Dark

MSOS20260918C4
MSOS Sep 18 2026 4.00 Call (MSOS260918C00004000)
option OPRA

EOD

Aug 10, 2026

0.6000+1.695%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6500	0.6900	0.5800	0.6000	+1.695%	10	1,764	0.000%
2026-08-07	0.6100	0.6100	0.5600	0.5900	0.000%	41	1,764	+1.695%
2026-08-06	0.4700	0.6200	0.4700	0.5900	+47.500%	126	1,753	+1.695%
2026-08-05	0.5700	0.5700	0.4000	0.4000	-37.500%	165	1,767	+50.000%
2026-08-04	0.5300	0.6500	0.5300	0.6400	+30.612%	56	1,746	-6.250%
2026-08-03	0.5400	0.5500	0.3000	0.4900	-5.769%	83	1,743	+22.449%
2026-07-31	0.5300	0.6000	0.5200	0.5200	0.000%	187	1,756	+15.385%
2026-07-30	0.4600	0.5600	0.4600	0.5200	+18.182%	157	1,710	+15.385%
2026-07-29	0.4200	0.5000	0.4000	0.4400	-8.333%	119	1,627	+36.364%
2026-07-28	0.5500	0.5500	0.4700	0.4800	-15.789%	153	1,613	+25.000%
2026-07-27	0.6200	0.6800	0.5500	0.5700	-8.065%	116	1,586	+5.263%
2026-07-24	0.7000	0.7000	0.5100	0.6200	-11.429%	313	1,580	-3.226%
2026-07-23	0.7000	0.7200	0.6200	0.7000	-6.667%	175	1,591	-14.286%
2026-07-22	0.7500	0.8300	0.7300	0.7500	-7.407%	12	1,565	-20.000%
2026-07-21	0.8000	0.8100	0.8000	0.8100	+8.000%	2	1,563	-25.926%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-2.597%	6	1,561	-20.000%
2026-07-17	0.7100	0.8400	0.7100	0.7700	+14.925%	178	1,561	-22.078%
2026-07-15	0.8400	0.8400	0.6700	0.6700	-24.719%	30	1,529	-10.448%
2026-07-14	0.9000	0.9500	0.8900	0.8900	-5.319%	3	1,530	-32.584%
2026-07-13	0.9900	1.0300	0.9400	0.9400	+4.444%	32	1,532	-36.170%
2026-07-09	0.9100	1.0300	0.9000	0.9000	-4.255%	91	1,517	-33.333%
2026-07-08	0.8900	1.0000	0.8800	0.9400	+2.174%	10	1,482	-36.170%
2026-07-07	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,481	-34.783%
2026-07-06	1.1600	1.1600	0.9000	0.9000	-25.000%	28	1,481	-33.333%
2026-07-02	1.2000	1.2600	1.1400	1.2000	+6.195%	66	1,471	-50.000%
2026-07-01	1.2200	1.3300	1.1300	1.1300	-15.672%	192	1,471	-46.903%
2026-06-30	1.1700	1.3400	1.1500	1.3400	+27.619%	68	1,466	-55.224%
2026-06-29	1.0000	1.0500	1.0000	1.0500	+6.061%	5	1,420	-42.857%
2026-06-25	0.9000	1.0900	0.9000	0.9900	-1.000%	16	1,424	-39.394%
2026-06-24	0.8600	1.0000	0.8600	1.0000	+5.263%	26	1,419	-40.000%
2026-06-23	0.9500	0.9500	0.9200	0.9500	-20.833%	47	1,401	-36.842%
2026-06-22	1.1000	1.2900	1.1000	1.2000	+13.208%	18	1,387	-50.000%
2026-06-18	1.1000	1.1000	1.0500	1.0600	-13.821%	4	1,421	-43.396%
2026-06-17	1.3400	1.3400	1.1200	1.2300	+0.820%	188	1,421	-51.220%
2026-06-16	1.2200	1.2200	1.2200	1.2200	-8.955%	2	1,421	-50.820%
2026-06-15	1.2900	1.4100	1.2900	1.3400	-9.459%	30	1,421	-55.224%
2026-06-11	1.6500	1.6500	1.4800	1.4800	-13.953%	551	1,436	-59.459%
2026-06-10	1.8300	1.8300	1.7200	1.7200	-7.027%	70	1,896	-65.116%
