Dark

MSOS20280121C14
MSOS Jan 21 2028 14.00 Call (MSOS280121C00014000)
option OPRA

EOD

Oct 1, 2026

0.4400-2.222%(-0.0100)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4700	0.4700	0.4100	0.4400	-2.222%	301	1,951	0.000%
2026-09-30	0.5100	0.5400	0.4000	0.4500	-27.419%	646	1,883	-2.222%
2026-09-29	0.6300	0.6300	0.5900	0.6200	+5.085%	33	2,074	-29.032%
2026-09-28	0.5400	0.6300	0.5200	0.5900	-4.839%	40	2,066	-25.424%
2026-09-25	0.5900	0.6500	0.5700	0.6200	0.000%	33	2,074	-29.032%
2026-09-24	0.7300	0.7400	0.6100	0.6200	-10.145%	86	2,075	-29.032%
2026-09-23	0.6700	0.7300	0.6700	0.6900	+2.985%	27	2,004	-36.232%
2026-09-22	0.6200	0.7000	0.6200	0.6700	+19.643%	36	2,002	-34.328%
2026-09-21	0.5500	0.6100	0.5100	0.5600	+19.149%	23	1,970	-21.429%
2026-09-18	0.5600	0.5700	0.4500	0.4700	-22.951%	67	1,972	-6.383%
2026-09-17	0.6000	0.6200	0.6000	0.6100	0.000%	11	2,007	-27.869%
2026-09-14	0.5800	0.6500	0.5700	0.6100	+10.909%	76	2,004	-27.869%
2026-09-11	0.5700	0.6000	0.5500	0.5500	+10.000%	10	2,000	-20.000%
2026-09-10	0.6000	0.6600	0.5000	0.5000	-28.571%	71	2,003	-12.000%
2026-09-09	0.6300	0.7200	0.6200	0.7000	+1.449%	36	1,987	-37.143%
2026-09-08	0.6200	0.7000	0.6200	0.6900	+15.000%	38	1,967	-36.232%
2026-09-04	0.6000	0.6000	0.5100	0.6000	+3.448%	22	1,957	-26.667%
2026-09-03	0.5800	0.6300	0.5500	0.5800	-1.695%	65	1,957	-24.138%
2026-09-02	0.5900	0.6100	0.5700	0.5900	+5.357%	61	1,951	-25.424%
2026-09-01	0.5900	0.6400	0.5200	0.5600	-6.667%	23	1,982	-21.429%
2026-08-31	0.6300	0.6600	0.5000	0.6000	-4.762%	24	1,989	-26.667%
2026-08-28	0.5900	0.7100	0.4900	0.6300	+21.154%	87	1,993	-30.159%
2026-08-27	0.5600	0.5600	0.5100	0.5200	-8.772%	13	1,988	-15.385%
2026-08-26	0.6000	0.6000	0.5700	0.5700	-8.065%	7	1,990	-22.807%
2026-08-24	0.6200	0.6200	0.6200	0.6200	+12.727%	2	1,989	-29.032%
2026-08-21	0.5500	0.5500	0.5500	0.5500	-9.836%	1	1,987	-20.000%
2026-08-19	0.5600	0.6100	0.5500	0.6100	+5.172%	100	1,987	-27.869%
2026-08-17	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,962	-24.138%
2026-08-12	0.5800	0.5800	0.5800	0.5800	+16.000%	1	1,961	-24.138%
2026-08-07	0.5300	0.5300	0.5000	0.5000	-1.961%	27	1,961	-12.000%
2026-08-06	0.5100	0.5100	0.5100	0.5100	+15.909%	116	1,961	-13.725%
2026-08-05	0.4800	0.5000	0.4400	0.4400	-20.000%	26	1,845	0.000%
2026-08-04	0.5100	0.5600	0.5100	0.5500	+14.583%	319	1,856	-20.000%
2026-08-03	0.4600	0.4800	0.4600	0.4800	-7.692%	60	2,006	-8.333%
2026-07-31	0.5400	0.5500	0.5200	0.5200	+4.000%	108	2,006	-15.385%
2026-07-30	0.4600	0.5500	0.4600	0.5000	-3.846%	237	2,119	-12.000%
2026-07-29	0.5300	0.5300	0.5000	0.5200	+1.961%	120	2,225	-15.385%
2026-07-28	0.5100	0.5100	0.5100	0.5100	-3.774%	1	2,261	-13.725%
