Dark

MSOS20280121C7
MSOS Jan 21 2028 7.00 Call (MSOS280121C00007000)
option OPRA

EOD

Aug 4, 2026

1.18+2.609%(+0.03)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.1800	1.1800	1.1800	1.1800	+2.609%	60	3,160	0.000%
2026-07-30	1.0800	1.1500	1.0800	1.1500	+12.745%	15	3,220	+2.609%
2026-07-29	1.0200	1.0200	1.0200	1.0200	-11.304%	1	3,219	+15.686%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-4.167%	30	3,219	+2.609%
2026-07-21	1.2300	1.2300	1.2000	1.2000	-3.226%	25	3,220	-1.667%
2026-07-20	1.2500	1.2600	1.2400	1.2400	-3.125%	10	3,244	-4.839%
2026-07-17	1.2000	1.3000	1.2000	1.2800	-10.490%	6	3,246	-7.813%
2026-07-15	1.4200	1.4300	1.4200	1.4300	+2.143%	10	3,246	-17.483%
2026-07-13	1.4000	1.4000	1.4000	1.4000	+8.527%	1	3,244	-15.714%
2026-07-10	1.2900	1.2900	1.2900	1.2900	-6.522%	12	3,245	-8.527%
2026-07-09	1.3800	1.3800	1.3800	1.3800	+2.222%	5	3,245	-14.493%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-5.594%	2	3,250	-12.593%
2026-07-06	1.4300	1.4300	1.4300	1.4300	0.000%	5	3,248	-17.483%
2026-06-24	1.2500	1.4300	1.2500	1.4300	0.000%	61	3,253	-17.483%
2026-06-23	1.4300	1.4300	1.4300	1.4300	-7.742%	1	3,254	-17.483%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-3.727%	10	3,253	-23.871%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-3.593%	1	3,242	-26.708%
2026-06-15	1.7300	1.7400	1.6700	1.6700	-7.735%	22	3,242	-29.341%
2026-06-12	1.8800	1.8800	1.8100	1.8100	-16.590%	6	3,259	-34.807%
2026-06-11	2.1700	2.1700	2.1700	2.1700	+14.211%	10	3,261	-45.622%
2026-06-10	1.9800	1.9800	1.9000	1.9000	-8.654%	42	3,261	-37.895%
2026-06-09	2.3000	2.3000	2.0800	2.0800	-5.455%	16	3,231	-43.269%
2026-06-08	2.0700	2.2400	2.0700	2.2000	+8.374%	131	3,231	-46.364%
2026-06-05	2.1000	2.1500	2.0000	2.0300	+9.140%	133	3,231	-41.872%
2026-06-04	1.8600	1.8600	1.8600	1.8600	+16.250%	8	3,120	-36.559%
2026-06-03	1.6000	1.6000	1.6000	1.6000	-5.882%	5	3,120	-26.250%
2026-06-02	1.7500	1.7500	1.7000	1.7000	-11.917%	12	3,120	-30.588%
2026-06-01	1.9300	1.9300	1.9300	1.9300	+14.881%	200	3,108	-38.860%
2026-05-28	1.5600	1.6800	1.5600	1.6800	+15.862%	10	3,108	-29.762%
2026-05-26	1.3700	1.4500	1.3600	1.4500	+5.072%	22	3,127	-18.621%
2026-05-22	1.3900	1.4000	1.3800	1.3800	+2.222%	25	3,128	-14.493%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-1.460%	3	3,153	-12.593%
2026-05-19	1.3700	1.3700	1.3700	1.3700	-17.470%	2	3,151	-13.869%
2026-05-15	1.6600	1.6600	1.6600	1.6600	-0.599%	5	3,151	-28.916%
2026-05-13	1.6000	1.7000	1.6000	1.6700	-1.183%	77	3,146	-29.341%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-16.337%	50	3,146	-30.178%
2026-05-07	2.0200	2.0200	2.0200	2.0200	+8.602%	5	3,171	-41.584%
2026-05-06	1.9000	1.9000	1.8600	1.8600	+5.682%	2	3,171	-36.559%
2026-05-05	1.7600	1.7600	1.7600	1.7600	-4.348%	19	3,171	-32.955%
