Dark

MSOS20261218C5
MSOS Dec 18 2026 5.00 Call (MSOS261218C00005000)
option OPRA

EOD

Oct 1, 2026

0.4800-17.241%(-0.1000)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.4900	0.4600	0.4800	-17.241%	435	11,467	0.000%
2026-09-30	0.5300	0.5800	0.4100	0.5800	-27.500%	2,506	11,640	-17.241%
2026-09-28	0.7900	0.8000	0.7900	0.8000	+2.564%	21	11,299	-40.000%
2026-09-25	0.7100	0.8600	0.7100	0.7800	-3.704%	189	11,299	-38.462%
2026-09-24	0.9000	0.9000	0.7700	0.8100	-18.182%	308	11,274	-40.741%
2026-09-23	0.9500	1.0000	0.8100	0.9900	+3.125%	307	11,227	-51.515%
2026-09-22	0.7200	0.9600	0.7200	0.9600	+24.675%	273	11,196	-50.000%
2026-09-21	0.6500	0.8500	0.6500	0.7700	+18.462%	107	11,224	-37.662%
2026-09-18	0.6300	0.7200	0.6200	0.6500	-9.722%	448	11,173	-26.154%
2026-09-17	0.7200	0.8500	0.6900	0.7200	+2.857%	108	11,172	-33.333%
2026-09-15	0.7000	0.7000	0.7000	0.7000	-13.580%	30	11,148	-31.429%
2026-09-14	0.6300	0.8100	0.6300	0.8100	+28.571%	166	11,120	-40.741%
2026-09-11	0.7700	0.7700	0.6300	0.6300	-12.500%	197	11,119	-23.810%
2026-09-10	0.8000	0.8000	0.6800	0.7200	-8.861%	128	11,114	-33.333%
2026-09-09	0.8100	0.8800	0.7800	0.7900	-11.236%	37	11,104	-39.241%
2026-09-08	0.8100	0.8900	0.8000	0.8900	+5.952%	27	11,104	-46.067%
2026-09-04	0.8900	0.8900	0.7800	0.8400	+12.000%	45	11,066	-42.857%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-7.407%	1	11,066	-36.000%
2026-09-02	0.7700	0.8600	0.7100	0.8100	+9.459%	86	11,066	-40.741%
2026-09-01	0.8100	0.8400	0.7200	0.7400	-7.500%	54	11,067	-35.135%
2026-08-31	0.8100	0.8100	0.8000	0.8000	-9.091%	15	11,075	-40.000%
2026-08-28	0.7400	0.8800	0.7200	0.8800	+17.333%	34	11,070	-45.455%
2026-08-27	0.7500	0.7700	0.6800	0.7500	-2.597%	132	11,129	-36.000%
2026-08-26	0.8600	0.8600	0.7700	0.7700	-11.494%	32	11,040	-37.662%
2026-08-25	0.7900	0.8700	0.7900	0.8700	+10.127%	85	11,021	-44.828%
2026-08-24	0.8000	0.8700	0.7900	0.7900	-1.250%	13	11,018	-39.241%
2026-08-21	0.7600	0.8000	0.5800	0.8000	+14.286%	316	11,019	-40.000%
2026-08-20	0.7400	0.7700	0.6800	0.7000	-6.667%	135	10,849	-31.429%
2026-08-19	0.7000	0.7900	0.6400	0.7500	+25.000%	8,624	10,830	-36.000%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-13.043%	1	3,918	-20.000%
2026-08-17	0.7200	0.7200	0.6400	0.6900	+4.545%	1,831	3,917	-30.435%
2026-08-14	0.7000	0.7000	0.6600	0.6600	-7.042%	18	2,435	-27.273%
2026-08-13	0.7100	0.7100	0.7100	0.7100	0.000%	135	2,432	-32.394%
2026-08-12	0.7100	0.7100	0.7100	0.7100	+4.412%	5	2,517	-32.394%
2026-08-11	0.6900	0.7400	0.6200	0.6800	+3.030%	53	2,512	-29.412%
