Dark

MSOS20280121C3
MSOS Jan 21 2028 3.00 Call (MSOS280121C00003000)
option OPRA

EOD

Aug 10, 2026

2.35+3.070%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.3500	2.3500	2.3500	2.3500	+3.070%	10	5,511	0.000%
2026-08-06	2.2800	2.2800	2.2800	2.2800	+16.923%	1	5,521	+3.070%
2026-08-05	2.3000	2.3000	1.9500	1.9500	-17.021%	65	5,520	+20.513%
2026-08-04	2.3200	2.3800	2.3200	2.3500	+6.818%	35	5,493	0.000%
2026-08-03	2.2600	2.2600	2.2000	2.2000	+7.317%	2	5,458	+6.818%
2026-07-29	2.0500	2.1300	2.0000	2.0500	-2.381%	84	5,456	+14.634%
2026-07-28	2.2000	2.2500	2.1000	2.1000	-9.091%	112	5,374	+11.905%
2026-07-27	2.3200	2.3200	2.3100	2.3100	+2.667%	3	5,365	+1.732%
2026-07-24	2.3700	2.3700	2.2500	2.2500	-3.433%	53	5,362	+4.444%
2026-07-23	2.3000	2.4900	2.2600	2.3300	+0.431%	43	5,358	+0.858%
2026-07-22	2.3000	2.4500	2.3000	2.3200	-5.306%	35	5,315	+1.293%
2026-07-21	2.4800	2.5400	2.4400	2.4500	-0.407%	80	5,282	-4.082%
2026-07-20	2.5000	2.5000	2.3500	2.4600	+0.820%	3	5,202	-4.472%
2026-07-17	2.4500	2.4600	2.3500	2.4400	+3.830%	34	5,199	-3.689%
2026-07-16	2.3500	2.4300	2.3300	2.3500	-4.082%	77	5,165	0.000%
2026-07-15	2.6500	2.6500	2.4500	2.4500	-6.844%	19	5,164	-4.082%
2026-07-14	2.6400	2.6400	2.6300	2.6300	-6.738%	7	5,145	-10.646%
2026-07-13	2.5600	2.8200	2.5600	2.8200	+12.800%	10	5,138	-16.667%
2026-07-10	2.4600	2.5000	2.4500	2.5000	0.000%	1,223	5,128	-6.000%
2026-07-09	2.6400	2.6400	2.4200	2.5000	+0.402%	29	3,925	-6.000%
2026-07-08	2.4900	2.4900	2.4900	2.4900	-0.400%	10	3,896	-5.622%
2026-07-07	2.5000	2.5000	2.5000	2.5000	-3.475%	1	3,886	-6.000%
2026-07-06	2.6200	2.6200	2.4500	2.5900	-4.074%	3	3,885	-9.266%
2026-07-01	2.7500	2.7500	2.7000	2.7000	-2.527%	2	3,882	-12.963%
2026-06-30	2.7200	2.7700	2.7200	2.7700	+2.593%	9	3,880	-15.162%
2026-06-29	2.6800	2.7000	2.6800	2.7000	+5.882%	45	3,871	-12.963%
2026-06-26	2.5500	2.5500	2.5500	2.5500	+0.791%	1	3,916	-7.843%
2026-06-25	2.4700	2.5300	2.4700	2.5300	+2.429%	45	3,915	-7.115%
2026-06-24	2.4600	2.5300	2.3000	2.4700	+0.816%	121	3,870	-4.858%
2026-06-23	2.5500	2.5600	2.4500	2.4500	-7.547%	5	3,757	-4.082%
2026-06-22	2.7000	2.7000	2.6500	2.6500	-2.930%	12	3,752	-11.321%
2026-06-18	2.7300	2.7300	2.7300	2.7300	-2.500%	10	3,718	-13.919%
2026-06-17	2.7400	2.8100	2.7400	2.8000	+0.358%	12	3,718	-16.071%
2026-06-16	2.7500	2.8000	2.7000	2.7900	-0.357%	70	3,718	-15.771%
2026-06-15	2.9500	3.0200	2.8000	2.8000	-5.085%	46	3,648	-16.071%
2026-06-12	3.3500	3.3500	2.9500	2.9500	-9.509%	29	3,602	-20.339%
2026-06-11	3.2200	3.2700	3.0000	3.2600	+0.308%	71	3,573	-27.914%
