	123	-95.437%
2024-04-04	2.8600	2.8600	2.4600	2.4600	-12.143%	18	118	-95.122%
2024-04-03	2.8000	2.8000	2.8000	2.8000	+30.841%	1	103	-95.714%
2024-03-26	1.8500	2.1400	1.8500	2.1400	-4.889%	3	103	-94.393%
2024-03-25	2.4000	2.5700	2.2500	2.2500	-9.274%	45	103	-94.667%
2024-03-22	2.4000	2.4800	2.4000	2.4800	+9.735%	14	59	-95.161%
2024-03-21	2.2600	2.2600	2.2600	2.2600	-9.600%	5	52	-94.690%
2024-03-18	2.5300	2.5300	2.2700	2.5000	+35.135%	88	47	-95.200%
2024-03-06	2.0800	2.0800	1.8500	1.8500	-20.940%	102	63	-93.514%
2024-02-29	2.3400	2.3400	2.3400	2.3400	-2.500%	2	0	-94.872%
2024-02-28	2.4000	2.4000	2.4000	2.4000	-7.336%	10	0	-95.000%
2024-02-23	2.5900	2.5900	2.5900	2.5900	+5.285%	2	0	-95.367%
2024-02-22	2.3600	2.4600	2.3600	2.4600	+24.242%	4	0	-95.122%
2024-02-14	1.9800	1.9800	1.9800	1.9800	-42.939%	2	0	-93.939%
2024-02-05	3.0500	4.8500	2.5000	3.4700	0.000%	11	0	-96.542%

.dark-mode .v1cnGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1cnGx{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20260116C20MSOS Jan 16 2026 20.00 Call (MSOS260116C00020000)option OPRA

MSOS20260116C20
MSOS Jan 16 2026 20.00 Call (MSOS260116C00020000)
option OPRA