Dark

MSOS20260918C6
MSOS Sep 18 2026 6.00 Call (MSOS260918C00006000)
option OPRA

EOD

Aug 10, 2026

0.0700+16.667%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.0800	0.0700	0.0700	+16.667%	7	34,317	0.000%
2026-08-07	0.0800	0.0800	0.0500	0.0600	0.000%	79	34,310	+16.667%
2026-08-06	0.0600	0.0700	0.0500	0.0600	+50.000%	348	34,263	+16.667%
2026-08-05	0.0500	0.0600	0.0300	0.0400	-42.857%	339	34,006	+75.000%
2026-08-04	0.0600	0.1000	0.0500	0.0700	+40.000%	42	33,729	0.000%
2026-08-03	0.0600	0.0600	0.0500	0.0500	-64.286%	72	33,726	+40.000%
2026-07-31	0.0600	0.1400	0.0500	0.1400	+133.333%	183	33,668	-50.000%
2026-07-30	0.0500	0.0700	0.0400	0.0600	+20.000%	136	33,720	+16.667%
2026-07-29	0.0500	0.0600	0.0500	0.0500	-16.667%	443	33,663	+40.000%
2026-07-28	0.0600	0.0600	0.0500	0.0600	-14.286%	599	33,614	+16.667%
2026-07-27	0.0800	0.0800	0.0500	0.0700	+40.000%	206	33,539	0.000%
2026-07-24	0.0700	0.0800	0.0500	0.0500	-50.000%	315	33,420	+40.000%
2026-07-23	0.1200	0.1300	0.1000	0.1000	-9.091%	83	33,288	-30.000%
2026-07-22	0.1000	0.1100	0.0900	0.1100	-8.333%	91	33,250	-36.364%
2026-07-21	0.1500	0.1500	0.1100	0.1200	-7.692%	66	33,389	-41.667%
2026-07-20	0.1400	0.1400	0.1100	0.1300	-18.750%	1,455	33,370	-46.154%
2026-07-17	0.1500	0.1600	0.1300	0.1600	+6.667%	1,501	32,680	-56.250%
2026-07-16	0.1700	0.1900	0.1400	0.1500	-16.667%	1,018	32,383	-53.333%
2026-07-15	0.2000	0.2000	0.1700	0.1800	-33.333%	121	32,311	-61.111%
2026-07-14	0.2300	0.2700	0.2200	0.2700	+3.846%	64	32,201	-74.074%
2026-07-13	0.2600	0.2700	0.2100	0.2600	+13.043%	305	32,152	-73.077%
2026-07-10	0.2300	0.2500	0.2200	0.2300	+4.545%	332	32,021	-69.565%
2026-07-09	0.3000	0.3600	0.2100	0.2200	-33.333%	282	31,777	-68.182%
2026-07-08	0.2800	0.3300	0.2500	0.3300	+37.500%	60	31,619	-78.788%
2026-07-07	0.3000	0.3000	0.2400	0.2400	-11.111%	747	31,569	-70.833%
2026-07-06	0.3300	0.3400	0.2400	0.2700	-25.000%	516	31,057	-74.074%
2026-07-02	0.3700	0.4100	0.3600	0.3600	+5.882%	103	30,881	-80.556%
2026-07-01	0.4300	0.4400	0.3400	0.3400	-32.000%	197	30,881	-79.412%
2026-06-30	0.3700	0.5000	0.3600	0.5000	+38.889%	300	30,856	-86.000%
2026-06-29	0.3600	0.3600	0.3300	0.3600	+9.091%	238	30,886	-80.556%
2026-06-26	0.3200	0.4100	0.3200	0.3300	0.000%	228	30,958	-78.788%
2026-06-25	0.3200	0.3500	0.2000	0.3300	+17.857%	1,165	31,016	-78.788%
2026-06-24	0.3000	0.3000	0.2600	0.2800	0.000%	116	30,757	-75.000%
2026-06-23	0.3300	0.3300	0.2700	0.2800	-24.324%	786	30,744	-75.000%
2026-06-22	0.5200	0.6000	0.3400	0.3700	-27.451%	281	30,057	-81.081%
2026-06-18	0.4000	0.5500	0.3600	0.5100	+24.390%	244	29,635	-86.275%
2026-06-17	0.5200	0.5200	0.4000	0.4100	-6.818%	151	29,635	-82.927%
2026-06-16	0.5400	0.5400	0.3900	0.4400	-10.204%	312	29,635	-84.091%