2026-07-27	0.5300	0.5300	0.5300	0.5300	-3.636%	2	2,260	-16.981%
2026-07-24	0.5500	0.5700	0.5200	0.5500	-16.667%	70	2,259	-20.000%
2026-07-23	0.5700	0.6600	0.5700	0.6600	+13.793%	2	2,258	-33.333%
2026-07-22	0.5800	0.5800	0.5800	0.5800	-3.333%	9	2,256	-24.138%
2026-07-21	0.5700	0.6400	0.5500	0.6000	-7.692%	264	2,361	-26.667%
2026-07-20	0.6400	0.6500	0.6000	0.6500	+4.839%	7	2,504	-32.308%
2026-07-17	0.6000	0.6200	0.6000	0.6200	-7.463%	25	2,505	-29.032%
2026-07-13	0.6700	0.6700	0.6700	0.6700	-1.471%	7	2,505	-34.328%
2026-07-09	0.6800	0.6800	0.6800	0.6800	+1.493%	1	2,502	-35.294%
2026-07-08	0.6700	0.7000	0.6700	0.6700	+3.077%	7	2,501	-34.328%
2026-07-07	0.6300	0.6800	0.6300	0.6500	-1.515%	36	2,504	-32.308%
2026-07-06	0.8000	0.8000	0.6500	0.6600	-15.385%	212	2,508	-33.333%
2026-07-02	0.7900	0.8000	0.7300	0.7800	+2.632%	186	2,568	-43.590%
2026-07-01	0.7600	0.7600	0.7600	0.7600	+7.042%	50	2,568	-42.105%
2026-06-29	0.8300	0.8300	0.7100	0.7100	-7.792%	3	2,518	-38.028%
2026-06-26	0.7200	0.7700	0.7000	0.7700	+28.333%	4	2,516	-42.857%
2026-06-25	0.6700	0.7000	0.6000	0.6000	-11.765%	13	2,522	-26.667%
2026-06-24	0.6900	0.6900	0.6500	0.6800	+61.905%	332	2,528	-35.294%
2026-06-23	0.4200	0.4200	0.4200	0.4200	-48.148%	2	2,661	+4.762%
2026-06-17	0.8000	0.9200	0.7000	0.8100	+5.195%	343	2,968	-45.679%
2026-06-16	0.8000	0.8500	0.7600	0.7700	-4.938%	34	2,968	-42.857%
2026-06-15	0.8500	0.8500	0.8100	0.8100	-12.903%	8	2,964	-45.679%
2026-06-11	0.9300	0.9300	0.9300	0.9300	-15.455%	9	2,970	-52.688%
2026-06-10	1.0800	1.1000	1.0800	1.1000	+1.852%	9	2,979	-60.000%
2026-06-09	1.2000	1.2600	1.0500	1.0800	-6.897%	731	2,987	-59.259%
2026-06-08	1.0700	1.4600	1.0100	1.1600	0.000%	410	2,725	-62.069%
2026-06-05	1.0700	1.3000	1.0000	1.1600	+24.731%	72	2,438	-62.069%
2026-06-04	0.7900	1.1000	0.7600	0.9300	-9.709%	97	2,512	-52.688%
2026-06-03	0.8500	1.0300	0.7600	1.0300	+15.730%	94	2,420	-57.282%
2026-06-02	0.9000	0.9200	0.7600	0.8900	-5.319%	53	2,436	-50.562%
2026-06-01	0.9300	0.9700	0.9200	0.9400	+13.253%	28	2,391	-53.191%
2026-05-29	0.8800	0.9000	0.8200	0.8300	-6.742%	18	2,363	-46.988%
2026-05-28	0.7600	0.9400	0.7600	0.8900	+23.611%	223	2,362	-50.562%
2026-05-27	0.7200	0.7200	0.7200	0.7200	+2.857%	1	2,162	-38.889%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+1.449%	20	2,163	-37.143%
2026-05-20	0.6700	0.6900	0.6700	0.6900	+6.154%	2	2,163	-36.232%
2026-05-19	0.6500	0.6500	0.6500	0.6500	+3.175%	1	2,162	-32.308%
2026-05-18	0.7500	0.7500	0.6300	0.6300	-17.105%	25	2,162	-30.159%
2026-05-15	0.7700	0.7700	0.7600	0.7600	-3.797%	2	2,162	-42.105%
2026-05-14	0.8300	0.8300	0.7900	0.7900	-8.140%	5	2,154	-44.304%
2026-05-13	0.8500	0.8900	0.8500	0.8600	0.000%	5	2,171	-48.837%
