Dark

MSOS20280121C4
MSOS Jan 21 2028 4.00 Call (MSOS280121C00004000)
option OPRA

EOD

Aug 10, 2026

1.94+2.105%(+0.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9400	1.9400	1.9400	1.9400	+2.105%	5	5,451	0.000%
2026-08-07	1.9000	1.9000	1.9000	1.9000	+4.396%	12	5,446	+2.105%
2026-08-06	1.9000	1.9200	1.7500	1.8200	+14.465%	35	5,437	+6.593%
2026-08-05	1.7700	1.7700	1.5900	1.5900	-18.878%	19	5,439	+22.013%
2026-08-04	1.9000	1.9900	1.9000	1.9600	+4.255%	15	5,420	-1.020%
2026-08-03	1.8700	1.8800	1.8700	1.8800	-0.529%	4	5,424	+3.191%
2026-07-31	1.7500	1.8900	1.7500	1.8900	+1.070%	105	5,420	+2.646%
2026-07-30	1.6300	1.8700	1.6300	1.8700	+7.471%	331	5,525	+3.743%
2026-07-29	1.7000	1.7700	1.6400	1.7400	-2.793%	119	5,315	+11.494%
2026-07-28	1.6200	1.8800	1.6200	1.7900	-7.732%	127	5,255	+8.380%
2026-07-27	1.6800	1.9500	1.6800	1.9400	+1.042%	103	5,331	0.000%
2026-07-24	1.9300	1.9300	1.9000	1.9200	-1.538%	18	5,428	+1.042%
2026-07-23	1.9900	1.9900	1.9500	1.9500	-2.010%	28	5,420	-0.513%
2026-07-22	1.9700	2.0500	1.9000	1.9900	-4.785%	84	5,392	-2.513%
2026-07-21	2.0000	2.0900	2.0000	2.0900	+1.456%	14	5,385	-7.177%
2026-07-20	2.0600	2.0600	2.0600	2.0600	+0.488%	1	5,376	-5.825%
2026-07-17	2.0600	2.0700	1.9600	2.0500	+15.169%	60	5,375	-5.366%
2026-07-16	2.1000	2.1000	1.7800	1.7800	-19.820%	206	5,347	+8.989%
2026-07-14	2.2000	2.2300	2.2000	2.2200	-1.333%	8	5,193	-12.613%
2026-07-13	2.2500	2.2500	2.2300	2.2500	+3.687%	4	5,191	-13.778%
2026-07-10	2.0900	2.1700	2.0500	2.1700	+2.844%	228	5,189	-10.599%
2026-07-09	2.2000	2.2000	2.0300	2.1100	+0.476%	6	5,131	-8.057%
2026-07-08	2.1500	2.1500	2.0900	2.1000	-1.869%	26	5,127	-7.619%
2026-07-07	2.0900	2.2000	2.0900	2.1400	+2.885%	21	5,123	-9.346%
2026-07-06	2.3000	2.4200	2.0800	2.0800	-15.102%	123	5,105	-6.731%
2026-07-02	2.4100	2.4500	2.4100	2.4500	+2.510%	55	5,070	-20.816%
2026-07-01	2.3000	2.4700	2.3000	2.3900	-2.049%	162	5,070	-18.828%
2026-06-30	2.3200	2.4400	2.3000	2.4400	+6.087%	19	5,024	-20.492%
2026-06-29	2.2500	2.3500	2.2500	2.3000	+6.977%	134	5,020	-15.652%
2026-06-26	2.1500	2.1500	2.1500	2.1500	-2.273%	1	4,997	-9.767%
2026-06-25	2.1000	2.2000	2.1000	2.2000	+6.280%	51	5,027	-11.818%
2026-06-24	2.0700	2.1000	1.9200	2.0700	-3.721%	185	5,003	-6.280%
2026-06-23	2.1600	2.1700	2.1500	2.1500	-4.867%	5	4,963	-9.767%
2026-06-22	2.3900	2.3900	2.2600	2.2600	-9.600%	24	4,960	-14.159%