2026-06-10	3.3000	3.3000	3.2500	3.2500	-4.412%	2	3,592	-27.692%
2026-06-09	3.3700	3.4100	3.3700	3.4000	-0.875%	23	3,590	-30.882%
2026-06-08	3.5000	3.5000	3.3500	3.4300	+2.388%	132	3,607	-31.487%
2026-06-05	3.3400	3.4900	3.2300	3.3500	+9.477%	135	3,479	-29.851%
2026-06-04	2.9400	3.2000	2.9000	3.0600	+10.072%	24	3,426	-23.203%
2026-06-03	2.8100	2.8700	2.7000	2.7800	-6.397%	32	3,402	-15.468%
2026-06-02	2.9400	2.9700	2.9000	2.9700	+3.125%	25	3,378	-20.875%
2026-05-29	2.9500	2.9500	2.8800	2.8800	+7.463%	13	3,375	-18.403%
2026-05-28	2.6800	2.6800	2.6800	2.6800	+1.515%	50	3,382	-12.313%
2026-05-27	2.6000	2.6400	2.5900	2.6400	+7.755%	36	3,432	-10.985%
2026-05-26	2.5400	2.5400	2.4500	2.4500	-0.407%	75	3,415	-4.082%
2026-05-22	2.5600	2.5600	2.4600	2.4600	-4.280%	14	3,340	-4.472%
2026-05-21	2.5100	2.5900	2.4400	2.5700	+1.984%	14	3,332	-8.560%
2026-05-20	2.5200	2.5200	2.4600	2.5200	+6.780%	51	3,332	-6.746%
2026-05-19	2.5300	2.5400	2.3600	2.3600	-10.606%	89	3,219	-0.424%
2026-05-18	2.4900	2.6400	2.4600	2.6400	+7.755%	15	3,219	-10.985%
2026-05-15	2.7400	2.7400	2.4500	2.4500	-10.584%	16	3,219	-4.082%
2026-05-14	2.9500	2.9500	2.7400	2.7400	-2.837%	14	3,188	-14.234%
2026-05-13	2.8000	2.8200	2.8000	2.8200	+0.714%	2	3,185	-16.667%
2026-05-12	2.9400	2.9400	2.8000	2.8000	-6.355%	5	3,185	-16.071%
2026-05-08	2.9000	2.9900	2.9000	2.9900	-3.548%	20	3,185	-21.405%
2026-05-07	3.1500	3.1500	3.1000	3.1000	-0.958%	2	3,203	-24.194%
2026-05-06	3.1200	3.2500	3.0500	3.1300	+4.682%	30	3,211	-24.920%
2026-05-05	2.9900	3.0200	2.9000	2.9900	+2.749%	21	3,197	-21.405%
2026-05-04	3.0000	3.0000	2.9100	2.9100	-9.063%	5	3,192	-19.244%
2026-05-01	3.2000	3.2000	3.2000	3.2000	+4.235%	5	3,192	-26.563%
2026-04-30	2.8700	3.0700	2.8700	3.0700	+8.865%	15	3,192	-23.453%
2026-04-29	2.9000	3.0000	2.8200	2.8200	-5.051%	77	3,187	-16.667%
2026-04-28	3.1300	3.1400	2.9600	2.9700	-1.656%	42	3,242	-20.875%
2026-04-27	2.7000	3.1000	2.7000	3.0200	+8.633%	56	3,232	-22.185%
2026-04-24	2.4200	2.8000	2.4200	2.7800	+16.807%	78	3,205	-15.468%
2026-04-23	3.5000	3.5000	2.3800	2.3800	-28.955%	418	3,149	-1.261%
2026-04-22	2.5300	3.5000	2.5300	3.3500	+36.179%	45	3,147	-29.851%
2026-04-21	2.3700	2.6200	2.3700	2.4600	-6.464%	180	3,156	-4.472%
2026-04-20	2.1600	2.6500	2.1600	2.6300	+27.670%	224	3,156	-10.646%
2026-04-17	2.2000	2.3000	1.9600	2.0600	-5.936%	155	3,029	+14.078%
2026-04-16	2.2500	2.3100	2.1500	2.1900	-4.367%	141	3,012	+7.306%
2026-04-15	2.0700	2.2900	2.0700	2.2900	+10.096%	104	3,027	+2.620%
