Dark

MSOS20280121C5
MSOS Jan 21 2028 5.00 Call (MSOS280121C00005000)
option OPRA

EOD

Aug 10, 2026

1.69+4.321%(+0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6900	1.6900	1.6900	1.6900	+4.321%	12	7,107	0.000%
2026-08-07	1.6500	1.6500	1.6200	1.6200	+1.250%	2	7,095	+4.321%
2026-08-06	1.5000	1.6000	1.5000	1.6000	+15.942%	6	7,094	+5.625%
2026-08-05	1.4900	1.5000	1.3800	1.3800	-23.757%	70	7,094	+22.464%
2026-08-04	1.6000	1.8100	1.6000	1.8100	+17.532%	29	7,114	-6.630%
2026-08-03	1.6700	1.6700	1.5000	1.5400	-4.348%	39	7,116	+9.740%
2026-07-31	1.6000	1.6100	1.6000	1.6100	+0.625%	11	7,121	+4.969%
2026-07-30	1.6000	1.6000	1.4400	1.6000	+10.345%	49	7,112	+5.625%
2026-07-29	1.4500	1.6000	1.4400	1.4500	-3.333%	64	7,111	+16.552%
2026-07-28	1.5800	1.5900	1.5000	1.5000	-6.250%	142	7,047	+12.667%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+3.226%	132	6,906	+5.625%
2026-07-24	1.6800	1.8000	1.5500	1.5500	-4.908%	361	6,774	+9.032%
2026-07-22	1.6800	1.7200	1.6300	1.6300	-13.757%	8	6,635	+3.681%
2026-07-21	1.8900	1.8900	1.8900	1.8900	+12.500%	140	6,633	-10.582%
2026-07-20	1.7000	1.7500	1.6800	1.6800	0.000%	20	6,500	+0.595%
2026-07-17	1.6800	1.6800	1.6800	1.6800	-0.592%	15	6,516	+0.595%
2026-07-16	1.7500	1.7600	1.6600	1.6900	-9.140%	228	6,501	0.000%
2026-07-15	1.8500	1.8600	1.8500	1.8600	-4.615%	272	6,329	-9.140%
2026-07-14	1.8500	1.9500	1.8500	1.9500	+5.405%	101	7,270	-13.333%
2026-07-13	1.8500	1.8500	1.8500	1.8500	+2.778%	25	7,270	-8.649%
2026-07-10	1.7000	1.8600	1.7000	1.8000	+1.124%	2,243	7,245	-6.111%
2026-07-09	1.8500	1.8500	1.7500	1.7800	-4.301%	17	5,284	-5.056%
2026-07-08	1.8500	1.9700	1.7800	1.8600	-3.125%	17	5,279	-9.140%
2026-07-07	1.7600	1.9200	1.7600	1.9200	+3.784%	3	5,264	-11.979%
2026-07-06	2.0500	2.0700	1.8500	1.8500	-7.960%	21	5,261	-8.649%
2026-07-02	2.1000	2.1000	2.0100	2.0100	-1.951%	58	5,292	-15.920%
2026-07-01	2.1700	2.1700	2.0500	2.0500	-4.651%	51	5,292	-17.561%
2026-06-30	2.1500	2.1500	2.1500	2.1500	+6.965%	12	5,242	-21.395%
2026-06-29	2.0100	2.0100	1.9600	2.0100	+0.500%	5	5,240	-15.920%
2026-06-26	1.9900	2.0000	1.9900	2.0000	+5.820%	10	5,235	-15.500%
2026-06-25	1.8100	1.9100	1.8100	1.8900	+8.000%	30	5,227	-10.582%
2026-06-24	1.7500	1.8500	1.7300	1.7500	-2.778%	71	5,224	-3.429%
2026-06-23	1.8300	1.9500	1.8000	1.8000	-10.448%	13	5,172	-6.111%
2026-06-22	2.0200	2.1500	2.0000	2.0100	-8.219%	61	5,164	-15.920%
2026-06-18	2.1900	2.1900	2.1900	2.1900	+6.829%	1	5,196	-22.831%