2026-06-18	2.2500	2.5000	2.2500	2.5000	+7.296%	7	4,975	-22.400%
2026-06-17	2.3000	2.4000	2.3000	2.3300	-0.851%	54	4,975	-16.738%
2026-06-16	2.4000	2.4300	2.3000	2.3500	-3.292%	83	4,975	-17.447%
2026-06-15	2.6000	2.6000	2.3900	2.4300	-6.538%	49	4,954	-20.165%
2026-06-12	2.9300	2.9300	2.5500	2.6000	-8.127%	36	4,929	-25.385%
2026-06-11	2.6400	2.8300	2.5600	2.8300	-7.213%	45	4,920	-31.449%
2026-06-10	3.0000	3.0500	3.0000	3.0500	+3.041%	30	4,912	-36.393%
2026-06-09	3.0400	3.1700	2.9500	2.9600	-4.823%	65	4,904	-34.459%
2026-06-08	3.0500	3.1100	2.9000	3.1100	+6.873%	85	4,943	-37.621%
2026-06-05	2.7700	3.0500	2.7400	2.9100	+10.227%	57	4,919	-33.333%
2026-06-04	2.1400	2.7000	2.1400	2.6400	+10.924%	25	4,912	-26.515%
2026-06-03	2.4500	2.4700	2.3000	2.3800	-6.299%	38	4,914	-18.487%
2026-06-02	2.4700	2.5800	2.4700	2.5400	+0.395%	41	4,909	-23.622%
2026-06-01	2.5100	2.5300	2.5100	2.5300	-2.317%	26	4,880	-23.320%
2026-05-29	2.5900	2.5900	2.5900	2.5900	+1.569%	1	4,854	-25.097%
2026-05-28	2.2200	2.5500	2.2200	2.5500	+12.832%	23	4,853	-23.922%
2026-05-27	2.2200	2.2600	2.2100	2.2600	+5.607%	51	4,901	-14.159%
2026-05-26	2.1700	2.1700	2.0700	2.1400	-2.283%	46	4,884	-9.346%
2026-05-22	2.1800	2.1900	2.1200	2.1900	0.000%	11	4,861	-11.416%
2026-05-21	2.1000	2.2100	2.0700	2.1900	+3.302%	37	4,879	-11.416%
2026-05-20	2.1400	2.1400	2.0600	2.1200	+6.000%	138	4,879	-8.491%
2026-05-19	2.1600	2.1700	2.0000	2.0000	-9.910%	95	4,822	-3.000%
2026-05-18	2.0100	2.2300	2.0100	2.2200	+4.225%	21	4,822	-12.613%
2026-05-15	2.2200	2.3500	2.1300	2.1300	-13.061%	69	4,822	-8.920%
2026-05-14	2.3200	2.4500	2.3200	2.4500	-1.606%	5	4,825	-20.816%
2026-05-13	2.3700	2.4900	2.3700	2.4900	+2.469%	2	4,821	-22.088%
2026-05-12	2.4300	2.4300	2.4300	2.4300	-6.538%	7	4,821	-20.165%
2026-05-11	2.6800	2.6800	2.6000	2.6000	+0.386%	54	4,821	-25.385%
2026-05-08	2.5500	2.6400	2.5500	2.5900	-4.074%	68	4,832	-25.097%
2026-05-07	2.7500	2.8400	2.7000	2.7000	-2.527%	22	4,860	-28.148%
2026-05-06	2.7200	2.7700	2.6400	2.7700	+4.924%	396	4,857	-29.964%
2026-05-05	2.5000	2.6400	2.5000	2.6400	+5.600%	2,360	4,647	-26.515%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-6.367%	2	2,369	-22.400%
2026-05-01	2.6600	2.6700	2.5900	2.6700	-1.111%	59	2,366	-27.341%
2026-04-30	2.5500	2.7300	2.5400	2.7000	+8.000%	200	2,366	-28.148%
2026-04-29	2.5800	2.7000	2.4400	2.5000	-5.303%	80	2,468	-22.400%
2026-04-28	2.7600	2.8000	2.6100	2.6400	-2.222%	55	2,486	-26.515%