2026-04-14	2.0800	2.1200	2.0800	2.0800	-0.952%	15	3,005	+12.981%
2026-04-13	1.9800	2.2000	1.9800	2.1000	+3.960%	24	2,990	+11.905%
2026-04-10	2.2200	2.3000	2.0200	2.0200	-10.222%	64	2,976	+16.337%
2026-04-09	2.1700	2.3100	1.9900	2.2500	+3.211%	101	3,008	+4.444%
2026-04-08	2.1200	2.2300	2.0800	2.1800	+9.000%	76	2,953	+7.798%
2026-04-07	2.2900	2.2900	2.0000	2.0000	-11.111%	330	2,989	+17.500%
2026-04-06	2.1800	2.3200	2.1600	2.2500	+2.273%	97	3,215	+4.444%
2026-04-02	1.9000	2.2200	1.9000	2.2000	+6.280%	120	3,004	+6.818%
2026-04-01	1.9000	2.0700	1.8400	2.0700	+8.377%	35	3,004	+13.527%
2026-03-31	1.7900	2.0000	1.6700	1.9100	+19.375%	30	3,019	+23.037%
2026-03-30	1.7400	1.7700	1.6000	1.6000	-18.367%	91	2,997	+46.875%
2026-03-27	1.8800	1.9900	1.8400	1.9600	+3.158%	90	2,906	+19.898%
2026-03-26	2.0600	2.0600	1.9000	1.9000	-10.377%	31	2,957	+23.684%
2026-03-25	2.0700	2.1200	2.0600	2.1200	0.000%	19	2,940	+10.849%
2026-03-24	2.1100	2.1200	2.0400	2.1200	0.000%	137	2,921	+10.849%
2026-03-23	2.0200	2.1700	2.0200	2.1200	+6.000%	175	2,944	+10.849%
2026-03-20	2.0400	2.0500	2.0000	2.0000	-7.407%	59	2,769	+17.500%
2026-03-19	2.1600	2.1600	2.1600	2.1600	-1.818%	10	2,710	+8.796%
2026-03-17	2.2000	2.2900	2.1500	2.2000	-0.452%	61	2,700	+6.818%
2026-03-13	2.1700	2.2100	2.0100	2.2100	+1.376%	14	2,639	+6.335%
2026-03-12	2.0500	2.1800	2.0500	2.1800	-2.242%	3	2,625	+7.798%
2026-03-11	1.9800	2.2300	1.9800	2.2300	+3.721%	25	2,622	+5.381%
2026-03-10	2.1500	2.1500	2.1500	2.1500	-1.826%	1	2,607	+9.302%
2026-03-09	2.3200	2.3200	2.1400	2.1900	-6.809%	50	2,606	+7.306%
2026-03-06	2.1800	2.3500	2.1200	2.3500	+16.915%	9	2,556	0.000%
2026-03-05	2.0100	2.0100	2.0100	2.0100	-5.634%	1	2,547	+16.915%
2026-03-04	2.2500	2.2500	2.1300	2.1300	+5.446%	31	2,546	+10.329%
2026-03-03	2.0200	2.0200	2.0200	2.0200	-1.463%	15	2,515	+16.337%
2026-03-02	2.1300	2.1300	2.0500	2.0500	-7.658%	17	2,500	+14.634%
2026-02-27	2.9600	2.9600	2.1500	2.2200	-3.478%	76	2,483	+5.856%
2026-02-26	2.2500	2.3000	2.2500	2.3000	-2.542%	8	2,411	+2.174%
2026-02-25	2.3500	2.3900	2.3400	2.3600	-1.667%	16	2,407	-0.424%
2026-02-24	2.2300	2.4000	2.2300	2.4000	+22.449%	86	2,407	-2.083%
2026-02-23	2.1800	2.1800	1.9600	1.9600	-6.220%	24	2,348	+19.898%
2026-02-20	2.3000	2.3000	2.0900	2.0900	-7.522%	31	2,304	+12.440%
2026-02-19	2.1000	2.2600	2.1000	2.2600	+1.345%	3	2,273	+3.982%
2026-02-18	2.2300	2.2300	2.2300	2.2300	-2.193%	2	2,272	+5.381%
2026-02-13	2.2800	2.2800	2.2800	2.2800	+1.333%	1	2,269	+3.070%
2026-02-12	2.2500	2.2500	2.2500	2.2500	-4.661%	1	2,269	+4.444%