2026-06-17	2.0000	2.1000	1.9800	2.0500	+2.500%	119	5,196	-17.561%
2026-06-16	2.0500	2.0500	1.9900	2.0000	-5.660%	54	5,196	-15.500%
2026-06-15	2.1300	2.2400	2.1200	2.1200	-5.778%	30	5,201	-20.283%
2026-06-12	2.4500	2.4500	2.2500	2.2500	-6.250%	16	5,191	-24.889%
2026-06-11	2.3500	2.4000	2.2500	2.4000	-2.041%	20	5,191	-29.583%
2026-06-10	2.6100	2.6500	2.4500	2.4500	-8.922%	56	5,188	-31.020%
2026-06-09	2.8900	2.8900	2.5000	2.6900	-0.738%	38	5,163	-37.175%
2026-06-08	2.6300	2.8100	2.5900	2.7100	+5.447%	92	5,166	-37.638%
2026-06-05	2.6800	2.7300	2.5000	2.5700	+10.776%	271	5,194	-34.241%
2026-06-04	2.1300	2.4400	2.1300	2.3200	+12.077%	30	5,172	-27.155%
2026-06-03	2.2000	2.2000	2.0200	2.0700	-5.909%	63	5,171	-18.357%
2026-06-02	2.2500	2.2500	2.2000	2.2000	-3.930%	32	5,229	-23.182%
2026-06-01	2.1000	2.2900	2.1000	2.2900	+4.566%	69	5,218	-26.201%
2026-05-29	2.1600	2.2500	2.1600	2.1900	-3.947%	112	5,224	-22.831%
2026-05-28	1.9700	2.2800	1.9700	2.2800	+28.090%	149	5,314	-25.877%
2026-05-27	1.9200	1.9500	1.7800	1.7800	-2.198%	31	5,188	-5.056%
2026-05-26	1.8400	1.8400	1.8100	1.8200	+2.247%	10	5,180	-7.143%
2026-05-22	1.8600	1.8600	1.7800	1.7800	-2.732%	38	5,178	-5.056%
2026-05-21	1.8200	1.9000	1.8100	1.8300	-1.613%	87	5,169	-7.650%
2026-05-20	1.8000	1.8700	1.8000	1.8600	+6.286%	24	5,169	-9.140%
2026-05-19	1.9000	1.9000	1.7500	1.7500	+1.156%	5	5,171	-3.429%
2026-05-18	1.7500	1.8500	1.7300	1.7300	-2.809%	44	5,171	-2.312%
2026-05-15	2.0000	2.0000	1.7800	1.7800	-13.171%	108	5,171	-5.056%
2026-05-14	2.1700	2.1700	2.0500	2.0500	-3.756%	16	5,043	-17.561%
2026-05-13	2.0700	2.2500	2.0700	2.1300	+3.902%	34	5,061	-20.657%
2026-05-12	2.2000	2.2000	2.0500	2.0500	-7.240%	67	5,061	-17.561%
2026-05-11	2.2500	2.3000	2.1100	2.2100	-1.339%	32	5,061	-23.529%
2026-05-08	2.3000	2.3000	2.2400	2.2400	-4.681%	244	5,016	-24.554%
2026-05-07	2.4100	2.4500	2.3500	2.3500	-2.083%	9	5,133	-28.085%
2026-05-06	2.3800	2.4000	2.3000	2.4000	+6.667%	63	5,142	-29.583%
2026-05-05	2.2000	2.2500	2.2000	2.2500	+2.273%	18	5,115	-24.889%
2026-05-04	2.3600	2.3600	2.1500	2.2000	-4.348%	55	5,121	-23.182%
2026-05-01	2.4000	2.4000	2.3000	2.3000	-2.128%	26	5,119	-26.522%
2026-04-30	2.2400	2.4000	2.2400	2.3500	+2.174%	375	5,119	-28.085%
2026-04-28	2.3500	2.3500	2.1800	2.3000	0.000%	20	5,395	-26.522%
2026-04-27	2.2500	2.3000	2.1500	2.3000	+11.111%	8	5,377	-26.522%
2026-04-24	1.8000	2.1900	1.8000	2.0700	+11.892%	107	5,369	-18.357%
2026-04-23	2.5100	2.5100	1.8200	1.8500	-26.587%	111	5,278	-8.649%
