Dark

MSOS20280121C6
MSOS Jan 21 2028 6.00 Call (MSOS280121C00006000)
option OPRA

EOD

Oct 1, 2026

1.32+3.937%(+0.05)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3300	1.3500	1.3000	1.3200	+3.937%	70	2,166	0.000%
2026-09-30	1.4500	1.4500	1.2700	1.2700	-19.620%	89	2,152	+3.937%
2026-09-29	1.5800	1.5800	1.5800	1.5800	-4.242%	3	2,134	-16.456%
2026-09-28	1.6500	1.6500	1.6500	1.6500	-1.786%	18	2,137	-20.000%
2026-09-24	1.6800	1.6800	1.6800	1.6800	-3.448%	1	2,128	-21.429%
2026-09-22	1.7000	1.7400	1.7000	1.7400	+16.000%	16	2,128	-24.138%
2026-09-18	1.5800	1.5800	1.5000	1.5000	-3.226%	59	2,124	-12.000%
2026-09-17	1.5500	1.5500	1.5500	1.5500	-0.641%	10	2,068	-14.839%
2026-09-14	1.5600	1.5600	1.5600	1.5600	+0.645%	5	2,068	-15.385%
2026-09-11	1.5500	1.5700	1.5500	1.5500	-8.824%	27	2,073	-14.839%
2026-09-09	1.7000	1.7000	1.7000	1.7000	0.000%	1	2,046	-22.353%
2026-09-08	1.7000	1.7000	1.7000	1.7000	0.000%	10	2,054	-22.353%
2026-09-04	1.6200	1.7000	1.6000	1.7000	+2.410%	12	2,043	-22.353%
2026-09-03	1.6300	1.6600	1.6300	1.6600	0.000%	3	2,043	-20.482%
2026-09-02	1.6500	1.6900	1.6500	1.6600	-1.190%	63	2,044	-20.482%
2026-08-31	1.6800	1.6800	1.6800	1.6800	+1.818%	10	2,044	-21.429%
2026-08-28	1.6000	1.7500	1.6000	1.6500	0.000%	79	2,034	-20.000%
2026-08-27	1.6500	1.6500	1.6500	1.6500	-6.250%	1	1,961	-20.000%
2026-08-26	1.6800	1.7900	1.6800	1.7600	+13.548%	5	1,961	-25.000%
2026-08-20	1.5000	1.5500	1.5000	1.5500	+2.649%	6	1,957	-14.839%
2026-08-19	1.5100	1.5100	1.5100	1.5100	+3.425%	11	1,953	-12.583%
2026-08-18	1.4800	1.4900	1.4400	1.4600	+1.389%	13	1,944	-9.589%
2026-08-12	1.4400	1.4400	1.4400	1.4400	+7.463%	10	1,933	-8.333%
2026-08-06	1.3000	1.3700	1.3000	1.3400	+8.065%	9	1,923	-1.493%
2026-08-05	1.2200	1.2400	1.2000	1.2400	-12.676%	176	1,941	+6.452%
2026-08-04	1.4200	1.4400	1.4200	1.4200	+9.231%	32	1,868	-7.042%
2026-08-03	1.3000	1.3000	1.3000	1.3000	-4.412%	2	1,838	+1.538%
2026-07-31	1.4900	1.4900	1.3600	1.3600	+13.333%	44	1,838	-2.941%
2026-07-29	1.3100	1.3100	1.2000	1.2000	-4.762%	70	1,794	+10.000%
2026-07-28	1.2500	1.3200	1.2500	1.2600	-3.077%	12	1,839	+4.762%
2026-07-24	1.3000	1.3000	1.3000	1.3000	-19.753%	50	1,841	+1.538%
2026-07-22	1.6300	1.6300	1.6200	1.6200	+14.085%	20	1,891	-18.519%
2026-07-21	1.4000	1.4300	1.4000	1.4200	+5.970%	25	1,912	-7.042%
2026-07-16	1.3400	1.3400	1.3400	1.3400	-12.987%	15	1,916	-1.493%
2026-07-15	1.6200	1.6200	1.5400	1.5400	-7.784%	16	1,933	-14.286%
2026-07-13	1.5100	1.6700	1.5100	1.6700	+5.696%	54	1,931	-20.958%
2026-07-09	1.5800	1.5800	1.5800	1.5800	-2.469%	45	1,879	-16.456%
2026-07-08	1.6200	1.6200	1.6200	1.6200	+1.250%	1	1,879	-18.519%
2026-07-06	1.6000	1.6000	1.6000	1.6000	-15.344%	75	1,878	-17.500%
2026-07-01	1.8900	1.8900	1.8900	1.8900	0.000%	1	1,804	-30.159%
