Dark

MSOS20260918C5
MSOS Sep 18 2026 5.00 Call (MSOS260918C00005000)
option OPRA

EOD

Aug 10, 2026

0.2000+11.111%(+0.0200)895

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2000	0.2400	0.1700	0.2000	+11.111%	895	17,431	0.000%
2026-08-07	0.2100	0.2100	0.1800	0.1800	-5.263%	32	16,864	+11.111%
2026-08-06	0.1600	0.2000	0.1400	0.1900	+58.333%	487	16,864	+5.263%
2026-08-05	0.1800	0.1800	0.1100	0.1200	-42.857%	3,384	16,739	+66.667%
2026-08-04	0.1700	0.2400	0.1600	0.2100	+40.000%	2,550	14,936	-4.762%
2026-08-03	0.1600	0.1900	0.1500	0.1500	-6.250%	786	13,260	+33.333%
2026-07-31	0.1800	0.1900	0.1600	0.1600	-11.111%	270	12,616	+25.000%
2026-07-30	0.1300	0.2000	0.1300	0.1800	+28.571%	1,927	12,672	+11.111%
2026-07-29	0.1500	0.1700	0.1200	0.1400	-12.500%	1,393	11,354	+42.857%
2026-07-28	0.1800	0.1900	0.1500	0.1600	-20.000%	444	10,838	+25.000%
2026-07-27	0.2300	0.2500	0.1900	0.2000	-9.091%	838	10,755	0.000%
2026-07-24	0.2400	0.2600	0.1800	0.2200	-12.000%	1,852	10,673	-9.091%
2026-07-23	0.3000	0.3100	0.2400	0.2500	-26.471%	314	10,073	-20.000%
2026-07-22	0.3300	0.3500	0.2700	0.3400	0.000%	139	10,009	-41.176%
2026-07-21	0.3100	0.3900	0.2900	0.3400	+6.250%	1,167	10,138	-41.176%
2026-07-20	0.3300	0.3400	0.3000	0.3200	-3.030%	914	9,823	-37.500%
2026-07-17	0.3200	0.3700	0.3200	0.3300	+3.125%	434	9,621	-39.394%
2026-07-16	0.3800	0.3800	0.3100	0.3200	-17.949%	1,867	9,291	-37.500%
2026-07-15	0.5000	0.5000	0.3900	0.3900	-18.750%	113	7,644	-48.718%
2026-07-14	0.4600	0.5200	0.4500	0.4800	-4.000%	645	7,576	-58.333%
2026-07-13	0.4200	0.5200	0.4200	0.5000	+19.048%	551	7,408	-60.000%
2026-07-10	0.4300	0.4800	0.4200	0.4200	-6.667%	123	7,064	-52.381%
2026-07-09	0.5100	0.5500	0.4500	0.4500	-10.000%	136	7,001	-55.556%
2026-07-08	0.5000	0.5500	0.4500	0.5000	+4.167%	327	7,003	-60.000%
2026-07-07	0.4700	0.5200	0.4700	0.4800	+6.667%	113	7,092	-58.333%
2026-07-06	0.6700	0.6700	0.4500	0.4500	-35.714%	214	7,076	-55.556%
2026-07-02	0.6900	0.7200	0.6500	0.7000	+4.478%	273	6,873	-71.429%
2026-07-01	0.6800	0.8300	0.6400	0.6700	-16.250%	290	6,873	-70.149%
2026-06-30	0.6500	0.8000	0.6300	0.8000	+19.403%	378	6,649	-75.000%
2026-06-29	0.6500	0.6800	0.5700	0.6700	+8.065%	430	6,477	-70.149%
2026-06-26	0.5900	0.6400	0.5700	0.6200	+5.085%	185	6,294	-67.742%
2026-06-25	0.5700	0.6400	0.5500	0.5900	+5.357%	194	6,299	-66.102%
2026-06-24	0.5100	0.5600	0.4500	0.5600	+3.704%	136	6,334	-64.286%
2026-06-23	0.5800	0.6000	0.5100	0.5400	-14.286%	170	6,228	-62.963%
2026-06-22	0.8000	0.8000	0.6300	0.6300	-23.171%	145	6,125	-68.254%
2026-06-18	0.7900	0.8600	0.6300	0.8200	+20.588%	121	4,553	-75.610%
2026-06-17	0.8300	0.8300	0.6800	0.6800	-5.556%	1,646	4,553	-70.588%
2026-06-16	0.7700	0.8000	0.7000	0.7200	-10.000%	407	4,553	-72.222%
2026-06-15	0.8900	0.8900	0.7600	0.8000	-4.762%	57	4,300	-75.000%
2026-06-12	0.8900	0.9500	0.8200	0.8400	-18.447%	152	4,280	-76.190%