2026-05-01	1.9000	1.9000	1.8400	1.8400	-3.158%	37	3,171	-35.870%
2026-04-30	1.7000	1.9500	1.7000	1.9000	+6.742%	67	3,171	-37.895%
2026-04-29	1.7900	1.7900	1.7800	1.7800	-3.261%	32	3,163	-33.708%
2026-04-28	1.8000	1.8400	1.8000	1.8400	+2.222%	3	3,175	-35.870%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+6.509%	1	3,174	-34.444%
2026-04-24	1.3600	1.7000	1.3600	1.6900	+18.182%	68	3,175	-30.178%
2026-04-23	2.1900	2.1900	1.4300	1.4300	-24.737%	165	3,171	-17.483%
2026-04-22	1.9500	2.0000	1.9000	1.9000	+32.867%	19	3,168	-37.895%
2026-04-21	1.5300	1.5300	1.4300	1.4300	-7.143%	3	3,162	-17.483%
2026-04-20	1.4500	1.5400	1.4000	1.5400	+20.313%	3	3,162	-23.377%
2026-04-17	1.3200	1.3200	1.2500	1.2800	-2.290%	12	3,164	-7.813%
2026-04-16	1.3100	1.3100	1.3100	1.3100	+3.968%	6	3,158	-9.924%
2026-04-15	1.2600	1.2600	1.2600	1.2600	+0.800%	5	3,158	-6.349%
2026-04-14	1.2500	1.2500	1.2500	1.2500	0.000%	21	3,158	-5.600%
2026-04-13	1.2000	1.2500	1.2000	1.2500	-7.407%	21	3,158	-5.600%
2026-04-10	1.2300	1.3500	1.2300	1.3500	0.000%	3	3,144	-12.593%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+8.871%	1	3,145	-12.593%
2026-04-07	1.2400	1.2400	1.2400	1.2400	-5.344%	2	3,144	-4.839%
2026-04-06	1.2900	1.3900	1.2900	1.3100	+7.377%	11	3,143	-9.924%
2026-04-02	1.1500	1.2200	1.1400	1.2200	+20.792%	9	3,142	-3.279%
2026-03-31	0.9900	1.0100	0.9900	1.0100	+10.989%	52	3,142	+16.832%
2026-03-30	0.9100	0.9100	0.9100	0.9100	-9.000%	30	3,142	+29.670%
2026-03-27	1.1100	1.1100	1.0000	1.0000	-19.355%	38	3,142	+18.000%
2026-03-26	1.2400	1.2400	1.1200	1.2400	-3.876%	13	3,135	-4.839%
2026-03-19	1.2900	1.2900	1.2900	1.2900	-2.273%	5	3,138	-8.527%
2026-03-18	1.4000	1.4000	1.3200	1.3200	-2.222%	5	3,133	-10.606%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+3.053%	1	3,128	-12.593%
2026-03-12	1.3500	1.3500	1.3100	1.3100	-3.676%	4	3,128	-9.924%
2026-03-11	1.3200	1.3600	1.3200	1.3600	+0.741%	6	3,128	-13.235%
2026-03-09	1.3500	1.3500	1.3500	1.3500	+5.469%	2	3,125	-12.593%
2026-03-06	1.3000	1.3000	1.2600	1.2800	+7.563%	29	3,123	-7.813%
2026-03-05	1.2300	1.2600	1.1900	1.1900	-11.194%	101	3,120	-0.840%
2026-03-04	1.3000	1.3400	1.3000	1.3400	+7.200%	15	3,125	-11.940%
2026-03-03	1.7000	1.7000	1.2500	1.2500	+3.306%	4	3,120	-5.600%
2026-03-02	1.3200	1.3200	1.2000	1.2100	-9.023%	8	3,119	-2.479%
2026-02-27	1.4000	1.4000	1.3300	1.3300	-15.823%	11	3,114	-11.278%
2026-02-26	1.5800	1.5800	1.5800	1.5800	+0.637%	1	3,104	-25.316%
2026-02-25	1.4500	1.5700	1.4500	1.5700	+6.803%	2	3,102	-24.841%
2026-02-24	1.3100	1.4700	1.3100	1.4700	+9.701%	3	3,102	-19.728%
2026-02-23	1.3400	1.3400	1.3400	1.3400	-4.286%	1	3,099	-11.940%
2026-02-20	1.3400	1.4000	1.3400	1.4000	-9.677%	77	3,099	-15.714%
2026-02-19	1.3000	1.6100	1.3000	1.5500	+10.714%	202	3,099	-23.871%
2026-02-18	1.4000	1.4000	1.4000	1.4000	+2.190%	2	3,097	-15.714%
