Dark

MSOS20260918C7
MSOS Sep 18 2026 7.00 Call (MSOS260918C00007000)
option OPRA

EOD

Aug 10, 2026

0.03000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0300	0.0300	0.0300	0.000%	2	8,434	0.000%
2026-08-07	0.0300	0.0400	0.0300	0.0300	0.000%	43	8,435	0.000%
2026-08-06	0.0200	0.0400	0.0200	0.0300	+50.000%	82	8,433	0.000%
2026-08-05	0.0200	0.0300	0.0200	0.0200	-33.333%	24	8,410	+50.000%
2026-08-04	0.0400	0.0400	0.0200	0.0300	0.000%	527	8,557	0.000%
2026-08-03	0.0500	0.0500	0.0300	0.0300	0.000%	4	8,404	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	16	8,404	0.000%
2026-07-30	0.0400	0.0400	0.0300	0.0300	0.000%	35	8,388	0.000%
2026-07-29	0.0300	0.0300	0.0200	0.0300	0.000%	58	8,376	0.000%
2026-07-28	0.0300	0.0300	0.0200	0.0300	0.000%	210	8,331	0.000%
2026-07-27	0.0400	0.0400	0.0200	0.0300	0.000%	4	8,203	0.000%
2026-07-24	0.0500	0.0500	0.0300	0.0300	-40.000%	411	8,205	0.000%
2026-07-23	0.0500	0.0600	0.0500	0.0500	0.000%	67	8,065	-40.000%
2026-07-22	0.0600	0.0600	0.0500	0.0500	0.000%	6	8,066	-40.000%
2026-07-21	0.0500	0.0700	0.0500	0.0500	0.000%	54	8,072	-40.000%
2026-07-20	0.0600	0.0700	0.0500	0.0500	-37.500%	66	8,022	-40.000%
2026-07-17	0.0700	0.0800	0.0700	0.0800	+14.286%	122	7,976	-62.500%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	60	7,978	-57.143%
2026-07-15	0.0900	0.1000	0.0900	0.1000	-33.333%	1,050	7,923	-70.000%
2026-07-14	0.1000	0.1500	0.1000	0.1500	+25.000%	7	7,373	-80.000%
2026-07-13	0.1200	0.1300	0.1000	0.1200	0.000%	247	7,367	-75.000%
2026-07-10	0.1100	0.1200	0.1100	0.1200	-7.692%	58	7,185	-75.000%
2026-07-09	0.1600	0.1600	0.1200	0.1300	-13.333%	24	7,184	-76.923%
2026-07-08	0.1200	0.1500	0.1100	0.1500	+15.385%	237	7,186	-80.000%
2026-07-07	0.1600	0.1600	0.1300	0.1300	-27.778%	82	6,997	-76.923%
2026-07-06	0.2000	0.2400	0.1400	0.1800	-21.739%	114	6,981	-83.333%
2026-07-02	0.1800	0.2500	0.1800	0.2300	+21.053%	65	6,999	-86.957%
2026-07-01	0.2500	0.2500	0.1900	0.1900	-34.483%	134	6,999	-84.211%
2026-06-30	0.1900	0.2900	0.1900	0.2900	+31.818%	39	6,991	-89.655%
2026-06-29	0.1800	0.2200	0.1800	0.2200	+10.000%	42	6,989	-86.364%
2026-06-26	0.2100	0.2100	0.1900	0.2000	+5.263%	37	6,994	-85.000%
2026-06-25	0.2000	0.2300	0.1500	0.1900	+35.714%	123	6,974	-84.211%
2026-06-24	0.1400	0.1400	0.1400	0.1400	-30.000%	2	6,974	-78.571%
2026-06-23	0.1900	0.2000	0.1800	0.2000	-9.091%	253	6,974	-85.000%
2026-06-22	0.3200	0.3200	0.2200	0.2200	-26.667%	42	6,874	-86.364%
2026-06-18	0.2500	0.3100	0.2200	0.3000	+25.000%	113	6,847	-90.000%
2026-06-17	0.3000	0.3000	0.2400	0.2400	-22.581%	8	6,847	-87.500%
2026-06-15	0.4200	0.4200	0.3000	0.3100	-11.429%	35	6,847	-90.323%
2026-06-12	0.4400	0.4400	0.3500	0.3500	-18.605%	333	6,837	-91.429%