2026-02-11	2.3900	2.4100	2.3600	2.3600	-5.221%	19	2,268	-0.424%
2026-02-09	2.4600	2.5100	2.4100	2.4900	+2.049%	36	2,249	-5.622%
2026-02-06	2.4400	2.4500	2.4400	2.4400	-1.215%	4	2,253	-3.689%
2026-02-05	2.5100	2.5600	2.4700	2.4700	-4.264%	4	2,253	-4.858%
2026-02-04	2.3300	2.6400	2.3300	2.5800	+8.403%	31	2,255	-8.915%
2026-02-03	2.3700	2.3800	2.3700	2.3800	+1.277%	2	2,234	-1.261%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-3.689%	10	2,234	0.000%
2026-01-30	2.4100	2.4900	2.4000	2.4400	0.000%	31	2,224	-3.689%
2026-01-29	2.3700	2.4400	2.3700	2.4400	-4.314%	13	2,193	-3.689%
2026-01-28	2.6600	2.7700	2.5500	2.5500	-5.556%	64	2,184	-7.843%
2026-01-27	2.9700	2.9700	2.7000	2.7000	-4.930%	15	2,130	-12.963%
2026-01-26	2.9800	2.9800	2.8400	2.8400	-6.885%	14	2,117	-17.254%
2026-01-23	2.9400	3.1000	2.9200	3.0500	0.000%	26	2,103	-22.951%
2026-01-22	2.7900	3.0500	2.7900	3.0500	+7.018%	2	2,082	-22.951%
2026-01-21	2.8600	2.8900	2.7500	2.8500	-0.350%	24	2,080	-17.544%
2026-01-20	2.9900	2.9900	2.8300	2.8600	-7.742%	11	2,056	-17.832%
2026-01-16	3.0500	3.1200	3.0000	3.1000	-4.321%	20	2,036	-24.194%
2026-01-15	3.3000	3.3000	3.2400	3.2400	+8.000%	2	2,036	-27.469%
2026-01-14	3.1500	3.1500	3.0000	3.0000	-6.250%	11	2,034	-21.667%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+5.960%	3	2,043	-26.563%
2026-01-08	2.8800	3.0200	2.8700	3.0200	+2.721%	17	2,046	-22.185%
2026-01-07	2.9200	2.9400	2.9200	2.9400	+3.521%	7	2,029	-20.068%
2026-01-06	2.8800	3.0000	2.8400	2.8400	-2.069%	12	2,022	-17.254%
2026-01-05	2.9200	2.9200	2.9000	2.9000	-4.918%	11	1,999	-18.966%
2026-01-02	3.0500	3.0600	3.0500	3.0500	+0.993%	5	1,999	-22.951%
2025-12-31	2.9600	3.2000	2.9600	3.0200	-3.205%	6	1,990	-22.185%
2025-12-30	2.8400	3.1200	2.8400	3.1200	+11.429%	7	1,990	-24.679%
2025-12-29	2.8600	2.9000	2.7800	2.8000	-8.197%	21	1,983	-16.071%
2025-12-26	2.8500	3.1000	2.8500	3.0500	+0.660%	19	1,982	-22.951%
2025-12-24	3.0400	3.0400	3.0100	3.0300	-2.258%	17	1,978	-22.442%
2025-12-23	2.9500	3.1000	2.7100	3.1000	+6.897%	59	1,978	-24.194%
2025-12-22	3.1900	3.2000	2.8500	2.9000	-12.121%	78	1,919	-18.966%
2025-12-19	3.6400	3.8000	3.3000	3.3000	-15.385%	123	1,883	-28.788%
2025-12-18	5.1100	5.2200	3.9000	3.9000	-19.588%	639	1,790	-39.744%
2025-12-17	5.1000	5.1000	4.8500	4.8500	0.000%	6	1,148	-51.546%
2025-12-16	3.7800	4.8500	3.7800	4.8500	+22.475%	47	1,144	-51.546%
2025-12-15	4.2500	4.2500	3.5800	3.9600	-2.222%	15	1,139	-40.657%
2025-12-12	3.2500	4.0500	3.2100	4.0500	+74.569%	30	1,126	-41.975%
2025-12-11	2.6000	2.6000	2.2100	2.3200	+4.505%	287	1,113	+1.293%
