Dark

MSOS20280121C2
MSOS Jan 21 2028 2.00 Call (MSOS280121C00002000)
option OPRA

EOD

Sep 30, 2026

2.75-24.242%(-0.88)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0000	3.0000	2.7500	2.7500	-24.242%	31	3,304	0.000%
2026-09-22	3.6300	3.6300	3.6300	3.6300	+8.358%	10	3,273	-24.242%
2026-09-15	3.2700	3.3500	3.2700	3.3500	-5.099%	4	3,273	-17.910%
2026-09-09	3.5300	3.5300	3.5300	3.5300	+4.748%	4	3,269	-22.096%
2026-09-04	3.3700	3.3700	3.3700	3.3700	+2.121%	2	3,267	-18.398%
2026-09-01	3.3000	3.3000	3.3000	3.3000	-2.941%	20	3,267	-16.667%
2026-08-28	3.3000	3.4000	3.3000	3.4000	+6.250%	17	3,247	-19.118%
2026-08-27	3.2000	3.2000	3.2000	3.2000	-11.111%	15	3,230	-14.063%
2026-08-21	3.6000	3.6000	3.6000	3.6000	+16.129%	1	3,245	-23.611%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-2.821%	5	3,244	-11.290%
2026-08-19	3.1000	3.1900	2.9500	3.1900	+6.333%	19	3,249	-13.793%
2026-08-17	3.1500	3.1500	3.0000	3.0000	-3.226%	8	3,242	-8.333%
2026-08-13	3.1000	3.1000	3.1000	3.1000	+3.333%	10	3,234	-11.290%
2026-08-12	3.0000	3.0000	3.0000	3.0000	+2.389%	30	3,224	-8.333%
2026-08-11	2.9000	2.9300	2.9000	2.9300	+3.169%	13	3,194	-6.143%
2026-08-10	2.8600	2.8600	2.8400	2.8400	+1.068%	7	3,181	-3.169%
2026-08-07	2.8100	2.8100	2.8100	2.8100	+12.400%	3	3,174	-2.135%
2026-08-05	2.7000	2.7000	2.5000	2.5000	-3.846%	20	3,171	+10.000%
2026-07-28	2.6700	2.6700	2.6000	2.6000	-7.473%	16	3,151	+5.769%
2026-07-23	2.8100	2.8100	2.8100	2.8100	-5.705%	1	3,135	-2.135%
2026-07-21	2.9800	2.9800	2.9800	2.9800	-4.180%	1	3,136	-7.718%
2026-07-14	3.1500	3.1500	3.1100	3.1100	+9.123%	150	3,135	-11.576%
2026-07-10	3.0400	3.0400	2.8500	2.8500	-8.065%	1,201	2,985	-3.509%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,784	-11.290%
2026-06-23	3.0000	3.0000	3.0000	3.0000	-8.257%	1	1,783	-8.333%
2026-06-22	3.2700	3.2700	3.2700	3.2700	-9.167%	5	1,784	-15.902%
2026-06-12	3.5000	3.6000	3.5000	3.6000	-10.000%	30	1,819	-23.611%
2026-06-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,819	-31.250%
2026-06-08	3.9500	4.0000	3.9500	4.0000	-3.148%	2	1,819	-31.250%
2026-06-05	3.9000	4.1300	3.9000	4.1300	+25.152%	96	1,821	-33.414%
2026-06-04	3.5700	3.5700	3.3000	3.3000	+3.125%	5	1,727	-16.667%
2026-06-03	3.2000	3.2000	3.2000	3.2000	-9.091%	1	1,722	-14.063%
2026-06-02	3.5200	3.5200	3.5200	3.5200	-1.401%	5	1,723	-21.875%
2026-06-01	3.5000	3.5700	3.4600	3.5700	+0.563%	103	1,726	-22.969%
2026-05-29	3.5500	3.5500	3.5500	3.5500	+9.231%	1	1,631	-22.535%
2026-05-28	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,630	-15.385%
2026-05-27	3.1500	3.1500	3.1500	3.1500	0.000%	3	1,631	-12.698%
2026-05-22	3.1500	3.1500	3.1500	3.1500	+4.305%	25	1,629	-12.698%
2026-05-21	3.0000	3.0300	3.0000	3.0200	+4.138%	11	1,614	-8.940%
2026-05-19	3.0100	3.0100	2.9000	2.9000	-3.333%	3	1,614	-5.172%
2026-05-15	3.2000	3.2000	3.0000	3.0000	-13.043%	65	1,605	-8.333%
2026-05-05	3.4500	3.4500	3.4500	3.4500	-1.429%	6	1,633	-20.290%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-2.778%	25	1,627	-21.429%
2026-05-01	3.5500	3.6000	3.5500	3.6000	+4.348%	2	1,601	-23.611%