2026-06-11	1.0000	1.1200	0.9000	1.0300	-2.830%	299	4,389	-80.583%
2026-06-10	1.1400	1.3000	1.0600	1.0600	-11.667%	286	4,324	-81.132%
2026-06-09	1.3300	1.4600	1.1000	1.2000	-7.692%	264	4,158	-83.333%
2026-06-08	1.3100	1.3300	1.0900	1.3000	+7.438%	247	4,342	-84.615%
2026-06-05	1.1000	1.2800	1.0500	1.2100	+23.469%	386	4,314	-83.471%
2026-06-04	0.7700	1.0400	0.7700	0.9800	+22.500%	115	4,654	-79.592%
2026-06-03	0.8900	0.9100	0.7200	0.8000	-11.111%	613	4,648	-75.000%
2026-06-02	0.9000	0.9600	0.8400	0.9000	-5.263%	125	4,163	-77.778%
2026-06-01	0.9000	1.0000	0.8100	0.9500	+3.261%	283	4,175	-78.947%
2026-05-29	0.9900	1.0000	0.8500	0.9200	-1.075%	636	4,330	-78.261%
2026-05-28	0.7500	0.9900	0.7300	0.9300	+34.783%	597	3,790	-78.495%
2026-05-27	0.6700	0.7300	0.6100	0.6900	0.000%	1,381	3,915	-71.014%
2026-05-26	0.6100	0.7300	0.5500	0.6900	+13.115%	925	3,794	-71.014%
2026-05-22	0.6400	0.8000	0.5800	0.6100	-10.294%	306	3,650	-67.213%
2026-05-21	0.6300	0.6900	0.5900	0.6800	+1.493%	435	3,596	-70.588%
2026-05-20	0.6300	0.6900	0.6100	0.6700	+11.667%	740	3,596	-70.149%
2026-05-19	0.6400	0.7100	0.5400	0.6000	-13.043%	2,470	3,590	-66.667%
2026-05-18	0.6000	0.6900	0.5600	0.6900	+13.115%	254	3,590	-71.014%
2026-05-15	0.7000	0.8400	0.6000	0.6100	-27.381%	1,478	3,590	-67.213%
2026-05-14	0.9200	0.9600	0.8200	0.8400	-4.545%	1,979	3,321	-76.190%
2026-05-13	0.8600	0.9900	0.8600	0.8800	-2.222%	302	3,019	-77.273%
2026-05-12	0.9500	0.9700	0.8600	0.9000	-17.431%	32	3,019	-77.778%
2026-05-11	0.9800	1.0900	0.9800	1.0900	+11.224%	32	3,019	-81.651%
2026-05-08	1.1200	1.1500	0.9800	0.9800	-6.667%	67	3,009	-79.592%
2026-05-07	1.1000	1.1100	1.0500	1.0500	-13.223%	103	3,055	-80.952%
2026-05-06	1.0000	1.2300	1.0000	1.2100	+15.238%	843	3,176	-83.471%
2026-05-05	0.9500	1.0900	0.9500	1.0500	+10.526%	139	3,345	-80.952%
2026-05-04	1.1000	1.1000	0.9500	0.9500	-5.000%	93	3,245	-78.947%
2026-05-01	1.1800	1.2000	1.0000	1.0000	-3.846%	180	3,288	-80.000%
2026-04-30	1.0300	1.2100	1.0300	1.0400	+5.051%	63	3,288	-80.769%
2026-04-29	1.0000	1.1100	0.9100	0.9900	-3.883%	342	3,238	-79.798%
2026-04-28	1.1700	1.2000	1.0100	1.0300	-10.435%	132	3,291	-80.583%
2026-04-27	0.9200	1.1500	0.9200	1.1500	+19.792%	1,141	3,315	-82.609%
2026-04-24	0.7500	1.0500	0.7500	0.9600	+31.507%	478	3,475	-79.167%
2026-04-23	1.6200	1.6200	0.7100	0.7300	-48.592%	1,870	3,103	-72.603%
2026-04-22	0.8500	1.5500	0.8000	1.4200	+91.892%	569	2,560	-85.915%
2026-04-21	0.8200	0.8500	0.6800	0.7400	-12.941%	281	2,229	-72.973%
2026-04-20	0.6900	0.8800	0.6700	0.8500	+54.545%	324	2,229	-76.471%
2026-04-17	0.6700	0.6700	0.5500	0.5500	-14.063%	62	2,031	-63.636%
2026-04-16	0.6400	0.6500	0.6100	0.6400	-7.246%	77	2,033	-68.750%
2026-04-15	0.5700	0.6900	0.5500	0.6900	+27.778%	101	1,988	-71.014%
2026-04-14	0.5400	0.5400	0.5400	0.5400	-1.818%	10	1,944	-62.963%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-12.698%	1	1,934	-63.636%