2026-06-09	2.1500	2.1500	1.8500	1.8500	+1.093%	5	1,866	-67.568%
2026-06-08	1.8000	1.8400	1.7500	1.8300	-1.081%	51	1,866	-67.213%
2026-06-05	1.8600	1.9000	1.7500	1.8500	+23.333%	134	1,822	-67.568%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+28.205%	3	1,778	-60.000%
2026-06-03	1.3200	1.3200	1.1500	1.1700	-16.429%	83	1,781	-48.718%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+3.704%	2	1,792	-57.143%
2026-06-01	1.4200	1.4200	1.3400	1.3500	+2.273%	114	1,794	-55.556%
2026-05-29	1.4200	1.4500	1.3100	1.3200	-11.409%	49	1,705	-54.545%
2026-05-28	1.1300	1.4900	1.1300	1.4900	+29.565%	768	1,744	-59.732%
2026-05-27	1.0600	1.1500	1.0400	1.1500	-0.862%	60	1,596	-47.826%
2026-05-26	0.9800	1.1600	0.9800	1.1600	+18.367%	120	1,586	-48.276%
2026-05-22	1.0200	1.0600	0.9800	0.9800	-8.411%	1,030	1,507	-38.776%
2026-05-21	1.0400	1.1000	1.0200	1.0700	+5.941%	605	1,511	-43.925%
2026-05-20	1.0000	1.0700	1.0000	1.0100	+7.447%	22	1,511	-40.594%
2026-05-19	1.1200	1.1200	0.9400	0.9400	-16.814%	46	1,479	-36.170%
2026-05-18	1.0000	1.1500	0.9500	1.1300	-6.612%	131	1,479	-46.903%
2026-05-15	1.1600	1.2100	1.1600	1.2100	-12.950%	26	1,479	-50.413%
2026-05-14	1.3100	1.3900	1.3100	1.3900	-0.714%	15	1,480	-56.835%
2026-05-12	1.4500	1.4500	1.3700	1.4000	-10.256%	92	1,475	-57.143%
2026-05-11	1.4400	1.6800	1.3300	1.5600	+1.961%	379	1,475	-61.538%
2026-05-08	1.5200	1.5300	1.5200	1.5300	-3.774%	3	1,756	-60.784%
2026-05-07	1.6500	1.7100	1.5900	1.5900	0.000%	67	1,754	-62.264%
2026-05-06	1.5900	1.5900	1.5900	1.5900	+3.922%	110	1,709	-62.264%
2026-05-05	1.4600	1.5300	1.4500	1.5300	+19.531%	155	1,759	-60.784%
2026-05-04	1.5400	1.5400	1.2800	1.2800	-14.094%	3	1,610	-53.125%
2026-05-01	1.6900	1.7400	1.4900	1.4900	-6.875%	5	1,609	-59.732%
2026-04-30	1.5000	1.6000	1.5000	1.6000	+20.301%	14	1,609	-62.500%
2026-04-29	1.4500	1.4500	1.3300	1.3300	-11.921%	50	1,597	-54.887%
2026-04-28	1.5000	1.5600	1.5000	1.5100	-7.362%	158	1,601	-60.265%
2026-04-27	1.3500	1.7000	1.3500	1.6300	+18.978%	91	1,469	-63.190%
2026-04-24	1.1600	1.3700	1.1600	1.3700	+26.852%	74	1,466	-56.204%
2026-04-23	1.9500	1.9500	1.0800	1.0800	-41.622%	358	1,398	-44.444%
2026-04-22	1.1900	1.9900	1.1900	1.8500	+58.120%	244	1,136	-67.568%
2026-04-21	1.1600	1.2000	1.1000	1.1700	-6.400%	88	1,233	-48.718%
2026-04-20	1.0500	1.2500	1.0000	1.2500	+30.208%	171	1,162	-52.000%
2026-04-17	1.0000	1.0000	0.9600	0.9600	+2.128%	4	1,063	-37.500%
2026-04-16	1.0000	1.0000	0.9300	0.9400	+3.297%	70	1,063	-36.170%
2026-04-15	0.8700	0.9100	0.8700	0.9100	+5.814%	2	1,093	-34.066%
2026-04-14	0.8600	0.8600	0.8600	0.8600	+1.176%	2	1,091	-30.233%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-4.494%	10	1,091	-29.412%
