Dark

MSOS20261218C6
MSOS Dec 18 2026 6.00 Call (MSOS261218C00006000)
option OPRA

EOD

Oct 1, 2026

0.2300-8.000%(-0.0200)1,083

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.2500	0.1900	0.2300	-8.000%	1,083	19,058	0.000%
2026-09-30	0.3600	0.3600	0.1900	0.2500	-40.476%	5,611	19,771	-8.000%
2026-09-29	0.4100	0.4600	0.4100	0.4200	+5.000%	144	22,813	-45.238%
2026-09-28	0.4800	0.4800	0.4000	0.4000	-4.762%	88	22,756	-42.500%
2026-09-25	0.4600	0.5300	0.4200	0.4200	-14.286%	115	22,743	-45.238%
2026-09-24	0.5500	0.5500	0.4400	0.4900	-10.909%	121	22,718	-53.061%
2026-09-23	0.5500	0.5500	0.5500	0.5500	+12.245%	19	22,685	-58.182%
2026-09-22	0.5000	0.5300	0.4900	0.4900	+48.485%	99	22,684	-53.061%
2026-09-21	0.3100	0.3600	0.3100	0.3300	-2.941%	215	22,639	-30.303%
2026-09-18	0.3900	0.5000	0.3400	0.3400	-12.821%	516	22,617	-32.353%
2026-09-17	0.4500	0.5400	0.3600	0.3900	-7.143%	5,026	22,257	-41.026%
2026-09-16	0.4200	0.4200	0.4200	0.4200	+10.526%	10	18,336	-45.238%
2026-09-15	0.4000	0.4200	0.3300	0.3800	+2.703%	5,066	18,336	-39.474%
2026-09-14	0.3800	0.4500	0.3700	0.3700	+15.625%	8	13,445	-37.838%
2026-09-11	0.4000	0.4000	0.3200	0.3200	-15.789%	12	13,444	-28.125%
2026-09-10	0.4900	0.4900	0.3800	0.3800	-25.490%	2,109	13,440	-39.474%
2026-09-09	0.5200	0.5600	0.5100	0.5100	-1.923%	5	12,456	-54.902%
2026-09-08	0.4700	0.5800	0.4700	0.5200	+6.122%	18	12,455	-55.769%
2026-09-04	0.4100	0.4900	0.4100	0.4900	+16.667%	52	12,394	-53.061%
2026-09-03	0.4500	0.4500	0.4200	0.4200	-6.667%	161	12,394	-45.238%
2026-09-02	0.4800	0.5000	0.4500	0.4500	-2.174%	5,045	12,238	-48.889%
2026-09-01	0.4800	0.4800	0.4600	0.4600	0.000%	8	7,238	-50.000%
2026-08-31	0.5000	0.5300	0.4400	0.4600	-9.804%	61	7,238	-50.000%
2026-08-28	0.5300	0.6000	0.4300	0.5100	+21.429%	144	7,242	-54.902%
2026-08-27	0.4500	0.4500	0.4200	0.4200	-19.231%	30	7,206	-45.238%
2026-08-26	0.5200	0.5300	0.4900	0.5200	-26.761%	26	7,180	-55.769%
2026-08-25	0.5000	0.7100	0.4500	0.7100	+39.216%	3,115	7,184	-67.606%
2026-08-24	0.4600	0.5400	0.4400	0.5100	+6.250%	11	4,384	-54.902%
2026-08-21	0.4600	0.5100	0.4300	0.4800	+11.628%	2,655	4,382	-52.083%
2026-08-20	0.4400	0.4500	0.3900	0.4300	-10.417%	73	2,118	-46.512%
2026-08-19	0.4300	0.4900	0.4300	0.4800	+14.286%	42	2,089	-52.083%
2026-08-14	0.4600	0.4600	0.4200	0.4200	0.000%	4	2,058	-45.238%
2026-08-11	0.4200	0.4200	0.4200	0.4200	+5.000%	16	2,058	-45.238%
2026-08-10	0.4300	0.4300	0.4000	0.4000	-4.762%	9	2,042	-42.500%
2026-08-07	0.4500	0.4500	0.3800	0.4200	+27.273%	55	2,040	-45.238%
2026-08-05	0.3300	0.3300	0.3300	0.3300	-21.429%	4	2,050	-30.303%
2026-08-04	0.3500	0.4800	0.3500	0.4200	+7.692%	86	2,100	-45.238%
2026-08-03	0.3500	0.3900	0.3500	0.3900	+8.333%	3	2,040	-41.026%
2026-07-31	0.3500	0.3600	0.3300	0.3600	-2.703%	272	2,037	-36.111%
2026-07-30	0.3000	0.4000	0.3000	0.3700	+5.714%	30	1,805	-37.838%
2026-07-29	0.3900	0.3900	0.3500	0.3500	-20.455%	17	1,777	-34.286%