2026-04-27	2.4100	2.7000	2.4100	2.7000	+10.656%	53	2,476	-28.148%
2026-04-24	2.1400	2.4700	2.1400	2.4400	+22.000%	74	2,429	-20.492%
2026-04-23	3.1000	3.1000	2.0000	2.0000	-29.825%	363	2,407	-3.000%
2026-04-22	2.1900	3.0000	2.1900	2.8500	+33.178%	368	2,441	-31.930%
2026-04-21	2.1100	2.2900	2.0300	2.1400	-2.283%	97	2,442	-9.346%
2026-04-20	1.9100	2.2500	1.9100	2.1900	+19.672%	221	2,442	-11.416%
2026-04-17	1.9900	1.9900	1.7300	1.8300	-5.670%	153	2,389	+6.011%
2026-04-16	2.0000	2.0000	1.8300	1.9400	-4.902%	139	2,389	0.000%
2026-04-15	1.8500	2.0400	1.7600	2.0400	+9.677%	137	2,380	-4.902%
2026-04-14	1.8600	1.8600	1.8500	1.8600	-1.587%	11	2,390	+4.301%
2026-04-13	1.7100	1.8900	1.7100	1.8900	+11.176%	22	2,379	+2.646%
2026-04-10	1.6900	1.8700	1.6900	1.7000	-2.857%	29	2,358	+14.118%
2026-04-09	1.7400	1.9200	1.7100	1.7500	-7.895%	71	2,352	+10.857%
2026-04-08	1.8800	1.9000	1.7500	1.9000	+7.345%	24	2,360	+2.105%
2026-04-07	1.9900	1.9900	1.7100	1.7700	-11.500%	192	2,361	+9.605%
2026-04-06	1.8600	2.0000	1.8400	2.0000	+11.111%	67	2,342	-3.000%
2026-04-02	1.5100	1.8000	1.5100	1.8000	+1.124%	11	2,334	+7.778%
2026-04-01	1.6500	1.7800	1.5600	1.7800	+14.103%	60	2,334	+8.989%
2026-03-31	1.5300	1.5800	1.4200	1.5600	+18.182%	120	2,332	+24.359%
2026-03-30	1.5000	1.5000	1.3100	1.3200	-5.714%	39	2,223	+46.970%
2026-03-27	1.6300	1.7000	1.4000	1.4000	-15.152%	97	2,192	+38.571%
2026-03-26	1.8500	1.8500	1.6500	1.6500	-9.836%	354	2,116	+17.576%
2026-03-25	1.8300	1.8300	1.8300	1.8300	+1.667%	1	2,284	+6.011%
2026-03-24	1.9100	1.9100	1.8000	1.8000	-7.692%	105	2,284	+7.778%
2026-03-23	1.7300	1.9500	1.7300	1.9500	+16.071%	36	2,188	-0.513%
2026-03-20	1.7500	1.7500	1.6800	1.6800	-7.182%	14	2,158	+15.476%
2026-03-19	1.8700	1.9500	1.7800	1.8100	-1.093%	170	2,144	+7.182%
2026-03-18	1.9000	1.9000	1.8200	1.8300	-3.684%	59	1,981	+6.011%
2026-03-17	1.8000	1.9000	1.8000	1.9000	+1.064%	44	1,930	+2.105%
2026-03-16	1.8800	1.8800	1.8800	1.8800	-1.571%	1	1,961	+3.191%
2026-03-13	1.8700	1.9100	1.7200	1.9100	+1.058%	14	1,960	+1.571%
2026-03-12	1.8400	1.8900	1.7600	1.8900	+1.070%	18	1,960	+2.646%
2026-03-11	1.6900	1.8700	1.6900	1.8700	-0.532%	29	1,951	+3.743%
2026-03-10	1.9000	1.9600	1.8800	1.8800	-0.529%	26	1,961	+3.191%
2026-03-09	1.8700	1.9400	1.8000	1.8900	-6.436%	30	1,935	+2.646%
2026-03-06	1.7100	2.0200	1.7100	2.0200	+9.783%	10	1,908	-3.960%