2026-05-12	0.8500	0.8700	0.7900	0.8600	-8.511%	112	2,171	-48.837%
2026-05-11	0.8900	0.9500	0.8900	0.9400	0.000%	32	2,171	-53.191%
2026-05-08	0.9700	0.9700	0.8500	0.9400	-5.051%	23	2,207	-53.191%
2026-05-07	1.0000	1.0000	0.9800	0.9900	+4.211%	8	2,224	-55.556%
2026-05-06	1.0000	1.0900	0.9500	0.9500	+1.064%	102	2,236	-53.684%
2026-05-05	0.9400	0.9400	0.9400	0.9400	+4.444%	32	2,299	-53.191%
2026-05-04	0.9500	0.9500	0.9000	0.9000	-8.163%	21	2,331	-51.111%
2026-05-01	1.0700	1.0700	0.9500	0.9800	-7.547%	24	2,321	-55.102%
2026-04-30	0.9400	1.1200	0.9400	1.0600	+11.579%	96	2,321	-58.491%
2026-04-29	1.0400	1.0400	0.9500	0.9500	-5.941%	4	2,386	-53.684%
2026-04-28	1.0500	1.0500	0.9000	1.0100	+4.124%	95	2,405	-56.436%
2026-04-27	0.8100	0.9700	0.8100	0.9700	+12.791%	58	2,439	-54.639%
2026-04-24	0.7500	0.9500	0.7400	0.8600	+14.667%	1,009	2,437	-48.837%
2026-04-23	1.0700	1.0800	0.7500	0.7500	-35.345%	242	3,292	-41.333%
2026-04-22	0.8500	1.2800	0.7700	1.1600	+56.757%	135	3,314	-62.069%
2026-04-21	0.7200	0.7400	0.7200	0.7400	-7.500%	3	3,193	-40.541%
2026-04-20	0.7200	0.8000	0.6700	0.8000	+11.111%	110	3,193	-45.000%
2026-04-17	0.7200	0.7200	0.7200	0.7200	+2.857%	1	3,234	-38.889%
2026-04-16	0.6500	0.7000	0.5800	0.7000	+4.478%	105	3,235	-37.143%
2026-04-15	0.6500	0.7900	0.6000	0.6700	+11.667%	287	3,130	-34.328%
2026-04-14	0.6700	0.6700	0.6000	0.6000	-13.043%	11	2,848	-26.667%
2026-04-10	0.6900	0.6900	0.6900	0.6900	0.000%	1	2,847	-36.232%
2026-04-09	0.6900	0.6900	0.6900	0.6900	+7.812%	9	2,847	-36.232%
2026-04-08	0.6500	0.6500	0.6300	0.6400	-1.538%	3	2,847	-31.250%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-5.797%	1	2,844	-32.308%
2026-04-02	0.6400	0.6900	0.6400	0.6900	+35.294%	4	2,842	-36.232%
2026-03-31	0.5200	0.5200	0.5100	0.5100	-7.273%	9	2,842	-13.725%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-26.667%	1	2,833	-20.000%
2026-03-25	0.7200	0.7500	0.6900	0.7500	+7.143%	56	2,834	-41.333%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-1.408%	1	2,889	-37.143%
2026-03-17	0.7100	0.7100	0.7100	0.7100	-2.740%	3	2,888	-38.028%
2026-03-16	0.7600	0.7600	0.7300	0.7300	+4.286%	4	2,885	-39.726%
2026-03-12	0.7000	0.7000	0.7000	0.7000	-6.667%	3	2,882	-37.143%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-2.597%	2	2,882	-41.333%
2026-03-05	0.7000	0.7700	0.6100	0.7700	0.000%	177	2,887	-42.857%
2026-03-04	0.7600	0.7700	0.7200	0.7700	+5.479%	3	2,712	-42.857%
2026-03-03	0.5500	0.7300	0.5500	0.7300	+10.606%	16	2,709	-39.726%
2026-03-02	0.7500	0.7500	0.6600	0.6600	-19.512%	91	2,708	-33.333%
2026-02-26	0.8500	0.8500	0.7800	0.8200	-8.889%	79	2,707	-46.341%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-1.099%	2	2,739	-51.111%