2026-06-30	1.8900	1.8900	1.8900	1.8900	+35.000%	4	1,803	-30.159%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-16.667%	4	1,803	-5.714%
2026-06-25	1.6000	1.6800	1.6000	1.6800	+7.692%	10	1,807	-21.429%
2026-06-24	1.5000	1.5600	1.5000	1.5600	-8.235%	11	1,797	-15.385%
2026-06-22	1.8400	1.8400	1.7000	1.7000	-6.077%	85	1,786	-22.353%
2026-06-18	1.8100	1.8100	1.8100	1.8100	-4.737%	5	1,820	-27.072%
2026-06-17	1.7800	2.0000	1.7800	1.9000	+3.261%	19	1,820	-30.526%
2026-06-15	1.9800	1.9800	1.8400	1.8400	-14.419%	9	1,820	-28.261%
2026-06-11	2.1300	2.1500	2.0500	2.1500	-13.655%	80	1,826	-38.605%
2026-06-10	2.3600	2.4900	2.3600	2.4900	+8.261%	24	1,853	-46.988%
2026-06-09	2.6800	2.6800	2.3000	2.3000	-8.367%	39	1,829	-42.609%
2026-06-08	2.3300	2.5500	2.3300	2.5100	+11.556%	235	1,819	-47.410%
2026-06-05	2.3500	2.4200	2.2500	2.2500	+8.696%	72	1,669	-41.333%
2026-06-04	1.8500	2.0700	1.8500	2.0700	+16.292%	4	1,615	-36.232%
2026-06-03	1.8000	1.8000	1.7800	1.7800	-7.292%	21	1,615	-25.843%
2026-06-02	1.9200	1.9400	1.8900	1.9200	-1.538%	4	1,628	-31.250%
2026-06-01	2.1500	2.1500	1.9000	1.9500	+0.515%	405	1,628	-32.308%
2026-05-29	2.0300	2.0300	1.9400	1.9400	+1.042%	113	1,562	-31.959%
2026-05-28	1.7600	1.9500	1.7600	1.9200	+16.364%	34	1,455	-31.250%
2026-05-27	1.6500	1.6500	1.6500	1.6500	+8.553%	2	1,454	-20.000%
2026-05-26	1.5500	1.5900	1.5100	1.5200	-3.185%	106	1,454	-13.158%
2026-05-21	1.5700	1.5700	1.5700	1.5700	+1.290%	5	1,468	-15.924%
2026-05-19	1.5500	1.5700	1.5500	1.5500	-6.061%	9	1,468	-14.839%
2026-05-18	1.5000	1.6700	1.5000	1.6500	+3.125%	16	1,473	-20.000%
2026-05-15	1.7500	1.7500	1.6000	1.6000	-15.789%	33	1,473	-17.500%
2026-05-14	1.9000	1.9000	1.9000	1.9000	0.000%	3	1,468	-30.526%
2026-05-13	1.8300	1.9000	1.8300	1.9000	+2.703%	26	1,446	-30.526%
2026-05-12	1.8500	1.8500	1.8400	1.8500	-7.500%	51	1,446	-28.649%
2026-05-08	2.0200	2.0200	2.0000	2.0000	-4.762%	60	1,446	-34.000%
2026-05-07	2.1500	2.1500	2.1000	2.1000	+2.941%	12	1,386	-37.143%
2026-05-05	2.0400	2.0400	2.0400	2.0400	+2.000%	20	1,398	-35.294%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-2.439%	1	1,398	-34.000%
2026-05-01	2.1000	2.2300	2.0500	2.0500	+2.500%	112	1,286	-35.610%
2026-04-30	2.0000	2.0000	2.0000	2.0000	+1.010%	50	1,286	-34.000%
2026-04-29	1.9800	1.9800	1.9800	1.9800	-5.263%	50	1,236	-33.333%
2026-04-28	2.0900	2.0900	2.0900	2.0900	+28.221%	50	1,186	-36.842%
2026-04-23	1.8000	1.8000	1.6300	1.6300	-22.381%	13	1,186	-19.018%
2026-04-22	2.0500	2.4100	2.0500	2.1000	+30.435%	44	1,173	-37.143%
2026-04-21	1.6900	1.6900	1.6100	1.6100	+0.625%	16	1,151	-18.012%
2026-04-20	1.5900	1.6000	1.5900	1.6000	+7.383%	53	1,166	-17.500%
2026-04-17	1.4900	1.4900	1.4900	1.4900	0.000%	2	1,162	-11.409%
2026-04-16	1.4000	1.5500	1.3700	1.4900	+11.194%	8	1,160	-11.409%