2026-03-05	1.8600	1.8600	1.7700	1.8400	+0.546%	3	1,906	+5.435%
2026-03-04	1.8500	1.8500	1.8300	1.8300	+1.667%	3	1,907	+6.011%
2026-03-03	1.8100	1.8100	1.6800	1.8000	+1.124%	8	1,905	+7.778%
2026-03-02	1.8000	1.8000	1.7500	1.7800	-7.292%	18	1,903	+8.989%
2026-02-27	2.6500	2.6500	1.8700	1.9200	-3.518%	24	1,885	+1.042%
2026-02-26	2.0000	2.0000	1.9400	1.9900	-3.398%	13	1,871	-2.513%
2026-02-25	2.0400	2.0800	2.0400	2.0600	-1.905%	6	1,867	-5.825%
2026-02-24	1.9900	2.1000	1.9500	2.1000	+25.000%	117	1,867	-7.619%
2026-02-23	1.8900	1.9500	1.6800	1.6800	-8.197%	131	1,893	+15.476%
2026-02-20	2.1500	2.1500	1.8000	1.8300	-6.154%	159	1,789	+6.011%
2026-02-19	1.8700	1.9800	1.8700	1.9500	+3.723%	17	1,639	-0.513%
2026-02-18	1.9500	1.9500	1.8800	1.8800	-1.053%	27	1,637	+3.191%
2026-02-17	1.9900	1.9900	1.9000	1.9000	-5.000%	40	1,612	+2.105%
2026-02-13	1.9500	2.0000	1.9500	2.0000	+2.564%	3	1,574	-3.000%
2026-02-12	2.0000	2.0000	1.9200	1.9500	-5.340%	52	1,574	-0.513%
2026-02-11	2.1000	2.1100	2.0600	2.0600	-5.936%	19	1,522	-5.825%
2026-02-10	2.1900	2.1900	2.1900	2.1900	0.000%	1	1,523	-11.416%
2026-02-09	2.0100	2.2100	2.0100	2.1900	-0.455%	27	1,522	-11.416%
2026-02-06	2.1200	2.2300	2.1200	2.2000	+8.911%	21	1,522	-11.818%
2026-02-05	2.1700	2.1700	2.0200	2.0200	-10.619%	73	1,522	-3.960%
2026-02-04	2.0800	2.3200	2.0000	2.2600	+5.116%	35	1,454	-14.159%
2026-01-30	2.2300	2.2300	2.1000	2.1500	-3.587%	46	1,429	-9.767%
2026-01-29	2.2800	2.2800	2.0300	2.2300	-4.292%	252	1,422	-13.004%
2026-01-28	2.4000	2.5100	2.1700	2.3300	-4.508%	30	1,280	-16.738%
2026-01-27	2.7000	2.7000	2.4000	2.4400	-3.175%	44	1,287	-20.492%
2026-01-26	2.6600	2.6600	2.4600	2.5200	-5.970%	17	1,243	-23.016%
2026-01-23	2.6000	2.7600	2.5500	2.6800	+3.475%	39	1,242	-27.612%
2026-01-22	2.4600	2.6100	2.4600	2.5900	+1.569%	10	1,232	-25.097%
2026-01-21	2.5700	2.6900	2.4200	2.5500	0.000%	58	1,223	-23.922%
2026-01-20	2.7000	2.8700	2.4600	2.5500	-7.942%	69	1,189	-23.922%
2026-01-16	2.7000	2.8000	2.6100	2.7700	+3.358%	67	1,077	-29.964%
2026-01-15	2.8900	2.8900	2.6800	2.6800	+1.515%	7	1,077	-27.612%
2026-01-14	2.8800	2.8800	2.6400	2.6400	-6.714%	31	1,071	-26.515%
2026-01-13	2.9000	2.9000	2.8300	2.8300	-4.714%	2	1,041	-31.449%
2026-01-12	2.9000	3.0000	2.8300	2.9700	+10.000%	78	1,041	-34.680%
2026-01-09	2.6900	2.7000	2.6900	2.7000	+2.662%	21	965	-28.148%
2026-01-08	2.6400	2.6400	2.6300	2.6300	-1.866%	2	966	-26.236%
