Dark

MSOS20261218C7
MSOS Dec 18 2026 7.00 Call (MSOS261218C00007000)
option OPRA

EOD

Oct 1, 2026

0.1000-9.091%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1000	0.0900	0.1000	-9.091%	28	39,246	0.000%
2026-09-30	0.1500	0.2500	0.0800	0.1100	-50.000%	727	39,283	-9.091%
2026-09-29	0.2200	0.2200	0.2200	0.2200	-8.333%	100	39,671	-54.545%
2026-09-28	0.2400	0.2400	0.2400	0.2400	-7.692%	1	39,621	-58.333%
2026-09-25	0.2200	0.2600	0.2200	0.2600	0.000%	50	39,620	-61.538%
2026-09-24	0.2600	0.2600	0.2600	0.2600	-16.129%	5	39,581	-61.538%
2026-09-23	0.3000	0.3400	0.2800	0.3100	+19.231%	2,364	40,777	-67.742%
2026-09-22	0.2200	0.2800	0.2200	0.2600	+18.182%	4,763	40,189	-61.538%
2026-09-21	0.2200	0.2200	0.2200	0.2200	0.000%	1	37,497	-54.545%
2026-09-18	0.2200	0.2200	0.2200	0.2200	0.000%	500	37,496	-54.545%
2026-09-17	0.2200	0.2300	0.2000	0.2200	-4.348%	733	36,996	-54.545%
2026-09-16	0.2300	0.2300	0.2300	0.2300	+4.545%	22	36,278	-56.522%
2026-09-15	0.2100	0.2200	0.2100	0.2200	-12.000%	125	36,257	-54.545%
2026-09-14	0.1800	0.2500	0.1800	0.2500	+13.636%	8	36,258	-60.000%
2026-09-11	0.2200	0.2200	0.2200	0.2200	-24.138%	1	36,256	-54.545%
2026-09-10	0.2500	0.2900	0.2500	0.2900	-17.143%	8	36,255	-65.517%
2026-09-09	0.2900	0.3500	0.2900	0.3500	+16.667%	8	36,255	-71.429%
2026-09-08	0.3000	0.3200	0.2800	0.3000	+15.385%	291	36,251	-66.667%
2026-09-04	0.2900	0.2900	0.2600	0.2600	-7.143%	64	36,182	-61.538%
2026-09-03	0.2800	0.2800	0.2800	0.2800	-3.448%	1	36,182	-64.286%
2026-09-02	0.3000	0.3000	0.2900	0.2900	-3.333%	9	36,184	-65.517%
2026-08-31	0.2700	0.3000	0.2700	0.3000	0.000%	20	36,190	-66.667%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-3.226%	10	36,180	-66.667%
2026-08-26	0.3600	0.3600	0.3100	0.3100	+10.714%	14	36,180	-67.742%
2026-08-20	0.2500	0.2800	0.2500	0.2800	0.000%	23	36,190	-64.286%
2026-08-19	0.2700	0.2800	0.2700	0.2800	-6.667%	92	36,196	-64.286%
2026-08-18	0.3000	0.3000	0.3000	0.3000	+20.000%	5	36,143	-66.667%
2026-08-17	0.2500	0.2500	0.2500	0.2500	0.000%	2	36,138	-60.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-16.667%	1	36,136	-60.000%
2026-08-12	0.2500	0.3000	0.2500	0.3000	0.000%	10	36,136	-66.667%
2026-08-11	0.2800	0.3000	0.2800	0.3000	+7.143%	35	36,136	-66.667%
2026-08-10	0.2500	0.2800	0.2500	0.2800	0.000%	4	36,111	-64.286%
2026-08-07	0.2800	0.2800	0.2800	0.2800	+55.556%	20	36,111	-64.286%
2026-08-06	0.1800	0.1800	0.1800	0.1800	-28.000%	10	36,131	-44.444%
2026-07-31	0.2500	0.2500	0.2500	0.2500	0.000%	20	36,121	-60.000%
2026-07-28	0.3000	0.3000	0.2500	0.2500	-30.556%	69	36,101	-60.000%
2026-07-24	0.3000	0.3700	0.3000	0.3600	+9.091%	60	36,081	-72.222%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-17.500%	2	36,022	-69.697%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+8.108%	4	36,022	-75.000%
2026-07-17	0.3700	0.3700	0.3200	0.3700	0.000%	44	36,018	-72.973%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-5.128%	1	36,013	-72.973%