2026-04-15	1.5000	1.5300	1.3300	1.3400	-2.899%	9	1,163	-1.493%
2026-04-14	1.3900	1.4400	1.3000	1.3800	-0.719%	63	1,158	-4.348%
2026-04-13	1.6100	1.6100	1.3600	1.3900	-5.442%	24	1,151	-5.036%
2026-04-10	1.3600	1.5900	1.3000	1.4700	-5.769%	19	1,160	-10.204%
2026-04-09	1.3900	1.5600	1.3000	1.5600	+16.418%	45	1,157	-15.385%
2026-04-08	1.3400	1.4600	1.3100	1.3400	+7.200%	54	1,178	-1.493%
2026-04-07	1.4900	1.5000	1.2500	1.2500	-13.194%	28	1,170	+5.600%
2026-04-06	1.5200	1.5200	1.4400	1.4400	+2.128%	11	1,171	-8.333%
2026-04-02	1.4100	1.4100	1.4100	1.4100	+12.800%	1	1,172	-6.383%
2026-04-01	1.2700	1.3000	1.2500	1.2500	+11.607%	14	1,172	+5.600%
2026-03-31	1.1000	1.1200	1.1000	1.1200	+13.131%	9	1,178	+17.857%
2026-03-30	1.1200	1.1200	0.9900	0.9900	-11.607%	17	1,185	+33.333%
2026-03-27	1.2600	1.2600	1.1200	1.1200	-10.400%	6	1,168	+17.857%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-13.793%	5	1,162	+5.600%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-18.994%	2	1,157	-8.966%
2026-03-23	1.3500	1.7900	1.3000	1.7900	+34.586%	17	1,157	-26.257%
2026-03-20	1.4200	1.4200	1.3300	1.3300	-5.674%	4	1,157	-0.752%
2026-03-19	1.4100	1.4100	1.4100	1.4100	-5.369%	5	1,157	-6.383%
2026-03-17	1.5000	1.5000	1.4900	1.4900	+6.429%	15	1,152	-11.409%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-6.667%	15	1,138	-5.714%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+0.671%	3	1,123	-12.000%
2026-03-11	1.4100	1.4900	1.4100	1.4900	+2.759%	2	1,123	-11.409%
2026-03-10	1.5000	1.5000	1.4500	1.4500	-3.333%	5	1,123	-8.966%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-5.063%	4	1,122	-12.000%
2026-03-06	1.3700	1.5800	1.3700	1.5800	+17.037%	119	1,122	-16.456%
2026-03-05	1.5000	1.5000	1.3400	1.3500	-8.784%	89	1,161	-2.222%
2026-03-04	1.3900	1.4800	1.3900	1.4800	+7.246%	12	1,099	-10.811%
2026-03-03	2.1200	2.1200	1.3800	1.3800	0.000%	21	1,094	-4.348%
2026-03-02	1.4400	1.4500	1.3800	1.3800	-9.804%	22	1,073	-4.348%
2026-02-27	1.5500	1.5900	1.5300	1.5300	-1.290%	48	1,062	-13.725%
2026-02-26	1.5900	1.5900	1.5500	1.5500	-4.908%	7	1,040	-14.839%
2026-02-25	1.5500	1.6300	1.5200	1.6300	+0.617%	10	1,023	-19.018%
2026-02-24	1.4100	1.6500	1.4100	1.6200	+16.547%	57	1,023	-18.519%
2026-02-23	1.4500	1.4900	1.3900	1.3900	-6.081%	4	1,007	-5.036%
2026-02-19	1.5000	1.5000	1.4800	1.4800	-5.732%	4	1,003	-10.811%
2026-02-18	1.5700	1.5700	1.5700	1.5700	+3.974%	3	1,003	-15.924%
2026-02-17	1.5400	1.5400	1.4900	1.5100	-3.822%	6	1,000	-12.583%
2026-02-13	1.5700	1.5700	1.5700	1.5700	+5.369%	1	995	-15.924%
2026-02-12	1.5500	1.5600	1.4900	1.4900	-9.697%	29	995	-11.409%
2026-02-11	1.6500	1.6500	1.6500	1.6500	+1.852%	3	969	-20.000%
2026-02-10	1.7500	1.7500	1.6200	1.6200	-7.429%	4	966	-18.519%