2026-02-17	1.4000	1.4000	1.3700	1.3700	-5.517%	2	3,095	-13.869%
2026-02-13	1.4500	1.4500	1.4500	1.4500	0.000%	1	3,092	-18.621%
2026-02-11	1.4500	1.4500	1.4500	1.4500	-12.121%	4	3,092	-18.621%
2026-02-10	1.6000	1.6500	1.6000	1.6500	+6.452%	5	3,088	-28.485%
2026-02-09	1.5600	1.5600	1.5500	1.5500	+3.333%	3	3,084	-23.871%
2026-02-06	1.5000	1.5000	1.5000	1.5000	-0.662%	20	3,082	-21.333%
2026-02-05	1.6500	1.6500	1.5100	1.5100	+1.342%	98	3,062	-21.854%
2026-02-04	1.4900	1.4900	1.4900	1.4900	+1.361%	1	3,067	-20.805%
2026-02-02	1.4700	1.4700	1.4700	1.4700	-5.161%	6	3,067	-19.728%
2026-01-30	1.5500	1.5500	1.5500	1.5500	+1.307%	2	3,061	-23.871%
2026-01-29	1.6600	1.6600	1.4700	1.5300	-10.000%	55	3,061	-22.876%
2026-01-28	1.7000	1.8000	1.7000	1.7000	-5.556%	28	3,047	-30.588%
2026-01-27	1.9000	1.9000	1.7500	1.8000	-8.629%	50	3,021	-34.444%
2026-01-23	1.9700	1.9700	1.9700	1.9700	+1.026%	10	2,983	-40.102%
2026-01-22	2.0200	2.0200	1.9500	1.9500	0.000%	22	2,973	-39.487%
2026-01-20	1.9800	1.9800	1.7800	1.9500	-2.500%	4	2,967	-39.487%
2026-01-16	2.1500	2.1500	2.0000	2.0000	+0.503%	50	2,968	-41.000%
2026-01-15	2.2700	2.2700	1.9900	1.9900	-5.687%	13	2,968	-40.704%
2026-01-14	2.1400	2.1400	2.1100	2.1100	-1.402%	13	2,974	-44.076%
2026-01-12	1.9300	2.1400	1.9300	2.1400	+1.905%	24	2,985	-44.860%
2026-01-09	2.1000	2.1200	2.0000	2.1000	+7.692%	5	2,983	-43.810%
2026-01-05	1.9500	1.9500	1.9500	1.9500	-4.412%	1	2,984	-39.487%
2025-12-31	2.0400	2.0400	2.0400	2.0400	-14.286%	2	2,984	-42.157%
2025-12-30	2.0300	2.3800	2.0300	2.3800	+25.263%	3	2,984	-50.420%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-9.524%	5	2,983	-37.895%
2025-12-26	2.1000	2.1000	2.1000	2.1000	+5.000%	2	2,983	-43.810%
2025-12-24	2.0000	2.0000	2.0000	2.0000	+5.263%	1	2,986	-41.000%
2025-12-23	2.0900	2.0900	1.8300	1.9000	-2.062%	3	2,986	-37.895%
2025-12-22	2.2600	2.4900	1.9400	1.9400	-13.778%	67	2,985	-39.175%
2025-12-19	2.5900	2.7400	2.2500	2.2500	-6.250%	27	2,993	-47.556%
2025-12-18	4.0700	4.0700	2.4000	2.4000	-35.484%	345	3,005	-50.833%
2025-12-17	4.1000	4.1000	3.6000	3.7200	+2.762%	103	2,741	-68.280%
2025-12-16	3.2000	3.7000	3.0200	3.6200	+30.686%	2,394	2,737	-67.403%
2025-12-15	2.6500	2.8500	2.6500	2.7700	+11.245%	7	411	-57.401%
2025-12-12	1.6000	2.6200	1.6000	2.4900	+60.645%	76	415	-52.610%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+7.639%	1	456	-23.871%
2025-12-10	1.6400	1.6400	1.4400	1.4400	-7.692%	11	455	-18.056%
2025-12-09	1.5600	1.5600	1.5600	1.5600	-10.857%	1	446	-24.359%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+6.061%	14	445	-32.571%
2025-12-04	1.6500	1.6500	1.6500	1.6500	+10.000%	2	431	-28.485%
2025-12-02	1.6000	1.6000	1.5000	1.5000	0.000%	11	431	-21.333%
2025-12-01	1.4800	1.5100	1.4300	1.5000	+4.167%	17	420	-21.333%