2026-06-11	0.4800	0.4800	0.3500	0.4300	-10.417%	189	6,847	-93.023%
2026-06-10	0.5300	0.5600	0.4600	0.4800	-11.111%	264	6,798	-93.750%
2026-06-09	0.6300	0.6700	0.4900	0.5400	-18.182%	526	6,734	-94.444%
2026-06-08	0.5700	0.7000	0.5000	0.6600	+26.923%	166	6,741	-95.455%
2026-06-05	0.4700	0.6400	0.4500	0.5200	+30.000%	3,295	6,743	-94.231%
2026-06-04	0.3400	0.4800	0.3400	0.4000	+14.286%	1,578	2,859	-92.500%
2026-06-03	0.4000	0.5100	0.3300	0.3500	-14.634%	43	1,923	-91.429%
2026-06-02	0.4100	0.4200	0.3600	0.4100	-4.651%	84	1,914	-92.683%
2026-06-01	0.3900	0.4800	0.3800	0.4300	+16.216%	139	1,938	-93.023%
2026-05-29	0.4100	0.4300	0.3700	0.3700	-9.756%	421	1,871	-91.892%
2026-05-28	0.2800	0.4100	0.2800	0.4100	+127.778%	82	1,857	-92.683%
2026-05-27	0.3000	0.3100	0.1800	0.1800	-37.931%	275	1,829	-83.333%
2026-05-26	0.2500	0.4700	0.2200	0.2900	+16.000%	196	2,070	-89.655%
2026-05-22	0.2800	0.2800	0.2500	0.2500	-3.846%	103	2,051	-88.000%
2026-05-21	0.2900	0.2900	0.2600	0.2600	-7.143%	2	2,054	-88.462%
2026-05-20	0.2600	0.2900	0.2500	0.2800	+21.739%	31	2,054	-89.286%
2026-05-19	0.3100	0.3100	0.2300	0.2300	-25.806%	310	1,999	-86.957%
2026-05-18	0.2700	0.3100	0.2700	0.3100	+14.815%	113	1,999	-90.323%
2026-05-15	0.3200	0.3300	0.2600	0.2700	-34.146%	57	1,999	-88.889%
2026-05-14	0.4100	0.4100	0.4100	0.4100	-6.818%	1	2,017	-92.683%
2026-05-13	0.4000	0.4400	0.3900	0.4400	+7.317%	135	2,025	-93.182%
2026-05-12	0.4300	0.4300	0.4000	0.4100	-16.327%	80	2,025	-92.683%
2026-05-11	0.4800	0.5100	0.4300	0.4900	+2.083%	223	2,025	-93.878%
2026-05-08	0.5500	0.5500	0.4500	0.4800	-7.692%	63	1,963	-93.750%
2026-05-07	0.5600	0.6000	0.4800	0.5200	-8.772%	1,668	1,913	-94.231%
2026-05-06	0.5100	0.6100	0.4900	0.5700	+1.786%	1,074	1,902	-94.737%
2026-05-05	0.5200	0.5700	0.4500	0.5600	+27.273%	2,088	1,852	-94.643%
2026-05-04	0.5500	0.5500	0.4400	0.4400	-20.000%	289	1,804	-93.182%
2026-05-01	0.6000	0.6100	0.5500	0.5500	-8.333%	169	1,692	-94.545%
2026-04-30	0.5100	0.6100	0.4700	0.6000	+25.000%	618	1,692	-95.000%
2026-04-29	0.5000	0.6000	0.4700	0.4800	-7.692%	91	1,432	-93.750%
2026-04-28	0.5700	0.6300	0.5100	0.5200	-21.212%	246	1,371	-94.231%
2026-04-27	0.5400	0.6900	0.4800	0.6600	+32.000%	339	1,202	-95.455%
2026-04-24	0.4600	0.5000	0.4500	0.5000	+25.000%	1,387	1,003	-94.000%
2026-04-23	0.7400	0.9500	0.4000	0.4000	-49.367%	454	871	-92.500%
2026-04-22	0.4200	0.9400	0.4100	0.7900	+92.683%	73	632	-96.203%
2026-04-20	0.3600	0.4400	0.3600	0.4100	+32.258%	471	595	-92.683%
2026-04-17	0.3400	0.3400	0.3000	0.3100	+10.714%	29	499	-90.323%
2026-04-15	0.2800	0.2800	0.2800	0.2800	+3.704%	50	479	-89.286%