2026-02-24	0.7200	0.9100	0.7200	0.9100	+30.000%	847	2,739	-51.648%
2026-02-23	0.7700	0.8000	0.7000	0.7000	-7.895%	104	1,987	-37.143%
2026-02-20	0.7700	0.7700	0.7300	0.7600	-14.607%	124	1,931	-42.105%
2026-02-19	0.7600	0.8900	0.6800	0.8900	-3.261%	31	1,835	-50.562%
2026-02-13	0.8000	0.9200	0.8000	0.9200	+8.235%	8	1,857	-52.174%
2026-02-12	0.8500	0.8500	0.8500	0.8500	-6.593%	1	1,857	-48.235%
2026-02-11	0.9100	0.9100	0.9100	0.9100	-1.087%	10	1,968	-51.648%
2026-02-10	0.9200	0.9200	0.9200	0.9200	-3.158%	1	1,978	-52.174%
2026-02-09	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,977	-53.684%
2026-02-06	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,977	-53.684%
2026-02-05	0.9100	0.9200	0.9100	0.9200	+8.235%	9	1,977	-52.174%
2026-02-04	0.8700	0.8700	0.8500	0.8500	-6.593%	26	1,975	-48.235%
2026-02-02	0.9100	0.9100	0.9100	0.9100	+3.409%	1	1,965	-51.648%
2026-01-30	0.8800	0.8800	0.8800	0.8800	-7.368%	5	1,965	-50.000%
2026-01-29	0.9200	0.9700	0.9200	0.9500	-20.833%	245	1,965	-53.684%
2026-01-28	1.4100	1.4100	1.2000	1.2000	+12.150%	3	1,766	-63.333%
2026-01-27	1.1100	1.1100	1.0700	1.0700	-15.079%	12	1,763	-58.879%
2026-01-23	1.2300	1.2600	1.2300	1.2600	+3.279%	12	1,763	-65.079%
2026-01-20	1.2000	1.2200	1.2000	1.2200	-9.630%	13	1,763	-63.934%
2026-01-16	1.3600	1.3600	1.3500	1.3500	-1.460%	508	1,608	-67.407%
2026-01-15	1.3500	1.3700	1.3500	1.3700	-3.521%	50	1,608	-67.883%
2026-01-14	1.2000	1.4200	1.2000	1.4200	+3.650%	42	1,608	-69.014%
2026-01-13	1.4100	1.4100	1.3700	1.3700	-4.861%	2	1,603	-67.883%
2026-01-12	1.3000	1.4500	1.1500	1.4400	+20.000%	72	1,601	-69.444%
2026-01-08	1.2000	1.2000	1.2000	1.2000	-5.512%	10	1,546	-63.333%
2026-01-06	1.2700	1.2700	1.2700	1.2700	+6.723%	1	1,536	-65.354%
2026-01-05	1.3200	1.3600	1.1900	1.1900	-9.848%	25	1,510	-63.025%
2026-01-02	1.3100	1.3200	1.3100	1.3200	+7.317%	3	1,510	-66.667%
2025-12-31	1.2300	1.2300	1.2300	1.2300	+2.500%	1	1,506	-64.228%
2025-12-30	1.3200	1.4000	1.2000	1.2000	+3.448%	100	1,506	-63.333%
2025-12-29	1.1900	1.2400	1.1600	1.1600	-7.200%	11	1,406	-62.069%
2025-12-26	1.3400	1.3400	1.2500	1.2500	-3.846%	11	1,396	-64.800%
2025-12-24	1.3700	1.3700	1.3000	1.3000	+4.000%	3	1,384	-66.154%
2025-12-23	1.0900	1.4200	1.0400	1.2500	+0.806%	1,366	1,384	-64.800%
2025-12-22	1.3200	1.3200	1.2400	1.2400	-22.500%	44	45	-64.516%
2025-12-19	1.6700	1.6700	1.6000	1.6000	0.000%	2	2	-72.500%

.dark-mode .T3BhpY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3BhpY{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C14MSOS Jan 21 2028 14.00 Call (MSOS280121C00014000)option OPRA

MSOS20280121C14
MSOS Jan 21 2028 14.00 Call (MSOS280121C00014000)
option OPRA