2026-02-09	1.7500	1.7500	1.6700	1.7500	0.000%	10	962	-24.571%
2026-02-06	1.6000	1.7500	1.6000	1.7500	+8.696%	8	953	-24.571%
2026-02-05	1.7200	1.7200	1.6100	1.6100	+2.548%	6	953	-18.012%
2026-02-04	1.6000	1.6000	1.5700	1.5700	-0.633%	4	949	-15.924%
2026-02-03	1.6100	1.6100	1.5800	1.5800	-7.059%	4	948	-16.456%
2026-02-02	1.7000	1.7000	1.6400	1.7000	-1.734%	7	944	-22.353%
2026-01-30	1.7500	1.7500	1.7300	1.7300	-0.575%	6	942	-23.699%
2026-01-29	1.7300	1.7400	1.6000	1.7400	-11.224%	13	936	-24.138%
2026-01-28	1.8500	1.9600	1.8500	1.9600	+0.513%	13	928	-32.653%
2026-01-27	2.0500	2.0500	1.9500	1.9500	-7.143%	5	929	-32.308%
2026-01-26	2.1000	2.1000	2.1000	2.1000	+7.143%	1	924	-37.143%
2026-01-20	2.0000	2.1500	1.9600	1.9600	-10.909%	8	923	-32.653%
2026-01-16	2.2500	2.2500	2.2000	2.2000	-1.345%	3	920	-40.000%
2026-01-15	2.5000	2.5000	2.2300	2.2300	0.000%	8	920	-40.807%
2026-01-14	2.2300	2.2300	2.2300	2.2300	-2.193%	2	918	-40.807%
2026-01-13	2.2800	2.2800	2.2800	2.2800	-6.173%	1	916	-42.105%
2026-01-12	2.2000	2.4300	2.1500	2.4300	+10.455%	35	916	-45.679%
2026-01-09	2.2000	2.2800	2.2000	2.2000	0.000%	4	930	-40.000%
2026-01-08	2.3000	2.3100	2.2000	2.2000	-0.452%	13	931	-40.000%
2026-01-07	2.1200	2.2100	2.1000	2.2100	+0.455%	21	944	-40.271%
2026-01-06	2.1000	2.2000	2.0400	2.2000	+4.762%	7	936	-40.000%
2026-01-05	2.3400	2.3400	2.0700	2.1000	-8.297%	96	934	-37.143%
2026-01-02	2.3300	2.3400	2.1800	2.2900	+1.778%	206	933	-42.358%
2025-12-31	2.1600	2.3600	2.1500	2.2500	-1.316%	310	900	-41.333%
2025-12-30	2.1600	2.4400	2.0700	2.2800	+8.571%	106	900	-42.105%
2025-12-29	2.3500	2.3500	2.0100	2.1000	-10.256%	197	890	-37.143%
2025-12-26	2.1900	2.3700	2.1900	2.3400	+6.364%	232	898	-43.590%
2025-12-24	2.3600	2.3600	2.1200	2.2000	+0.917%	186	907	-40.000%
2025-12-23	2.1000	2.3500	1.9400	2.1800	-0.457%	192	907	-39.450%
2025-12-22	2.4500	2.4800	2.1200	2.1900	-15.769%	150	870	-39.726%
2025-12-19	2.7700	3.1000	2.4500	2.6000	+4.418%	72	832	-49.231%
2025-12-18	4.2000	4.2000	2.4400	2.4900	-36.480%	359	813	-46.988%
2025-12-17	4.0000	4.2000	3.9200	3.9200	+3.979%	30	684	-66.327%
2025-12-16	3.1700	3.9500	3.1700	3.7700	+29.110%	48	689	-64.987%
2025-12-15	3.5000	3.5000	2.8600	2.9200	-1.017%	225	680	-54.795%
2025-12-12	2.4600	3.2200	2.2500	2.9500	+68.571%	145	588	-55.254%
2025-12-11	2.0700	2.0700	1.5900	1.7500	+5.422%	219	538	-24.571%
2025-12-10	2.0400	2.0400	1.5900	1.6600	0.000%	39	535	-20.482%
2025-12-09	1.6300	1.7600	1.4700	1.6600	+2.469%	98	537	-20.482%
2025-12-08	1.7700	1.8000	1.5700	1.6200	-10.989%	19	501	-18.519%
2025-12-05	1.8700	2.0100	1.8200	1.8200	-9.000%	17	500	-27.473%
2025-12-04	1.8300	2.0000	1.6100	2.0000	+18.343%	40	501	-34.000%
2025-12-03	2.1300	2.1300	1.5400	1.6900	+3.049%	24	502	-21.893%
2025-12-02	1.7500	1.8000	1.6400	1.6400	-3.529%	19	489	-19.512%