2026-01-07	2.6800	2.6800	2.6600	2.6800	+3.077%	7	966	-27.612%
2026-01-06	2.5100	2.6400	2.5100	2.6000	-1.887%	8	966	-25.385%
2026-01-05	2.5900	2.6700	2.5900	2.6500	-5.357%	21	957	-26.792%
2026-01-02	2.7900	2.8000	2.7000	2.8000	+1.083%	6	957	-30.714%
2025-12-31	2.9600	2.9600	2.6500	2.7700	+5.323%	7	956	-29.964%
2025-12-30	2.6000	2.6900	2.6000	2.6300	+2.734%	12	956	-26.236%
2025-12-29	2.7000	2.7000	2.4700	2.5600	-6.909%	11	951	-24.219%
2025-12-26	2.8100	2.9500	2.7500	2.7500	-0.362%	22	952	-29.455%
2025-12-24	2.7900	2.7900	2.7600	2.7600	-2.128%	17	940	-29.710%
2025-12-23	2.7000	2.8200	2.4500	2.8200	+8.046%	29	940	-31.206%
2025-12-22	2.9300	2.9300	2.6100	2.6100	-13.000%	28	918	-25.670%
2025-12-19	3.3000	3.4000	3.0000	3.0000	-9.910%	75	911	-35.333%
2025-12-18	4.8100	4.8100	3.3000	3.3300	-28.846%	35	889	-41.742%
2025-12-17	4.5800	4.6800	4.5000	4.6800	+4.000%	9	877	-58.547%
2025-12-16	3.5000	4.5000	3.5000	4.5000	+21.622%	28	874	-56.889%
2025-12-15	3.9500	3.9500	3.3300	3.7000	-1.333%	103	864	-47.568%
2025-12-12	2.8000	3.9000	2.8000	3.7500	+86.567%	102	899	-48.267%
2025-12-11	2.4000	2.4000	1.9500	2.0100	0.000%	213	909	-3.483%
2025-12-10	2.1300	2.1600	2.0100	2.0100	-3.828%	33	926	-3.483%
2025-12-09	2.0300	2.1300	2.0200	2.0900	+5.556%	46	913	-7.177%
2025-12-08	2.5700	2.5700	1.8900	1.9800	-6.161%	64	921	-2.020%
2025-12-05	2.6400	2.6400	2.0700	2.1100	-4.525%	106	936	-8.057%
2025-12-04	2.6100	2.6100	1.9800	2.2100	-3.070%	205	906	-12.217%
2025-12-03	2.1200	2.5300	1.9000	2.2800	+10.145%	51	912	-14.912%
2025-12-02	2.5500	2.5500	1.9100	2.0700	-2.817%	105	909	-6.280%
2025-12-01	1.8900	2.1500	1.7600	2.1300	+16.393%	87	861	-8.920%
2025-11-28	1.8700	2.0100	1.8200	1.8300	-1.081%	42	860	+6.011%
2025-11-26	1.8900	1.9800	1.6500	1.8500	+3.933%	72	852	+4.865%
2025-11-25	2.0900	2.0900	1.7000	1.7800	-6.316%	63	852	+8.989%
2025-11-24	2.6200	2.6200	1.7800	1.9000	+3.261%	37	856	+2.105%
2025-11-21	1.8300	1.8400	1.5300	1.8400	+22.667%	118	847	+5.435%
2025-11-20	2.1300	2.1300	1.5000	1.5000	-11.243%	92	816	+29.333%
2025-11-19	1.7000	1.7000	1.4800	1.6900	+2.424%	108	774	+14.793%
2025-11-18	1.7100	1.9100	1.5900	1.6500	-4.624%	19	742	+17.576%
2025-11-17	1.8200	2.1900	1.6800	1.7300	+3.593%	20	746	+12.139%
2025-11-14	2.3000	2.3500	1.5500	1.6700	-27.706%	81	734	+16.168%
2025-11-13	2.4300	2.4400	2.3100	2.3100	-15.385%	5	680	-16.017%