2025-11-28	1.4300	1.4400	1.4300	1.4400	-5.882%	4	427	-18.056%
2025-11-26	1.4000	1.5300	1.4000	1.5300	+33.043%	5	425	-22.876%
2025-11-20	1.1500	1.1500	1.1500	1.1500	+4.545%	1	425	+2.609%
2025-11-19	2.1800	2.1800	1.1000	1.1000	-24.658%	21	424	+7.273%
2025-11-18	1.2000	1.4600	1.2000	1.4600	+16.800%	12	405	-19.178%
2025-11-17	1.7100	1.7100	1.2500	1.2500	-13.793%	12	393	-5.600%
2025-11-14	1.7000	1.9100	1.3500	1.4500	-19.444%	56	381	-18.621%
2025-11-13	1.9100	2.1500	1.8000	1.8000	-11.330%	96	370	-34.444%
2025-11-12	2.1800	2.3900	1.9100	2.0300	+6.283%	107	342	-41.872%
2025-11-11	2.1100	2.4600	1.9100	1.9100	-12.785%	34	288	-38.220%
2025-11-10	2.1000	2.1900	1.9600	2.1900	+23.729%	17	291	-46.119%
2025-11-07	3.4800	3.4800	1.6500	1.7700	+1.143%	22	289	-33.333%
2025-11-06	1.8900	2.0500	1.5800	1.7500	-17.840%	33	283	-32.571%
2025-11-05	2.2000	2.2000	1.8000	2.1300	+15.135%	13	283	-44.601%
2025-11-03	2.5100	2.5100	1.8100	1.8500	-20.601%	106	328	-36.216%
2025-10-31	2.8500	2.8500	1.8500	2.3300	+14.778%	12	328	-49.356%
2025-10-29	3.8000	3.8000	1.8300	2.0300	+11.538%	6	325	-41.872%
2025-10-28	1.8900	2.3300	1.8200	1.8200	-18.018%	37	323	-35.165%
2025-10-27	2.2700	2.3600	2.1600	2.2200	-3.896%	31	320	-46.847%
2025-10-23	2.2900	2.3300	2.0500	2.3100	+36.686%	9	320	-48.918%
2025-10-22	2.2000	2.2000	1.6900	1.6900	-30.738%	2	319	-30.178%
2025-10-20	2.4400	2.4400	2.4400	2.4400	+2.954%	1	318	-51.639%
2025-10-17	2.4100	2.4100	2.0200	2.3700	-3.659%	19	317	-50.211%
2025-10-16	2.3200	2.7700	2.2400	2.4600	+18.841%	8	334	-52.033%
2025-10-15	2.7700	3.0500	2.0700	2.0700	-18.824%	10	336	-42.995%
2025-10-14	2.5500	2.5500	2.5500	2.5500	-4.494%	1	329	-53.725%
2025-10-13	2.4600	2.6700	2.2400	2.6700	+8.980%	18	329	-55.805%
2025-10-10	2.4500	2.4500	2.4500	2.4500	-6.130%	2	316	-51.837%
2025-10-09	2.8200	2.8200	2.6100	2.6100	+0.385%	2	316	-54.789%
2025-10-08	2.6200	2.6600	2.6000	2.6000	-5.455%	5	315	-54.615%
2025-10-07	2.7200	2.7900	2.6400	2.7500	+17.021%	10	315	-57.091%
2025-10-06	2.3500	2.3500	2.3500	2.3500	-6.000%	2	315	-49.787%
2025-10-03	2.3600	2.5600	2.3500	2.5000	+0.806%	8	313	-52.800%
2025-10-02	2.2300	2.5100	2.2300	2.4800	-0.402%	104	314	-52.419%
2025-10-01	2.2400	2.4900	1.3400	2.4900	-7.090%	16	215	-52.610%
2025-09-29	2.6800	2.6800	2.6800	2.6800	+7.200%	1	209	-55.970%
2025-09-25	2.5000	2.5000	2.5000	2.5000	+23.153%	1	209	-52.800%
2025-09-24	2.0600	2.0600	2.0300	2.0300	+4.639%	200	210	-41.872%
2025-09-22	1.9400	1.9400	1.9400	1.9400	-2.020%	5	17	-39.175%
2025-09-19	2.1300	2.1300	1.6300	1.9800	0.000%	30	18	-40.404%

.dark-mode .jj11qJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jj11qJ{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C7MSOS Jan 21 2028 7.00 Call (MSOS280121C00007000)option OPRA

MSOS20280121C7
MSOS Jan 21 2028 7.00 Call (MSOS280121C00007000)
option OPRA