2026-06-15	0.5800	0.5800	0.4600	0.4900	-9.259%	383	29,497	-85.714%
2026-06-12	0.7100	0.7100	0.5200	0.5400	-26.027%	825	29,276	-87.037%
2026-06-11	0.7300	0.7300	0.5500	0.7300	-5.195%	4,312	28,835	-90.411%
2026-06-10	0.8400	0.8400	0.7200	0.7700	-6.098%	381	31,721	-90.909%
2026-06-09	0.9500	1.0300	0.7200	0.8200	-11.828%	2,306	31,648	-91.463%
2026-06-08	0.9400	0.9400	0.7400	0.9300	+9.412%	625	29,881	-92.473%
2026-06-05	0.7200	0.9000	0.7200	0.8500	+28.788%	5,325	30,150	-91.765%
2026-06-04	0.5500	0.6900	0.5500	0.6600	+22.222%	256	28,888	-89.394%
2026-06-03	0.6500	0.6500	0.4600	0.5400	-12.903%	534	28,777	-87.037%
2026-06-02	0.6100	0.6500	0.5600	0.6200	-3.125%	2,282	28,916	-88.710%
2026-06-01	0.6500	0.6700	0.5600	0.6400	+10.345%	667	26,776	-89.063%
2026-05-29	0.6200	0.6300	0.5100	0.5800	-3.333%	540	26,200	-87.931%
2026-05-28	0.4400	0.7200	0.4400	0.6000	+42.857%	950	26,285	-88.333%
2026-05-27	0.4500	0.4700	0.4100	0.4200	-6.667%	474	25,732	-83.333%
2026-05-26	0.4000	0.4500	0.3800	0.4500	+25.000%	707	25,661	-84.444%
2026-05-22	0.4000	0.4000	0.3600	0.3600	-20.000%	171	25,023	-80.556%
2026-05-21	0.4200	0.4500	0.3800	0.4500	+7.143%	195	25,162	-84.444%
2026-05-20	0.3700	0.4400	0.3500	0.4200	-8.696%	1,359	25,162	-83.333%
2026-05-19	0.4300	0.4600	0.3500	0.4600	0.000%	539	24,915	-84.783%
2026-05-18	0.3800	0.5200	0.3400	0.4600	+21.053%	993	24,915	-84.783%
2026-05-15	0.5200	0.5200	0.3800	0.3800	-37.705%	1,170	24,915	-81.579%
2026-05-14	0.5500	0.6400	0.5500	0.6100	0.000%	915	23,496	-88.525%
2026-05-13	0.5900	0.6600	0.5300	0.6100	+1.667%	263	22,811	-88.525%
2026-05-12	0.6200	0.6300	0.5900	0.6000	-10.448%	189	22,811	-88.333%
2026-05-11	0.6800	0.7400	0.6000	0.6700	-6.944%	299	22,811	-89.552%
2026-05-08	0.8000	0.8100	0.6700	0.7200	-8.861%	354	22,659	-90.278%
2026-05-07	0.7900	0.8300	0.7200	0.7900	-4.819%	207	22,715	-91.139%
2026-05-06	0.7100	0.8300	0.7000	0.8300	+15.278%	78	22,644	-91.566%
2026-05-05	0.6500	0.7500	0.6400	0.7200	+14.286%	480	22,637	-90.278%
2026-05-04	0.7500	0.7500	0.6200	0.6300	-12.500%	267	22,740	-88.889%
2026-05-01	0.8800	0.8800	0.6900	0.7200	-12.195%	562	22,528	-90.278%
2026-04-30	0.6900	0.8500	0.6900	0.8200	+24.242%	150	22,528	-91.463%
2026-04-29	0.7500	0.7500	0.6300	0.6600	-17.500%	318	22,483	-89.394%
2026-04-28	0.8000	0.9000	0.7700	0.8000	-9.091%	318	22,881	-91.250%
2026-04-27	0.6700	0.8800	0.6000	0.8800	+39.683%	6,267	22,723	-92.045%
2026-04-24	0.6300	0.7400	0.5800	0.6300	+28.571%	1,784	19,604	-88.889%
2026-04-23	1.1600	1.1600	0.4200	0.4900	-53.333%	6,335	18,476	-85.714%
2026-04-22	0.5600	1.2300	0.5600	1.0500	+105.882%	1,495	13,952	-93.333%
2026-04-21	0.5700	0.6000	0.5100	0.5100	-13.559%	2,326	13,937	-86.275%