2025-11-12	2.8500	2.8500	2.3800	2.7300	0.000%	27	679	-28.938%
2025-11-10	2.7300	2.7300	2.7300	2.7300	+10.526%	1	657	-28.938%
2025-11-07	2.1500	2.5000	2.1500	2.4700	+3.347%	24	656	-21.457%
2025-11-06	2.4500	2.4500	2.3300	2.3900	-6.275%	16	632	-18.828%
2025-11-05	2.4000	2.5500	2.4000	2.5500	+4.082%	7	620	-23.922%
2025-11-04	2.5500	2.5500	2.4500	2.4500	-12.500%	11	625	-20.816%
2025-11-03	2.8000	2.8000	2.8000	2.8000	+9.804%	9	625	-30.714%
2025-10-30	2.5500	2.5500	2.5500	2.5500	-0.391%	1	625	-23.922%
2025-10-29	2.6500	2.6500	2.5600	2.5600	+0.392%	2	624	-24.219%
2025-10-28	2.7700	2.7700	2.5500	2.5500	-12.069%	2	622	-23.922%
2025-10-22	2.9000	2.9000	2.9000	2.9000	-4.918%	1	622	-33.103%
2025-10-21	3.0500	3.0500	3.0500	3.0500	0.000%	15	621	-36.393%
2025-10-20	3.1500	3.3100	3.0500	3.0500	+1.667%	45	606	-36.393%
2025-10-17	3.0000	3.7000	3.0000	3.0000	-15.254%	18	561	-35.333%
2025-10-15	3.4100	3.6200	3.4100	3.5400	+16.447%	4	548	-45.198%
2025-10-13	3.1800	3.1800	3.0200	3.0400	+0.997%	60	544	-36.184%
2025-10-10	3.3000	3.3000	3.0100	3.0100	-7.385%	66	489	-35.548%
2025-10-09	3.4000	3.5000	3.2500	3.2500	-2.985%	67	428	-40.308%
2025-10-08	3.3500	3.3500	3.3500	3.3500	+1.515%	3	372	-42.090%
2025-10-07	3.3000	3.3000	3.2900	3.3000	0.000%	60	369	-41.212%
2025-10-06	3.1500	3.3000	3.1500	3.3000	+6.452%	27	309	-41.212%
2025-10-03	3.1900	3.4000	3.1000	3.1000	-3.125%	70	282	-37.419%
2025-10-02	2.9700	3.3000	2.9700	3.2000	+11.498%	59	222	-39.375%
2025-10-01	2.6900	2.8700	2.6800	2.8700	-1.712%	104	168	-32.404%
2025-09-30	2.7800	3.0500	2.7800	2.9200	-8.464%	21	64	-33.562%
2025-09-29	2.9500	3.8000	2.7500	3.1900	+36.325%	18	69	-39.185%
2025-09-26	2.3500	2.4500	2.3400	2.3400	-6.400%	20	51	-17.094%
2025-09-25	2.5000	2.5000	2.5000	2.5000	-7.407%	20	57	-22.400%
2025-09-24	2.7000	2.7000	2.7000	2.7000	+5.882%	1	37	-28.148%
2025-09-23	2.5500	2.5500	2.5500	2.5500	-3.774%	10	38	-23.922%
2025-09-19	2.6500	2.6500	2.6500	2.6500	+4.743%	10	38	-26.792%
2025-09-18	2.5800	2.5800	2.5300	2.5300	+2.846%	11	30	-23.320%
2025-09-17	2.5000	2.5000	2.4600	2.4600	0.000%	10	19	-21.138%
2025-09-16	2.4600	2.5300	2.4500	2.4600	0.000%	26	26	-21.138%

.dark-mode .vDjptB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDjptB{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C4MSOS Jan 21 2028 4.00 Call (MSOS280121C00004000)option OPRA

MSOS20280121C4
MSOS Jan 21 2028 4.00 Call (MSOS280121C00004000)
option OPRA