2026-04-22	2.0800	2.6800	1.9200	2.5200	+28.571%	166	5,155	-32.937%
2026-04-21	1.9200	1.9700	1.8000	1.9600	-2.000%	144	5,049	-13.776%
2026-04-20	1.7800	2.0000	1.7200	2.0000	+16.959%	108	4,976	-15.500%
2026-04-17	1.7000	1.7100	1.7000	1.7100	+4.268%	5	5,028	-1.170%
2026-04-16	1.6500	1.6500	1.6100	1.6400	-2.381%	13	5,023	+3.049%
2026-04-15	1.5500	1.8000	1.5500	1.6800	-8.696%	288	5,025	+0.595%
2026-04-14	1.6700	1.8400	1.5200	1.8400	+6.977%	10	4,803	-8.152%
2026-04-13	1.5700	1.7200	1.5200	1.7200	+10.968%	17	4,801	-1.744%
2026-04-10	1.6300	1.6300	1.5300	1.5500	-3.125%	12	4,805	+9.032%
2026-04-09	1.5000	1.6000	1.5000	1.6000	-4.762%	20	4,795	+5.625%
2026-04-08	1.5200	1.6900	1.5200	1.6800	+15.862%	6	4,812	+0.595%
2026-04-07	1.6100	1.6800	1.4500	1.4500	-16.185%	8	4,814	+16.552%
2026-04-06	1.6400	1.7300	1.6300	1.7300	+8.805%	93	4,815	-2.312%
2026-04-02	1.5300	1.5900	1.5300	1.5900	+8.163%	37	4,930	+6.289%
2026-04-01	1.3400	1.4700	1.3100	1.4700	+1.379%	35	4,930	+14.966%
2026-03-31	1.2500	1.4500	1.2100	1.4500	+17.886%	43	4,919	+16.552%
2026-03-30	1.2700	1.2700	1.2300	1.2300	-6.107%	12	4,908	+37.398%
2026-03-27	1.3300	1.4300	1.3100	1.3100	-5.755%	147	4,907	+29.008%
2026-03-26	1.6200	1.6200	1.3900	1.3900	-13.125%	47	4,984	+21.583%
2026-03-25	1.6400	1.6400	1.6000	1.6000	-1.840%	28	4,946	+5.625%
2026-03-24	1.6100	1.6300	1.5900	1.6300	+0.617%	50	4,953	+3.681%
2026-03-23	1.5000	1.6400	1.4800	1.6200	+13.287%	73	5,001	+4.321%
2026-03-20	1.5000	1.5000	1.4300	1.4300	-8.333%	33	5,064	+18.182%
2026-03-18	1.5600	1.5600	1.5600	1.5600	-7.143%	1	5,033	+8.333%
2026-03-17	1.6000	1.6800	1.6000	1.6800	+1.818%	21	5,033	+0.595%
2026-03-16	1.6100	1.6500	1.6100	1.6500	-2.941%	11	5,042	+2.424%
2026-03-13	1.7000	1.7000	1.7000	1.7000	0.000%	1	5,031	-0.588%
2026-03-11	1.6400	1.7000	1.6400	1.7000	+3.030%	3	5,030	-0.588%
2026-03-10	1.7400	1.7400	1.6100	1.6500	+3.774%	6	5,027	+2.424%
2026-03-09	1.5900	1.5900	1.5900	1.5900	-10.169%	1	5,023	+6.289%
2026-03-06	1.6500	1.7800	1.6500	1.7700	+10.625%	10	5,022	-4.520%
2026-03-05	1.6000	1.6000	1.6000	1.6000	-4.192%	1	5,018	+5.625%
2026-03-04	1.6500	1.7000	1.6500	1.6700	+4.375%	41	5,017	+1.198%
2026-03-03	2.3000	2.3000	1.5500	1.6000	0.000%	14	4,981	+5.625%
2026-03-02	1.6000	1.6000	1.5500	1.6000	-4.762%	131	4,967	+5.625%
2026-02-27	1.7500	1.7700	1.6800	1.6800	-5.085%	5	4,952	+0.595%
2026-02-26	1.7700	1.7700	1.7700	1.7700	-6.842%	3	4,947	-4.520%
2026-02-25	1.8300	1.9200	1.8000	1.9000	+5.556%	35	4,916	-11.053%