2026-04-10	0.6400	0.6400	0.6300	0.6300	+8.621%	41	1,933	-68.254%
2026-04-09	0.6200	0.6200	0.5800	0.5800	-3.333%	79	1,894	-65.517%
2026-04-08	0.6100	0.6100	0.6000	0.6000	0.000%	26	1,824	-66.667%
2026-04-07	0.6300	0.6500	0.6000	0.6000	-16.667%	80	1,834	-66.667%
2026-04-06	0.6500	0.7300	0.6300	0.7200	+10.769%	105	1,857	-72.222%
2026-04-02	0.6400	0.6500	0.6400	0.6500	+22.642%	3	1,910	-69.231%
2026-04-01	0.5400	0.5600	0.5100	0.5300	+3.922%	133	1,910	-62.264%
2026-03-31	0.3900	0.5100	0.3900	0.5100	+13.333%	212	1,859	-60.784%
2026-03-30	0.4500	0.4500	0.4000	0.4500	0.000%	61	1,685	-55.556%
2026-03-27	0.5500	0.5500	0.4200	0.4500	-21.053%	84	1,677	-55.556%
2026-03-26	0.5900	0.6400	0.5700	0.5700	-12.308%	131	1,625	-64.912%
2026-03-25	0.7000	0.7000	0.6500	0.6500	-4.412%	6	1,499	-69.231%
2026-03-24	0.6800	0.6800	0.6800	0.6800	+3.030%	10	1,495	-70.588%
2026-03-23	0.6000	0.6600	0.5700	0.6600	+3.125%	183	1,485	-69.697%
2026-03-20	0.7000	0.7000	0.6400	0.6400	-5.882%	13	1,402	-68.750%
2026-03-18	0.6900	0.7000	0.6700	0.6800	-12.821%	24	1,396	-70.588%
2026-03-17	0.7200	0.7800	0.7200	0.7800	+5.405%	26	1,377	-74.359%
2026-03-13	0.7200	0.7400	0.7200	0.7400	-7.500%	8	1,351	-72.973%
2026-03-09	0.9000	0.9000	0.7800	0.8000	+8.108%	8	1,346	-75.000%
2026-03-06	0.7500	0.7500	0.7400	0.7400	+13.846%	214	1,338	-72.973%
2026-03-05	0.6500	0.6500	0.6500	0.6500	-8.451%	46	1,124	-69.231%
2026-03-03	0.6600	0.7100	0.6600	0.7100	-21.111%	3	1,078	-71.831%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+9.756%	12	1,083	-77.778%
2026-02-24	0.6800	0.8200	0.6800	0.8200	+5.128%	21	1,083	-75.610%
2026-02-23	0.8100	0.8100	0.7000	0.7800	+1.299%	79	1,073	-74.359%
2026-02-20	0.9500	0.9500	0.7700	0.7700	-3.750%	210	1,063	-74.026%
2026-02-19	0.8100	0.8100	0.8000	0.8000	-14.894%	10	905	-75.000%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+11.905%	2	899	-78.723%
2026-02-12	0.9000	0.9000	0.8400	0.8400	-16.000%	101	899	-76.190%
2026-02-06	0.9500	1.0000	0.9500	1.0000	+13.636%	6	813	-80.000%
2026-02-05	1.0000	1.0700	0.8800	0.8800	-2.222%	707	807	-77.273%
2026-02-04	0.9600	0.9600	0.9000	0.9000	-10.000%	7	101	-77.778%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+2.041%	10	106	-80.000%
2026-01-30	1.0700	1.0700	0.9800	0.9800	+3.158%	11	96	-79.592%
2026-01-29	1.0000	1.0000	0.9000	0.9500	-14.414%	142	85	-78.947%
2026-01-28	1.1100	1.1100	1.1100	1.1100	-17.778%	1	108	-81.982%
2026-01-26	1.4000	1.4000	1.3500	1.3500	-4.930%	26	107	-85.185%
2026-01-22	1.4000	1.4200	1.4000	1.4200	-15.476%	83	81	-85.915%
2026-01-15	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	-88.095%

.dark-mode .KtCSLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtCSLL{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20260918C5MSOS Sep 18 2026 5.00 Call (MSOS260918C00005000)option OPRA

MSOS20260918C5
MSOS Sep 18 2026 5.00 Call (MSOS260918C00005000)
option OPRA