2026-04-28	3.4500	3.4500	3.4500	3.4500	+2.985%	1	1,601	-20.290%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+3.395%	1	1,600	-17.910%
2026-04-24	3.2500	3.3500	3.2000	3.2400	+13.684%	19	1,599	-15.123%
2026-04-23	3.8500	3.8500	2.8500	2.8500	-26.923%	61	1,581	-3.509%
2026-04-22	3.7800	4.2200	3.7300	3.9000	+33.106%	32	1,520	-29.487%
2026-04-20	2.8500	2.9300	2.8500	2.9300	+11.832%	2	1,490	-6.143%
2026-04-16	2.6400	2.6500	2.6200	2.6200	-1.504%	68	1,488	+4.962%
2026-04-15	2.5700	2.6600	2.5700	2.6600	+6.827%	100	1,420	+3.383%
2026-04-14	2.4900	2.4900	2.4900	2.4900	+5.063%	2	1,352	+10.442%
2026-04-02	2.3700	2.3700	2.3700	2.3700	+0.424%	1	1,352	+16.034%
2026-04-01	2.7200	2.7200	2.3600	2.3600	+5.357%	2	1,352	+16.525%
2026-03-31	2.1500	2.2500	2.1500	2.2400	+9.268%	3	1,352	+22.768%
2026-03-30	2.0400	2.2100	2.0400	2.0500	-13.136%	6	1,350	+34.146%
2026-03-26	2.4200	2.4200	2.3500	2.3600	-5.221%	5	1,348	+16.525%
2026-03-24	2.4900	2.4900	2.4900	2.4900	+2.049%	1	1,350	+10.442%
2026-03-23	2.3600	2.5000	2.3600	2.4400	-2.789%	11	1,350	+12.705%
2026-03-20	2.5200	2.5200	2.5100	2.5100	+0.803%	6	1,345	+9.562%
2026-03-19	2.4900	2.4900	2.4900	2.4900	-1.190%	2	1,343	+10.442%
2026-03-18	2.5200	2.5200	2.5200	2.5200	-1.176%	1	1,343	+9.127%
2026-03-16	2.5400	2.5700	2.5400	2.5500	-27.143%	3	1,343	+7.843%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+40.562%	9	1,341	-21.429%
2026-03-11	2.4900	2.4900	2.4900	2.4900	-6.742%	1	1,337	+10.442%
2026-03-06	2.4700	2.6700	2.4700	2.6700	+13.136%	43	1,338	+2.996%
2026-03-05	2.3600	2.3600	2.3600	2.3600	-7.451%	6	1,363	+16.525%
2026-03-04	2.5800	2.5900	2.5300	2.5500	+5.372%	100	1,369	+7.843%
2026-03-03	2.3700	2.4200	2.1600	2.4200	-1.224%	155	1,303	+13.636%
2026-03-02	2.5200	2.5200	2.4500	2.4500	-3.922%	27	1,214	+12.245%
2026-02-27	2.5200	2.5800	2.5200	2.5500	-0.391%	15	1,190	+7.843%
2026-02-26	2.5500	2.6800	2.5400	2.5600	-8.571%	83	1,188	+7.422%
2026-02-25	2.6000	2.9200	2.5900	2.8000	+6.464%	55	1,140	-1.786%
2026-02-24	2.4300	2.6400	2.4300	2.6300	+4.365%	42	1,140	+4.563%
2026-02-23	2.5200	2.5200	2.5100	2.5200	+2.857%	10	1,132	+9.127%
2026-02-20	3.4400	3.4400	2.4500	2.4500	-14.931%	48	1,127	+12.245%
2026-02-19	2.4500	2.8800	2.4500	2.8800	+8.679%	10	1,119	-4.514%
2026-02-18	2.6100	2.6700	2.6100	2.6500	-2.214%	29	1,112	+3.774%
2026-02-12	2.7100	2.7100	2.7100	2.7100	-9.667%	10	1,092	+1.476%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+2.041%	1	1,102	-8.333%
2026-02-05	2.8800	2.9400	2.8800	2.9400	+6.909%	2	1,101	-6.463%
2026-02-04	2.7500	2.7500	2.7500	2.7500	0.000%	10	1,100	0.000%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-3.509%	25	1,100	0.000%
2026-01-30	2.9000	2.9000	2.8500	2.8500	-1.724%	20	1,090	-3.509%
2026-01-29	2.8100	2.9000	2.5600	2.9000	-3.333%	59	1,082	-5.172%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-9.910%	10	1,054	-8.333%
2026-01-26	3.3500	3.3500	3.3300	3.3300	+0.604%	5	1,054	-17.417%
2026-01-22	3.2500	3.3100	3.2500	3.3100	-12.895%	2	1,050	-16.918%
2026-01-21	3.2500	3.8100	3.2500	3.8000	+13.433%	13	1,048	-27.632%