2026-08-10	0.6700	0.6900	0.6200	0.6600	+6.452%	58	2,502	-27.273%
2026-08-07	0.6200	0.6200	0.6200	0.6200	+3.333%	1	2,502	-22.581%
2026-08-06	0.5600	0.6000	0.5600	0.6000	+20.000%	52	2,502	-20.000%
2026-08-05	0.6200	0.6200	0.5000	0.5000	-23.077%	125	2,490	-4.000%
2026-08-04	0.6000	0.6500	0.5800	0.6500	+22.642%	10	2,365	-26.154%
2026-08-03	0.6100	0.6100	0.5300	0.5300	-10.169%	26	2,363	-9.434%
2026-07-31	0.6000	0.6000	0.5900	0.5900	+5.357%	15	2,339	-18.644%
2026-07-30	0.5500	0.5800	0.5000	0.5600	+1.818%	67	2,339	-14.286%
2026-07-29	0.5400	0.5500	0.5400	0.5500	0.000%	75	2,338	-12.727%
2026-07-28	0.5900	0.6500	0.5500	0.5500	-15.385%	114	2,264	-12.727%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+1.563%	1	2,353	-26.154%
2026-07-24	0.7000	0.7000	0.6400	0.6400	-3.030%	14	2,352	-25.000%
2026-07-23	0.7000	0.7000	0.6600	0.6600	-19.512%	333	2,338	-27.273%
2026-07-22	0.7400	0.8200	0.6800	0.8200	+2.500%	22	2,034	-41.463%
2026-07-21	0.7500	0.8000	0.7500	0.8000	+3.896%	21	2,028	-40.000%
2026-07-20	0.8000	0.8000	0.7500	0.7700	+1.316%	133	2,039	-37.662%
2026-07-17	0.6300	0.7600	0.6300	0.7600	+8.571%	37	1,914	-36.842%
2026-07-16	0.7500	0.8100	0.7000	0.7000	-19.540%	138	1,905	-31.429%
2026-07-14	0.9700	0.9700	0.8600	0.8700	-13.000%	55	1,891	-44.828%
2026-07-13	0.8100	1.0000	0.8100	1.0000	+20.482%	11	1,836	-52.000%
2026-07-10	0.8500	0.8500	0.8300	0.8300	-5.682%	60	1,835	-42.169%
2026-07-09	0.9200	0.9200	0.8600	0.8800	-5.376%	7	1,776	-45.455%
2026-07-08	0.8900	0.9300	0.8900	0.9300	+2.198%	50	1,780	-48.387%
2026-07-07	0.8900	0.9100	0.8900	0.9100	-3.191%	30	1,730	-47.253%
2026-07-06	0.9800	0.9800	0.8300	0.9400	-14.545%	127	1,705	-48.936%
2026-07-02	1.0800	1.1000	1.0800	1.1000	+4.762%	9	1,574	-56.364%
2026-07-01	1.2500	1.2500	1.0500	1.0500	0.000%	10	1,574	-54.286%
2026-06-29	1.0500	1.0500	1.0500	1.0500	0.000%	18	1,564	-54.286%
2026-06-26	1.0500	1.0500	1.0500	1.0500	+14.130%	1	1,564	-54.286%
2026-06-25	0.9200	0.9200	0.9200	0.9200	+12.195%	9	1,564	-47.826%
2026-06-24	0.8100	0.9200	0.8000	0.8200	-5.747%	488	1,555	-41.463%
2026-06-23	0.9900	0.9900	0.8700	0.8700	-13.000%	58	1,672	-44.828%
2026-06-22	1.0700	1.0700	0.9500	1.0000	-13.793%	190	1,617	-52.000%
2026-06-18	1.1200	1.2600	1.0500	1.1600	+5.455%	27	1,490	-58.621%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+2.804%	45	1,490	-56.364%
2026-06-16	1.0700	1.0700	1.0700	1.0700	-13.710%	2	1,490	-55.140%
2026-06-15	1.2400	1.2400	1.2400	1.2400	+0.813%	15	1,488	-61.290%
2026-06-12	1.3000	1.3000	1.2300	1.2300	-13.986%	3	1,488	-60.976%
2026-06-11	1.4500	1.4500	1.2800	1.4300	-12.805%	373	1,576	-66.434%