2026-07-27	0.4400	0.4400	0.4400	0.4400	+10.000%	1	1,761	-47.727%
2026-07-24	0.4500	0.4500	0.4000	0.4000	-16.667%	46	1,760	-42.500%
2026-07-23	0.4800	0.4800	0.4800	0.4800	-15.789%	50	1,720	-52.083%
2026-07-15	0.5700	0.5700	0.5700	0.5700	0.000%	10	1,670	-59.649%
2026-07-13	0.5600	0.5700	0.5600	0.5700	-24.000%	5	1,670	-59.649%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+25.000%	10	1,667	-69.333%
2026-06-25	0.6500	0.6500	0.6000	0.6000	0.000%	28	1,667	-61.667%
2026-06-24	0.6000	0.6100	0.5900	0.6000	-4.762%	29	1,639	-61.667%
2026-06-23	0.6300	0.6300	0.6300	0.6300	-12.500%	3	1,639	-63.492%
2026-06-22	0.7500	0.8600	0.7200	0.7200	-6.494%	1,251	1,636	-68.056%
2026-06-18	0.7700	0.7700	0.7700	0.7700	-9.412%	1	411	-70.130%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-11.458%	2	411	-72.941%
2026-06-15	0.9400	0.9600	0.9400	0.9600	-25.000%	2	411	-76.042%
2026-06-09	1.4600	1.4600	1.2800	1.2800	-5.882%	11	411	-82.031%
2026-06-08	0.9700	1.3600	0.9700	1.3600	+6.250%	3	410	-83.088%
2026-06-05	1.4800	1.4800	1.2800	1.2800	+45.455%	11	408	-82.031%
2026-06-04	1.0000	1.0000	0.8800	0.8800	+10.000%	12	408	-73.864%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-17.526%	1	397	-71.250%
2026-06-02	0.9700	0.9700	0.9700	0.9700	+61.667%	1	396	-76.289%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-18.919%	1	395	-61.667%
2026-05-27	0.8100	0.8100	0.7000	0.7400	-8.642%	103	395	-68.919%
2026-05-26	0.7200	0.8100	0.6000	0.8100	+24.615%	243	392	-71.605%
2026-05-22	0.7400	0.7400	0.6200	0.6500	-5.797%	87	391	-64.615%
2026-05-20	0.7200	0.7200	0.6100	0.6900	-13.750%	198	378	-66.667%
2026-05-18	0.6500	0.8000	0.6500	0.8000	+1.266%	13	384	-71.250%
2026-05-15	0.7500	0.7900	0.7200	0.7900	-25.472%	72	384	-70.886%
2026-05-11	1.0500	1.1100	1.0200	1.0600	-4.505%	294	388	-78.302%
2026-05-08	1.1700	1.1700	0.9800	1.1100	-1.770%	178	372	-79.279%
2026-05-07	1.0900	1.1600	1.0600	1.1300	-3.419%	224	347	-79.646%
2026-05-06	1.1700	1.1700	1.1200	1.1700	+17.000%	11	322	-80.342%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-18.033%	1	316	-77.000%
2026-05-01	1.2200	1.2200	1.2200	1.2200	+5.172%	1	316	-81.148%
2026-04-30	1.1900	1.1900	1.1600	1.1600	+14.851%	190	316	-80.172%
2026-04-29	0.8300	1.0100	0.8300	1.0100	-4.717%	10	126	-77.228%
2026-04-28	1.2000	1.2000	1.0600	1.0600	-7.826%	2	126	-78.302%
2026-04-27	1.0700	1.1500	1.0700	1.1500	+27.778%	16	124	-80.000%
2026-04-23	1.5400	1.5700	0.9000	0.9000	-31.818%	59	127	-74.444%
2026-04-22	0.8400	2.0000	0.8400	1.3200	+59.036%	45	110	-82.576%
2026-04-21	0.8000	0.8300	0.8000	0.8300	+20.290%	70	3	-72.289%
2026-04-20	0.6900	0.6900	0.6900	0.6900	0.000%	3	3	-66.667%

.dark-mode .ffCdlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffCdlx{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20261218C6MSOS Dec 18 2026 6.00 Call (MSOS261218C00006000)option OPRA

MSOS20261218C6
MSOS Dec 18 2026 6.00 Call (MSOS261218C00006000)
option OPRA