2026-04-10	0.8600	0.8900	0.8600	0.8900	+1.136%	375	1,091	-32.584%
2026-04-09	0.8400	0.8800	0.8400	0.8800	-4.348%	13	866	-31.818%
2026-04-08	0.9000	0.9200	0.9000	0.9200	+1.099%	85	869	-34.783%
2026-04-07	0.9500	0.9500	0.8800	0.9100	-7.143%	31	784	-34.066%
2026-04-06	1.0000	1.0000	0.9800	0.9800	+5.376%	11	764	-38.776%
2026-04-02	0.7300	0.9700	0.7300	0.9300	+16.250%	30	769	-35.484%
2026-04-01	0.7500	0.8400	0.7500	0.8000	+6.667%	266	769	-25.000%
2026-03-31	0.5800	0.7500	0.5800	0.7500	+17.188%	31	510	-20.000%
2026-03-30	0.6400	0.6400	0.6400	0.6400	-7.246%	1	491	-6.250%
2026-03-27	0.7500	0.8500	0.6300	0.6900	-12.658%	28	491	-13.043%
2026-03-26	0.7900	0.7900	0.7800	0.7900	-15.957%	10	465	-24.051%
2026-03-23	0.8200	0.9400	0.8200	0.9400	+10.588%	16	455	-36.170%
2026-03-20	0.9700	0.9700	0.8500	0.8500	-11.458%	186	440	-29.412%
2026-03-18	0.9800	1.0300	0.9400	0.9600	-4.000%	23	283	-37.500%
2026-03-17	0.9900	1.0000	0.9700	1.0000	+4.167%	66	260	-40.000%
2026-03-16	0.9600	0.9600	0.9600	0.9600	-4.000%	4	260	-37.500%
2026-03-13	0.9900	1.0000	0.6500	1.0000	+1.010%	42	256	-40.000%
2026-03-10	1.0200	1.1200	0.6800	0.9900	-15.385%	25	276	-39.394%
2026-03-06	0.9500	1.1700	0.9500	1.1700	+25.806%	32	255	-48.718%
2026-03-05	1.0500	1.0500	0.9300	0.9300	-32.609%	7	227	-35.484%
2026-03-04	1.0000	1.3800	1.0000	1.3800	+39.394%	43	223	-56.522%
2026-03-03	0.8700	0.9900	0.8700	0.9900	+1.020%	33	183	-39.394%
2026-03-02	1.0200	1.2700	0.9700	0.9800	-14.783%	28	150	-38.776%
2026-02-26	1.2900	1.2900	1.1500	1.1500	+8.491%	2	122	-47.826%
2026-02-20	1.1500	1.1500	1.0600	1.0600	-3.636%	80	120	-43.396%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+0.917%	10	41	-45.455%
2026-02-17	1.0900	1.0900	1.0900	1.0900	-4.386%	1	31	-44.954%
2026-02-10	1.1400	1.1400	1.1400	1.1400	-11.628%	1	30	-47.368%
2026-02-06	1.3500	1.3500	1.2900	1.2900	+3.200%	3	30	-53.488%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-3.101%	10	27	-52.000%
2026-01-29	1.3800	1.3800	1.2300	1.2900	-14.000%	7	17	-53.488%
2026-01-28	1.5300	1.5300	1.5000	1.5000	-7.407%	3	14	-60.000%
2026-01-26	1.6200	1.6200	1.6200	1.6200	-6.358%	12	12	-62.963%
2026-01-23	1.8000	1.8000	1.7000	1.7300	-14.778%	12	18	-65.318%
2026-01-22	2.0300	2.0300	2.0300	2.0300	+12.778%	5	6	-70.443%
2026-01-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-66.667%

.dark-mode .vXTGZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXTGZ9{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20260918C4MSOS Sep 18 2026 4.00 Call (MSOS260918C00004000)option OPRA

MSOS20260918C4
MSOS Sep 18 2026 4.00 Call (MSOS260918C00004000)
option OPRA