2026-02-24	1.6500	1.9100	1.6500	1.8000	+18.421%	170	4,916	-6.111%
2026-02-23	1.5800	1.6800	1.5200	1.5200	-5.000%	794	5,084	+11.184%
2026-02-20	1.9500	1.9500	1.6000	1.6000	-16.230%	141	4,338	+5.625%
2026-02-19	1.6000	1.9700	1.6000	1.9100	+19.375%	493	4,259	-11.518%
2026-02-18	1.7700	1.7700	1.5900	1.6000	-8.571%	20	4,242	+5.625%
2026-02-17	1.7500	1.7500	1.7000	1.7500	-3.846%	8	4,244	-3.429%
2026-02-13	1.7000	1.8200	1.7000	1.8200	+8.333%	17	4,240	-7.143%
2026-02-12	1.7500	1.7600	1.6800	1.6800	-7.692%	29	4,240	+0.595%
2026-02-11	1.9000	1.9000	1.8200	1.8200	-3.704%	5	4,213	-7.143%
2026-02-10	1.9400	1.9700	1.8700	1.8900	-1.047%	13	4,213	-10.582%
2026-02-09	1.9500	1.9900	1.9000	1.9100	-2.051%	39	4,206	-11.518%
2026-02-06	1.9100	1.9700	1.9100	1.9500	+9.551%	6	4,220	-13.333%
2026-02-05	1.9300	2.0000	1.7500	1.7800	-10.553%	17	4,214	-5.056%
2026-02-04	1.8700	2.0000	1.8000	1.9900	+10.556%	55	4,202	-15.075%
2026-02-03	1.8600	1.8600	1.8000	1.8000	-1.099%	3	4,242	-6.111%
2026-02-02	1.9000	1.9000	1.8200	1.8200	-4.712%	17	4,241	-7.143%
2026-01-30	2.1200	2.1200	1.9000	1.9100	0.000%	153	4,236	-11.518%
2026-01-29	2.0500	2.0500	1.8000	1.9100	-13.575%	72	4,084	-11.518%
2026-01-28	2.1000	2.4000	2.0200	2.2100	-5.150%	23	4,030	-23.529%
2026-01-27	2.2500	2.6400	2.1200	2.3300	+1.304%	35	4,011	-27.468%
2026-01-26	2.4900	2.4900	2.3000	2.3000	-4.564%	26	3,984	-26.522%
2026-01-23	2.5000	2.5000	2.4000	2.4100	+0.417%	13	3,980	-29.876%
2026-01-22	2.3900	2.5000	2.3500	2.4000	+8.597%	81	3,968	-29.583%
2026-01-21	2.4200	2.4200	2.2100	2.2100	-5.150%	20	4,037	-23.529%
2026-01-20	2.3500	2.3500	2.3300	2.3300	-7.171%	4	4,021	-27.468%
2026-01-16	2.5900	2.5900	2.4100	2.5100	-4.924%	187	3,972	-32.669%
2026-01-15	2.5900	2.6600	2.5500	2.6400	+5.600%	36	3,972	-35.985%
2026-01-14	2.6900	2.6900	2.4900	2.5000	-4.580%	5	3,996	-32.400%
2026-01-13	2.6800	2.6800	2.6200	2.6200	-3.676%	43	4,000	-35.496%
2026-01-12	2.4000	2.7600	2.4000	2.7200	+11.020%	44	3,957	-37.868%
2026-01-09	2.4200	2.4500	2.4200	2.4500	-7.197%	3	3,929	-31.020%
2026-01-08	2.5000	2.6400	2.4900	2.6400	+11.392%	25	3,928	-35.985%
2026-01-07	2.3500	2.3700	2.3400	2.3700	+3.947%	16	3,904	-28.692%
2026-01-06	2.3200	2.4000	2.2800	2.2800	-2.979%	6	3,890	-25.877%
2026-01-05	2.4700	2.7500	2.2900	2.3500	-4.858%	43	3,855	-28.085%
2026-01-02	2.4500	2.4900	2.4500	2.4700	+1.646%	5	3,855	-31.579%
2025-12-31	2.4000	2.4300	2.3300	2.4300	-7.605%	19	3,848	-30.453%
2025-12-30	2.2900	2.6300	2.2900	2.6300	+14.847%	113	3,848	-35.741%