2025-12-10	2.3100	2.3400	2.2200	2.2200	-2.632%	20	1,084	+5.856%
2025-12-09	2.1900	2.3500	2.1900	2.2800	+5.069%	40	1,064	+3.070%
2025-12-08	2.8000	2.8000	2.1100	2.1700	-9.959%	57	1,050	+8.295%
2025-12-05	2.8100	2.8100	2.3500	2.4100	-2.429%	80	1,023	-2.490%
2025-12-04	2.7800	2.7800	2.2200	2.4700	-0.403%	74	1,007	-4.858%
2025-12-03	2.6900	2.6900	2.1900	2.4800	+9.251%	59	984	-5.242%
2025-12-02	2.7400	2.7400	2.1700	2.2700	-2.991%	61	945	+3.524%
2025-12-01	2.0500	2.4100	2.0100	2.3400	+9.346%	84	920	+0.427%
2025-11-28	2.0800	2.2400	2.0600	2.1400	+2.392%	35	890	+9.813%
2025-11-26	2.0300	2.1400	1.8500	2.0900	+5.556%	25	852	+12.440%
2025-11-25	2.2500	2.2500	1.9300	1.9800	-6.604%	81	852	+18.687%
2025-11-24	2.7800	2.7800	1.9600	2.1200	+4.433%	36	799	+10.849%
2025-11-21	1.9600	2.0700	1.7200	2.0300	+13.408%	125	773	+15.764%
2025-11-20	2.2900	2.2900	1.7000	1.7900	-5.789%	132	675	+31.285%
2025-11-19	1.8500	1.9100	1.6600	1.9000	+1.604%	133	566	+23.684%
2025-11-18	1.8700	1.8700	1.8700	1.8700	-11.374%	15	451	+25.668%
2025-11-17	2.0400	2.1600	1.9300	2.1100	+5.500%	66	451	+11.374%
2025-11-14	2.4500	2.4500	1.8500	2.0000	-24.242%	227	388	+17.500%
2025-11-13	2.7000	2.7000	2.6400	2.6400	-12.000%	2	169	-10.985%
2025-11-12	2.6600	3.0000	2.6600	3.0000	-1.639%	23	167	-21.667%
2025-11-11	2.9700	3.0500	2.9700	3.0500	-1.613%	42	167	-22.951%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-8.284%	15	127	-24.194%
2025-10-24	3.3800	3.3800	3.3800	3.3800	+28.030%	2	112	-30.473%
2025-10-22	2.6400	2.6400	2.6400	2.6400	-21.893%	1	112	-10.985%
2025-10-21	3.4000	3.4000	3.3800	3.3800	-6.111%	3	112	-30.473%
2025-10-20	3.7500	3.7500	3.6000	3.6000	-2.703%	5	112	-34.722%
2025-10-09	3.7000	3.7000	3.7000	3.7000	+4.225%	4	108	-36.486%
2025-10-07	3.8500	3.8500	3.5500	3.5500	-1.389%	17	108	-33.803%
2025-10-06	3.5000	3.6000	3.5000	3.6000	+7.143%	28	91	-34.722%
2025-10-02	3.3600	3.3600	3.3600	3.3600	+5.000%	10	63	-30.060%
2025-10-01	3.2000	3.2000	3.2000	3.2000	+6.667%	2	53	-26.563%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+1.351%	6	51	-21.667%
2025-09-24	2.9600	2.9600	2.9600	2.9600	+0.339%	20	45	-20.608%
2025-09-22	2.9800	3.0000	2.8100	2.9500	+1.724%	13	25	-20.339%
2025-09-19	2.9000	2.9000	2.9000	2.9000	0.000%	12	12	-18.966%

.dark-mode .Jr76gS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jr76gS{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C3MSOS Jan 21 2028 3.00 Call (MSOS280121C00003000)option OPRA

MSOS20280121C3
MSOS Jan 21 2028 3.00 Call (MSOS280121C00003000)
option OPRA