2026-04-20	0.4800	0.6300	0.4500	0.5900	+31.111%	11,807	13,937	-88.136%
2026-04-17	0.4200	0.4800	0.4000	0.4500	+2.273%	369	2,698	-84.444%
2026-04-16	0.4500	0.4700	0.4400	0.4400	-6.383%	487	2,481	-84.091%
2026-04-15	0.4100	0.4700	0.3800	0.4700	+23.684%	41	2,209	-85.106%
2026-04-14	0.3800	0.3800	0.3700	0.3800	-9.524%	29	2,389	-81.579%
2026-04-13	0.3800	0.4300	0.3800	0.4200	+5.000%	41	2,360	-83.333%
2026-04-10	0.4400	0.4400	0.4000	0.4000	-9.091%	211	2,393	-82.500%
2026-04-09	0.4500	0.4500	0.4400	0.4400	-2.222%	14	2,390	-84.091%
2026-04-08	0.4400	0.4600	0.4300	0.4500	+28.571%	106	2,394	-84.444%
2026-04-07	0.5100	0.5100	0.3500	0.3500	-32.692%	113	2,292	-80.000%
2026-04-06	0.4600	0.5200	0.4400	0.5200	+10.638%	136	2,187	-86.538%
2026-04-02	0.4200	0.4700	0.4200	0.4700	+14.634%	94	1,982	-85.106%
2026-04-01	0.3800	0.4100	0.3700	0.4100	-25.455%	108	1,982	-82.927%
2026-03-31	0.3000	0.5500	0.3000	0.5500	+103.704%	417	1,882	-87.273%
2026-03-30	0.3500	0.3500	0.2700	0.2700	-20.588%	8	1,483	-74.074%
2026-03-27	0.3900	0.4300	0.3300	0.3400	-15.000%	292	1,478	-79.412%
2026-03-26	0.4500	0.4500	0.4000	0.4000	-23.077%	35	1,241	-82.500%
2026-03-25	0.7700	0.7700	0.4800	0.5200	+4.000%	5	1,246	-86.538%
2026-03-23	0.4800	0.5000	0.4800	0.5000	0.000%	41	1,243	-86.000%
2026-03-20	0.5100	0.5100	0.4700	0.5000	-5.660%	38	1,202	-86.000%
2026-03-19	0.5300	0.5300	0.5300	0.5300	+6.000%	5	1,172	-86.792%
2026-03-18	0.5000	0.5000	0.5000	0.5000	+4.167%	10	1,167	-86.000%
2026-03-17	0.4800	0.4800	0.4800	0.4800	-11.111%	15	1,167	-85.417%
2026-03-13	0.5500	0.5500	0.5400	0.5400	+3.846%	25	1,167	-87.037%
2026-03-09	0.5500	0.5500	0.5200	0.5200	-20.000%	7	1,168	-86.538%
2026-03-06	0.5600	0.6500	0.5600	0.6500	+18.182%	101	1,173	-89.231%
2026-03-04	0.5500	0.5500	0.5500	0.5500	+7.843%	1	1,099	-87.273%
2026-03-03	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,098	-86.275%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-36.709%	50	1,097	-86.000%
2026-02-25	0.7300	0.7900	0.7300	0.7900	+14.493%	1,001	64	-91.139%
2026-02-24	0.6400	0.6900	0.6400	0.6900	+23.214%	11	64	-89.855%
2026-02-23	0.6000	0.6000	0.5500	0.5600	-11.111%	38	56	-87.500%
2026-02-13	0.6300	0.6300	0.6300	0.6300	-8.696%	1	31	-88.889%
2026-02-12	0.6900	0.6900	0.6900	0.6900	-8.000%	1	31	-89.855%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-23.469%	9	30	-90.667%
2026-01-27	0.9800	0.9800	0.9800	0.9800	-18.333%	3	21	-92.857%
2026-01-16	1.4100	1.4100	1.2000	1.2000	0.000%	21	0	-94.167%

.dark-mode .l920Ny{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l920Ny{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20260918C6MSOS Sep 18 2026 6.00 Call (MSOS260918C00006000)option OPRA

MSOS20260918C6
MSOS Sep 18 2026 6.00 Call (MSOS260918C00006000)
option OPRA