2025-12-29	2.4500	2.4500	2.2900	2.2900	-13.585%	152	3,740	-26.201%
2025-12-26	2.4800	2.7000	2.4500	2.6500	+6.855%	77	3,642	-36.226%
2025-12-24	2.4100	2.4800	2.4100	2.4800	-0.800%	15	3,625	-31.855%
2025-12-23	2.4100	2.6000	2.2000	2.5000	+6.383%	69	3,625	-32.400%
2025-12-22	2.7000	2.7200	2.3500	2.3500	-11.321%	50	3,573	-28.085%
2025-12-19	3.0000	3.1300	2.6500	2.6500	-11.667%	71	3,528	-36.226%
2025-12-18	4.3600	4.4200	2.9000	3.0000	-31.818%	238	3,505	-43.667%
2025-12-17	4.3000	4.4400	4.2900	4.4000	+5.516%	11	3,352	-61.591%
2025-12-16	3.4600	4.1800	3.4600	4.1700	+19.143%	245	3,347	-59.472%
2025-12-15	3.7500	3.7500	3.0900	3.5000	-2.778%	82	3,319	-51.714%
2025-12-12	2.8000	3.6000	2.8000	3.6000	+81.818%	288	3,286	-53.056%
2025-12-11	2.0200	2.0200	1.8500	1.9800	+8.197%	17	3,047	-14.646%
2025-12-10	1.9000	1.9400	1.8300	1.8300	-6.154%	34	3,060	-7.650%
2025-12-09	1.7200	2.0000	1.7100	1.9500	+11.429%	51	3,065	-13.333%
2025-12-08	1.6900	1.8800	1.6900	1.7500	-13.793%	12	3,101	-3.429%
2025-12-05	2.0000	2.0400	1.9600	2.0300	+1.500%	42	3,096	-16.749%
2025-12-04	1.7900	2.0700	1.7500	2.0000	+3.627%	65	3,132	-15.500%
2025-12-03	1.9700	1.9700	1.9100	1.9300	-2.525%	57	3,108	-12.435%
2025-12-02	2.1400	2.1400	1.9400	1.9800	-5.714%	4	3,163	-14.646%
2025-12-01	1.7500	2.1000	1.7500	2.1000	+22.093%	16	3,159	-19.524%
2025-11-28	1.5600	1.7200	1.5000	1.7200	-1.714%	25	3,156	-1.744%
2025-11-26	1.7000	1.8100	1.6500	1.7500	+8.025%	110	3,158	-3.429%
2025-11-25	1.6500	1.6500	1.4500	1.6200	-16.923%	68	3,158	+4.321%
2025-11-24	1.6500	2.3000	1.6500	1.9500	+15.385%	15	3,212	-13.333%
2025-11-21	1.3500	1.6900	1.3500	1.6900	+16.552%	92	3,202	0.000%
2025-11-20	1.4500	1.4500	1.4500	1.4500	+5.072%	12	3,172	+16.552%
2025-11-19	1.5500	1.5500	1.3500	1.3800	-10.390%	30	3,160	+22.464%
2025-11-18	1.4300	1.8100	1.3900	1.5400	-3.750%	17	3,133	+9.740%
2025-11-17	1.6700	1.7200	1.5400	1.6000	-5.882%	74	3,118	+5.625%
2025-11-14	1.9300	2.0700	1.4900	1.7000	-20.930%	148	3,057	-0.588%
2025-11-13	2.3500	2.3500	2.1500	2.1500	-1.826%	42	2,931	-21.395%
2025-11-12	2.4000	2.4000	2.1600	2.1900	-13.095%	98	2,892	-22.831%
2025-11-11	2.5900	2.5900	2.3800	2.5200	-3.077%	96	2,838	-32.937%
2025-11-10	2.3800	2.7300	2.3300	2.6000	+19.816%	293	2,746	-35.000%
2025-11-07	1.9700	2.1700	1.8500	2.1700	+0.463%	52	2,505	-22.120%
2025-11-06	3.1900	3.1900	2.1300	2.1600	-6.087%	40	2,496	-21.759%
2025-11-05	2.3100	2.3100	2.3000	2.3000	+2.222%	2	2,470	-26.522%
2025-11-04	2.3400	2.4000	2.2500	2.2500	-7.787%	26	2,468	-24.889%