2026-01-20	3.3500	3.3500	3.3500	3.3500	-5.634%	3	1,044	-17.910%
2026-01-16	3.6200	3.6200	3.5000	3.5500	-4.054%	18	1,042	-22.535%
2026-01-15	3.6700	3.7100	3.6200	3.7000	0.000%	14	1,042	-25.676%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+9.792%	2	1,037	-25.676%
2026-01-12	3.3700	3.3700	3.3700	3.3700	0.000%	1	1,037	-18.398%
2026-01-09	3.6000	3.6000	3.3600	3.3700	+2.121%	3	1,036	-18.398%
2026-01-07	3.2400	3.5400	3.2400	3.3000	+2.484%	30	1,033	-16.667%
2026-01-06	3.2200	3.2200	3.2200	3.2200	-3.303%	1	1,038	-14.596%
2026-01-05	3.3300	3.3300	3.3300	3.3300	-4.310%	10	1,038	-17.417%
2025-12-31	3.3500	3.5600	3.3500	3.4800	-0.571%	145	967	-20.977%
2025-12-30	3.2400	3.5100	3.2400	3.5000	+6.383%	191	967	-21.429%
2025-12-29	3.3500	3.4400	3.2000	3.2900	-7.324%	42	839	-16.413%
2025-12-26	3.5300	3.5500	3.5300	3.5500	0.000%	200	819	-22.535%
2025-12-24	3.5500	3.5500	3.5500	3.5500	+11.285%	1	668	-22.535%
2025-12-23	3.2900	3.3000	3.1900	3.1900	-4.776%	8	668	-13.793%
2025-12-22	3.5000	3.5000	3.3500	3.3500	-14.541%	393	662	-17.910%
2025-12-19	4.0000	4.0500	3.5000	3.9200	-4.854%	135	424	-29.847%
2025-12-18	5.7900	5.8500	4.0200	4.1200	-25.766%	103	421	-33.252%
2025-12-17	5.5000	5.5500	5.5000	5.5500	+6.936%	3	368	-50.450%
2025-12-16	5.1900	5.1900	5.1900	5.1900	+12.581%	20	369	-47.013%
2025-12-15	4.2600	4.6100	4.2600	4.6100	+10.817%	6	359	-40.347%
2025-12-12	3.5000	4.1600	3.5000	4.1600	+51.273%	142	363	-33.894%
2025-12-10	2.7500	2.7500	2.7500	2.7500	0.000%	1	309	0.000%
2025-12-09	2.7500	2.7500	2.7500	2.7500	+10.000%	20	308	0.000%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+7.296%	1	288	+10.000%
2025-11-26	2.7500	2.7500	2.3000	2.3300	-4.898%	30	259	+18.026%
2025-11-24	2.4500	2.4500	2.4500	2.4500	+22.500%	5	259	+12.245%
2025-11-20	2.0700	2.0700	2.0000	2.0000	-7.407%	51	254	+37.500%
2025-11-19	2.1600	2.1600	2.1600	2.1600	+5.366%	1	203	+27.315%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-8.889%	38	202	+34.146%
2025-11-17	2.9700	2.9700	2.2500	2.2500	-10.000%	72	180	+22.222%
2025-11-14	3.1500	3.1500	2.5000	2.5000	-26.686%	75	109	+10.000%
2025-11-11	3.4100	3.4100	3.4100	3.4100	+14.430%	1	33	-19.355%
2025-11-07	2.9900	2.9900	2.9800	2.9800	-0.997%	15	33	-7.718%
2025-11-04	3.0100	3.0100	3.0100	3.0100	+13.585%	2	18	-8.638%
2025-10-30	2.6500	2.6500	2.6500	2.6500	-22.059%	4	16	+3.774%
2025-10-28	3.4000	3.4000	3.4000	3.4000	-1.449%	3	20	-19.118%
2025-10-27	3.4500	3.4500	3.4500	3.4500	-10.390%	5	12	-20.290%
2025-10-23	3.8500	3.8500	3.8500	3.8500	+16.667%	1	12	-28.571%
2025-10-22	3.8500	3.8500	3.3000	3.3000	-9.091%	4	11	-16.667%
2025-10-13	3.6300	3.6300	3.6300	3.6300	+3.714%	1	7	-24.242%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+2.941%	2	7	-21.429%
2025-09-22	3.4000	3.4000	3.4000	3.4000	0.000%	5	5	-19.118%

.dark-mode .cyxkzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyxkzV{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C2MSOS Jan 21 2028 2.00 Call (MSOS280121C00002000)option OPRA

MSOS20280121C2
MSOS Jan 21 2028 2.00 Call (MSOS280121C00002000)
option OPRA