2026-06-10	1.5700	1.6400	1.5700	1.6400	+1.235%	20	1,778	-70.732%
2026-06-09	1.6300	1.6300	1.5200	1.6200	-6.358%	36	1,758	-70.370%
2026-06-08	1.5500	1.7500	1.5500	1.7300	+2.367%	117	1,743	-72.254%
2026-06-05	1.6800	1.7000	1.5000	1.6900	+23.358%	553	1,827	-71.598%
2026-06-04	1.2800	1.3700	1.2000	1.3700	+21.239%	441	2,278	-64.964%
2026-06-03	1.2600	1.2600	1.0600	1.1300	-4.237%	345	2,187	-57.522%
2026-06-02	1.2700	1.2900	1.1800	1.1800	-9.924%	28	2,524	-59.322%
2026-06-01	1.3000	1.3900	1.2500	1.3100	+4.800%	14	2,522	-63.359%
2026-05-29	1.4100	1.4100	1.2300	1.2500	-3.846%	56	2,512	-61.600%
2026-05-28	1.1800	1.3000	1.1800	1.3000	+30.000%	68	2,505	-63.077%
2026-05-27	1.1000	1.1000	0.9900	1.0000	-1.961%	315	2,447	-52.000%
2026-05-26	0.9500	1.0200	0.9500	1.0200	+10.870%	106	2,188	-52.941%
2026-05-22	0.9800	1.0100	0.8700	0.9200	-4.167%	119	2,087	-47.826%
2026-05-21	1.0100	1.0100	0.9100	0.9600	-4.950%	514	2,190	-50.000%
2026-05-20	0.9500	1.0400	0.9500	1.0100	+7.447%	324	2,190	-52.475%
2026-05-19	0.9500	0.9500	0.8800	0.9400	-6.000%	17	2,071	-48.936%
2026-05-18	0.9900	1.0000	0.8800	1.0000	0.000%	65	2,071	-52.000%
2026-05-15	1.0100	1.0500	0.9600	1.0000	-19.355%	366	2,071	-52.000%
2026-05-14	1.2400	1.2400	1.2400	1.2400	0.000%	4	1,769	-61.290%
2026-05-13	1.2400	1.2700	1.2000	1.2400	+2.479%	149	1,699	-61.290%
2026-05-12	0.9800	1.3500	0.9800	1.2100	-8.333%	153	1,699	-60.331%
2026-05-08	1.5000	1.5000	1.3200	1.3200	-14.286%	425	1,699	-63.636%
2026-05-07	1.1700	1.5400	1.1700	1.5400	+9.220%	16	1,281	-68.831%
2026-05-06	1.4000	1.4600	1.4000	1.4100	+4.444%	47	1,290	-65.957%
2026-05-05	1.2700	1.4000	1.2300	1.3500	+7.143%	146	1,249	-64.444%
2026-05-04	1.4000	1.4000	1.2500	1.2600	-10.000%	57	1,149	-61.905%
2026-05-01	1.4800	1.6100	1.4000	1.4000	-4.762%	141	1,071	-65.714%
2026-04-30	1.4500	1.4800	1.4500	1.4700	+8.088%	142	1,071	-67.347%
2026-04-29	1.4000	1.4000	1.3000	1.3600	-2.857%	40	1,001	-64.706%
2026-04-28	1.5000	1.5000	1.4000	1.4000	-3.448%	43	961	-65.714%
2026-04-27	1.2200	1.4500	1.2200	1.4500	+18.852%	101	938	-66.897%
2026-04-24	1.1300	1.4500	1.1200	1.2200	+22.000%	202	879	-60.656%
2026-04-23	1.9600	1.9600	1.0000	1.0000	-40.120%	216	702	-52.000%
2026-04-22	2.3900	2.3900	1.6700	1.6700	+89.773%	542	542	-71.257%
2026-04-20	0.8800	0.8800	0.8800	0.8800	0.000%	3	3	-45.455%

.dark-mode .GDhmnS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDhmnS{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20261218C5MSOS Dec 18 2026 5.00 Call (MSOS261218C00005000)option OPRA

MSOS20261218C5
MSOS Dec 18 2026 5.00 Call (MSOS261218C00005000)
option OPRA