2025-12-01	1.6000	1.7100	1.5400	1.7000	0.000%	25	472	-22.353%
2025-11-28	1.4300	1.7000	1.4300	1.7000	+8.974%	10	488	-22.353%
2025-11-26	1.6000	1.6500	1.5000	1.5600	-0.637%	92	432	-15.385%
2025-11-25	1.5700	1.5700	1.5700	1.5700	-3.086%	1	432	-15.924%
2025-11-24	1.6200	1.6200	1.6200	1.6200	+12.500%	1	431	-18.519%
2025-11-21	1.4400	1.4400	1.4400	1.4400	+10.769%	1	432	-8.333%
2025-11-20	1.3000	1.3000	1.3000	1.3000	+4.000%	4	432	+1.538%
2025-11-19	2.2200	2.2200	1.2500	1.2500	-19.872%	8	428	+5.600%
2025-11-18	1.5300	1.5600	1.5300	1.5600	+7.586%	2	422	-15.385%
2025-11-17	1.5900	1.7900	1.3700	1.4500	-10.494%	26	420	-8.966%
2025-11-14	1.8900	1.9500	1.4100	1.6200	-20.197%	140	395	-18.519%
2025-11-13	2.0000	2.2800	2.0000	2.0300	-1.456%	17	404	-34.975%
2025-11-12	2.2700	2.5000	1.9900	2.0600	-12.340%	94	392	-35.922%
2025-11-11	1.0300	2.3500	1.0300	2.3500	0.000%	21	327	-43.830%
2025-11-10	2.1200	2.3500	2.1200	2.3500	+28.415%	2	324	-43.830%
2025-11-07	3.5500	3.5500	1.6300	1.8300	-6.633%	26	322	-27.869%
2025-11-06	3.0500	3.0500	1.9200	1.9600	-2.488%	84	332	-32.653%
2025-11-03	2.0200	2.2500	2.0000	2.0100	-18.293%	104	197	-34.328%
2025-10-31	2.2500	2.4600	2.1000	2.4600	+13.889%	16	197	-46.341%
2025-10-30	2.1000	2.4100	2.1000	2.1600	+2.857%	28	194	-38.889%
2025-10-29	2.0800	2.1000	2.0800	2.1000	+5.000%	3	167	-37.143%
2025-10-28	2.3500	2.4300	2.0000	2.0000	-15.966%	8	166	-34.000%
2025-10-27	2.3800	2.3800	2.3800	2.3800	-6.667%	2	164	-44.538%
2025-10-24	2.5500	2.5500	2.5500	2.5500	+8.511%	8	164	-48.235%
2025-10-23	2.3500	2.3500	2.3500	2.3500	-7.480%	1	156	-43.830%
2025-10-21	2.5400	2.5400	2.5400	2.5400	+1.600%	1	155	-48.031%
2025-10-17	2.5700	2.5700	2.5000	2.5000	+5.485%	7	154	-47.200%
2025-10-16	3.0000	3.2500	2.3700	2.3700	-40.000%	6	152	-44.304%
2025-10-15	2.8300	3.9500	2.8300	3.9500	+5.333%	6	148	-66.582%
2025-10-14	2.7200	3.7500	2.7000	3.7500	+28.425%	5	145	-64.800%
2025-10-09	3.0700	3.0700	2.8000	2.9200	-2.013%	68	141	-54.795%
2025-10-07	2.9800	2.9800	2.9800	2.9800	+13.308%	40	74	-55.705%
2025-10-03	2.5400	2.7600	2.5200	2.6300	-6.071%	6	34	-49.810%
2025-10-02	2.5000	2.8000	2.5000	2.8000	+17.647%	2	33	-52.857%
2025-10-01	2.3900	2.3900	2.3800	2.3800	-2.857%	4	32	-44.538%
2025-09-30	2.5000	2.5000	2.4500	2.4500	-12.186%	3	31	-46.122%
2025-09-29	2.7000	2.7900	2.6100	2.7900	+24.000%	26	28	-52.688%
2025-09-25	2.2500	2.2500	2.2500	2.2500	+7.143%	1	3	-41.333%
2025-09-16	2.1500	2.1500	2.1000	2.1000	0.000%	2	2	-37.143%

.dark-mode .Z8n7NR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8n7NR{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C6MSOS Jan 21 2028 6.00 Call (MSOS280121C00006000)option OPRA

MSOS20280121C6
MSOS Jan 21 2028 6.00 Call (MSOS280121C00006000)
option OPRA