2026-07-15	0.3900	0.3900	0.3900	0.3900	-40.000%	10	36,012	-74.359%
2026-07-02	0.6500	0.6500	0.6500	0.6500	0.000%	20	36,002	-84.615%
2026-06-30	0.5500	0.6500	0.5500	0.6500	+8.333%	62	36,002	-84.615%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+27.660%	10	35,993	-83.333%
2026-06-25	0.4900	0.4900	0.4700	0.4700	+17.500%	103	35,993	-78.723%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-27.273%	4	35,891	-75.000%
2026-06-23	0.5500	0.5500	0.5500	0.5500	0.000%	4	35,895	-81.818%
2026-06-22	0.5500	0.5600	0.5500	0.5500	0.000%	10,011	35,891	-81.818%
2026-06-18	0.5300	0.5500	0.5300	0.5500	-19.118%	2	25,880	-81.818%
2026-06-16	0.6800	0.6800	0.6800	0.6800	+6.250%	3	25,880	-85.294%
2026-06-15	0.7000	0.8600	0.6400	0.6400	-23.810%	510	25,878	-84.375%
2026-06-11	0.8000	0.8400	0.7200	0.8400	-12.500%	801	26,036	-88.095%
2026-06-09	1.0700	1.2000	0.9400	0.9600	-5.882%	76	25,749	-89.583%
2026-06-08	0.8900	1.0500	0.8900	1.0200	+10.870%	412	25,757	-90.196%
2026-06-05	0.8300	1.0000	0.8300	0.9200	+22.667%	427	25,396	-89.130%
2026-06-04	0.7500	0.7800	0.7200	0.7500	+20.968%	274	25,653	-86.667%
2026-06-03	0.7100	0.7400	0.6200	0.6200	-15.068%	706	25,406	-83.871%
2026-06-02	0.7300	0.7800	0.6900	0.7300	-1.351%	1,281	25,445	-86.301%
2026-06-01	0.8000	0.8100	0.6900	0.7400	+5.714%	4	25,444	-86.486%
2026-05-29	0.7000	0.7600	0.7000	0.7000	-7.895%	11	25,444	-85.714%
2026-05-28	0.7200	0.7900	0.5500	0.7600	+31.034%	897	25,439	-86.842%
2026-05-26	0.5100	0.5800	0.5100	0.5800	+18.367%	101	25,351	-82.759%
2026-05-22	0.4900	0.4900	0.4900	0.4900	-12.500%	1	25,251	-79.592%
2026-05-21	0.5000	0.5900	0.5000	0.5600	+9.804%	186	25,250	-82.143%
2026-05-19	0.4900	0.5100	0.4500	0.5100	-12.069%	15	25,250	-80.392%
2026-05-18	0.4900	0.6100	0.4900	0.5800	-18.310%	641	25,131	-82.759%
2026-05-13	0.6900	0.7100	0.6600	0.7100	-8.974%	22	25,131	-85.915%
2026-05-11	0.8000	0.9900	0.7700	0.7800	+4.000%	147	25,134	-87.179%
2026-05-08	0.8500	0.8700	0.7500	0.7500	-12.791%	36	25,126	-86.667%
2026-05-07	0.9400	0.9800	0.7900	0.8600	-8.511%	1,087	25,112	-88.372%
2026-05-06	0.9700	0.9700	0.8300	0.9400	+10.588%	1,692	25,088	-89.362%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-8.602%	3	25,118	-88.235%
2026-04-30	0.8500	0.9300	0.8500	0.9300	+24.000%	67	25,118	-89.247%
2026-04-29	0.7000	0.7700	0.7000	0.7500	-11.765%	6	25,095	-86.667%
2026-04-28	0.7700	0.9200	0.7700	0.8500	-9.574%	25,094	25,098	-88.235%
2026-04-27	0.8500	0.9400	0.8500	0.9400	+25.333%	155	165	-89.362%
2026-04-24	0.6000	0.7500	0.6000	0.7500	-9.639%	2	10	-86.667%
2026-04-23	0.8300	0.8300	0.8300	0.8300	-23.148%	1	8	-87.952%
2026-04-22	1.0800	1.0800	1.0800	1.0800	+103.774%	6	7	-90.741%
2026-04-17	0.5300	0.5300	0.5300	0.5300	0.000%	1	1	-81.132%

.dark-mode .lbmslF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbmslF{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20261218C7MSOS Dec 18 2026 7.00 Call (MSOS261218C00007000)option OPRA

MSOS20261218C7
MSOS Dec 18 2026 7.00 Call (MSOS261218C00007000)
option OPRA