2025-11-03	2.9900	2.9900	2.4200	2.4400	+1.667%	71	2,391	-30.738%
2025-10-31	3.0000	3.0000	2.3200	2.4000	+2.564%	14	2,391	-29.583%
2025-10-30	2.7000	2.7000	2.3400	2.3400	-6.024%	31	2,379	-27.778%
2025-10-29	2.4500	2.6200	2.3900	2.4900	+2.469%	185	2,396	-32.129%
2025-10-28	2.5500	2.6000	2.3000	2.4300	-10.662%	16	2,211	-30.453%
2025-10-27	2.7200	2.7200	2.6400	2.7200	+5.426%	4	2,197	-37.868%
2025-10-24	3.3000	3.3000	2.5600	2.5800	-11.945%	139	2,197	-34.496%
2025-10-23	2.4000	2.9300	2.4000	2.9300	+22.083%	4	2,063	-42.321%
2025-10-22	2.6100	2.6100	2.4000	2.4000	-10.112%	81	2,061	-29.583%
2025-10-21	2.9500	2.9500	2.6700	2.6700	-12.459%	21	1,982	-36.704%
2025-10-20	2.7600	3.0500	2.7600	3.0500	+6.272%	3	1,964	-44.590%
2025-10-17	2.8900	2.8900	2.7700	2.8700	-3.041%	77	1,961	-41.115%
2025-10-16	3.3000	3.3800	2.9600	2.9600	-8.359%	67	1,909	-42.905%
2025-10-15	2.9000	3.3300	2.7700	3.2300	+11.379%	231	1,842	-47.678%
2025-10-14	3.1000	3.1000	2.9000	2.9000	-4.918%	2	1,621	-41.724%
2025-10-13	2.6000	3.0500	2.6000	3.0500	+14.662%	201	1,619	-44.590%
2025-10-10	2.8000	2.9200	2.6400	2.6600	-11.333%	135	1,438	-36.466%
2025-10-09	3.2000	3.3000	3.0000	3.0000	-2.597%	126	1,324	-43.667%
2025-10-08	3.1300	3.1300	3.0200	3.0800	+2.667%	42	1,215	-45.130%
2025-10-07	3.2500	3.2500	2.8200	3.0000	-3.537%	324	1,173	-43.667%
2025-10-06	2.9100	3.1500	2.8400	3.1100	+8.741%	700	859	-45.659%
2025-10-03	3.1500	3.2000	2.8000	2.8600	-4.667%	88	183	-40.909%
2025-10-02	2.8500	3.0000	2.7100	3.0000	+10.294%	11	95	-43.667%
2025-10-01	2.7200	2.7200	2.7200	2.7200	+0.741%	1	88	-37.868%
2025-09-30	3.1500	3.1500	2.6000	2.7000	-14.286%	16	87	-37.407%
2025-09-29	2.7800	3.1500	2.6000	3.1500	+40.000%	13	73	-46.349%
2025-09-26	2.2500	2.2500	2.2500	2.2500	-5.858%	15	63	-24.889%
2025-09-25	2.5000	2.5000	2.3900	2.3900	-6.275%	2	48	-29.289%
2025-09-24	2.4000	2.5500	2.3000	2.5500	-0.778%	23	46	-33.725%
2025-09-23	2.5800	2.5800	2.5700	2.5700	+5.328%	12	40	-34.241%
2025-09-22	2.4200	2.4700	2.4200	2.4400	+5.628%	10	32	-30.738%
2025-09-19	2.5600	2.5600	2.3100	2.3100	-9.766%	12	22	-26.840%
2025-09-18	2.3000	2.5800	2.3000	2.5600	+15.315%	17	10	-33.984%
2025-09-16	2.2200	2.2200	2.2200	2.2200	0.000%	1	1	-23.874%

.dark-mode .RnKztJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnKztJ{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C5MSOS Jan 21 2028 5.00 Call (MSOS280121C00005000)option OPRA

MSOS20280121C5
MSOS Jan 21 2028 5.00 Call (MSOS280121C00005000)
option OPRA