2026-04-13	0.2800	0.2800	0.2700	0.2700	-10.000%	15	429	-88.889%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-9.091%	1	429	-90.000%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+10.000%	15	429	-90.909%
2026-04-07	0.3400	0.3400	0.3000	0.3000	-21.053%	70	414	-90.000%
2026-04-06	0.3700	0.4100	0.3700	0.3800	+46.154%	71	414	-92.105%
2026-04-01	0.2500	0.2600	0.2500	0.2600	+4.000%	69	434	-88.462%
2026-03-31	0.2200	0.2500	0.2100	0.2500	-21.875%	35	373	-88.000%
2026-03-27	0.3200	0.3200	0.3200	0.3200	+18.519%	1	376	-90.625%
2026-03-26	0.3300	0.3600	0.2700	0.2700	-27.027%	8	376	-88.889%
2026-03-25	0.3400	0.3700	0.3400	0.3700	+8.824%	7	372	-91.892%
2026-03-24	0.3400	0.3400	0.3400	0.3400	-2.857%	50	372	-91.176%
2026-03-23	0.3400	0.3500	0.3400	0.3500	0.000%	100	322	-91.429%
2026-03-20	0.3900	0.3900	0.3500	0.3500	-2.778%	12	240	-91.429%
2026-03-18	0.3600	0.3600	0.3600	0.3600	-12.195%	1	240	-91.667%
2026-03-17	0.4100	0.4100	0.4100	0.4100	+2.500%	1	241	-92.683%
2026-03-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	241	-92.500%
2026-03-12	0.4200	0.4200	0.4200	0.4200	+7.692%	1	241	-92.857%
2026-03-06	0.3400	0.3900	0.3400	0.3900	-15.217%	2	242	-92.308%
2026-03-05	0.4600	0.4600	0.4600	0.4600	+15.000%	3	242	-93.478%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-2.439%	1	242	-92.500%
2026-03-02	0.4000	0.4500	0.4000	0.4100	-25.455%	80	241	-92.683%
2026-02-24	0.4800	0.5500	0.4800	0.5500	+37.500%	74	174	-94.545%
2026-02-23	0.4500	0.4500	0.4000	0.4000	-27.273%	51	114	-92.500%
2026-02-19	0.5500	0.5500	0.5500	0.5500	+14.583%	1	84	-94.545%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-4.000%	10	83	-93.750%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-3.846%	4	73	-94.000%
2026-02-13	0.5200	0.5200	0.5200	0.5200	+10.638%	21	53	-94.231%
2026-02-12	0.4700	0.4700	0.4700	0.4700	-24.194%	10	53	-93.617%
2026-02-05	0.6200	0.6200	0.6200	0.6200	+8.772%	4	43	-95.161%
2026-02-04	0.5700	0.5700	0.5700	0.5700	0.000%	2	43	-94.737%
2026-02-02	0.6500	0.6500	0.5700	0.5700	-13.636%	17	43	-94.737%
2026-01-29	0.5800	0.6600	0.5800	0.6600	-12.000%	11	29	-95.455%
2026-01-28	0.7500	0.7500	0.7500	0.7500	-11.765%	4	28	-96.000%
2026-01-26	0.8500	0.9100	0.8500	0.8500	-14.141%	13	27	-96.471%
2026-01-23	0.8000	0.9900	0.8000	0.9900	+8.791%	19	34	-96.970%
2026-01-20	0.9400	0.9400	0.9100	0.9100	-19.469%	11	23	-96.703%
2026-01-15	0.8700	1.1300	0.8700	1.1300	0.000%	13	13	-97.345%

.dark-mode .QDkVn0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDkVn0{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20260918C7MSOS Sep 18 2026 7.00 Call (MSOS260918C00007000)option OPRA

MSOS20260918C7
MSOS Sep 18 2026 7.00 Call (MSOS260918C00007000)
option OPRA