Dark

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

EOD

Oct 1, 2026

1.12+0.901%(+0.01)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1700	1.1700	1.1100	1.1200	+0.901%	44	1,566	0.000%
2026-09-30	1.3100	1.3100	1.1100	1.1100	-26.974%	151	1,563	+0.901%
2026-09-22	1.4700	1.5500	1.4500	1.5200	+15.152%	25	1,468	-26.316%
2026-09-18	1.3200	1.3200	1.3200	1.3200	-2.222%	2	1,468	-15.152%
2026-09-17	1.3700	1.4100	1.3400	1.3500	0.000%	66	1,481	-17.037%
2026-09-16	1.3600	1.3700	1.3000	1.3500	-2.174%	11	1,478	-17.037%
2026-09-14	1.2300	1.3900	1.2300	1.3800	+6.154%	14	1,473	-18.841%
2026-09-11	1.3500	1.3500	1.3000	1.3000	-3.704%	9	1,469	-13.846%
2026-09-10	1.3300	1.4100	1.3300	1.3500	-2.174%	12	1,471	-17.037%
2026-09-09	1.4200	1.4300	1.3500	1.3800	-6.122%	5	1,473	-18.841%
2026-09-08	1.3700	1.4700	1.3700	1.4700	-0.676%	6	1,473	-23.810%
2026-09-04	1.2700	1.4800	1.2700	1.4800	+9.630%	33	1,455	-24.324%
2026-09-03	1.3200	1.4000	1.3200	1.3500	-2.878%	13	1,455	-17.037%
2026-09-02	1.4900	1.4900	1.3400	1.3900	+1.460%	2,388	1,446	-19.424%
2026-09-01	1.3500	1.4500	1.3000	1.3700	-0.725%	44	3,232	-18.248%
2026-08-31	1.4500	1.4500	1.3500	1.3800	-5.479%	42	3,232	-18.841%
2026-08-28	1.3500	1.4600	1.2400	1.4600	+10.606%	40	3,245	-23.288%
2026-08-27	1.3200	1.3500	1.2700	1.3200	-2.222%	26	3,235	-15.152%
2026-08-26	1.3600	1.4500	1.2900	1.3500	-4.255%	19	3,232	-17.037%
2026-08-24	1.4100	1.4100	1.4100	1.4100	+0.714%	8	3,235	-20.567%
2026-08-21	1.4600	1.4600	1.3700	1.4000	+6.870%	5	3,243	-20.000%
2026-08-19	1.3100	1.3100	1.3100	1.3100	+0.769%	79	3,240	-14.504%
2026-08-18	1.3000	1.3000	1.3000	1.3000	+10.169%	1	3,161	-13.846%
2026-08-04	1.1800	1.1800	1.1800	1.1800	+2.609%	60	3,160	-5.085%
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	+9.804%
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	-6.667%
2026-07-20	1.2500	1.2600	1.2400	1.2400	-3.125%	10	3,244	-9.677%
2026-07-17	1.2000	1.3000	1.2000	1.2800	-10.490%	6	3,246	-12.500%
2026-07-15	1.4200	1.4300	1.4200	1.4300	+2.143%	10	3,246	-21.678%
2026-07-13	1.4000	1.4000	1.4000	1.4000	+8.527%	1	3,244	-20.000%
2026-07-10	1.2900	1.2900	1.2900	1.2900	-6.522%	12	3,245	-13.178%
2026-07-09	1.3800	1.3800	1.3800	1.3800	+2.222%	5	3,245	-18.841%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-5.594%	2	3,250	-17.037%
2026-07-06	1.4300	1.4300	1.4300	1.4300	0.000%	5	3,248	-21.678%
2026-06-24	1.2500	1.4300	1.2500	1.4300	0.000%	61	3,253	-21.678%
2026-06-23	1.4300	1.4300	1.4300	1.4300	-7.742%	1	3,254	-21.678%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-3.727%	10	3,253	-27.742%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-3.593%	1	3,242	-30.435%
2026-06-15	1.7300	1.7400	1.6700	1.6700	-7.735%	22	3,242	-32.934%
2026-06-12	1.8800	1.8800	1.8100	1.8100	-16.590%	6	3,259	-38.122%
2026-06-11	2.1700	2.1700	2.1700	2.1700	+14.211%	10	3,261	-48.387%
2026-06-10	1.9800	1.9800	1.9000	1.9000	-8.654%	42	3,261	-41.053%
2026-06-09	2.3000	2.3000	2.0800	2.0800	-5.455%	16	3,231	-46.154%
2026-06-08	2.0700	2.2400	2.0700	2.2000	+8.374%	131	3,231	-49.091%
2026-06-05	2.1000	2.1500	2.0000	2.0300	+9.140%	133	3,231	-44.828%
2026-06-04	1.8600	1.8600	1.8600	1.8600	+16.250%	8	3,120	-39.785%
2026-06-03	1.6000	1.6000	1.6000	1.6000	-5.882%	5	3,120	-30.000%
2026-06-02	1.7500	1.7500	1.7000	1.7000	-11.917%	12	3,120	-34.118%
2026-06-01	1.9300	1.9300	1.9300	1.9300	+14.881%	200	3,108	-41.969%
2026-05-28	1.5600	1.6800	1.5600	1.6800	+15.862%	10	3,108	-33.333%
2026-05-26	1.3700	1.4500	1.3600	1.4500	+5.072%	22	3,127	-22.759%
2026-05-22	1.3900	1.4000	1.3800	1.3800	+2.222%	25	3,128	-18.841%
2026-05-20	1.3500	1.3500	1.3500	1.3500	-1.460%	3	3,153	-17.037%
2026-05-19	1.3700	1.3700	1.3700	1.3700	-17.470%	2	3,151	-18.248%
2026-05-15	1.6600	1.6600	1.6600	1.6600	-0.599%	5	3,151	-32.530%
2026-05-13	1.6000	1.7000	1.6000	1.6700	-1.183%	77	3,146	-32.934%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-16.337%	50	3,146	-33.728%
2026-05-07	2.0200	2.0200	2.0200	2.0200	+8.602%	5	3,171	-44.554%
2026-05-06	1.9000	1.9000	1.8600	1.8600	+5.682%	2	3,171	-39.785%
2026-05-05	1.7600	1.7600	1.7600	1.7600	-4.348%	19	3,171	-36.364%
2026-05-01	1.9000	1.9000	1.8400	1.8400	-3.158%	37	3,171	-39.130%
2026-04-30	1.7000	1.9500	1.7000	1.9000	+6.742%	67	3,171	-41.053%
2026-04-29	1.7900	1.7900	1.7800	1.7800	-3.261%	32	3,163	-37.079%
2026-04-28	1.8000	1.8400	1.8000	1.8400	+2.222%	3	3,175	-39.130%
2026-04-27	1.8000	1.8000	1.8000	1.8000	+6.509%	1	3,174	-37.778%
2026-04-24	1.3600	1.7000	1.3600	1.6900	+18.182%	68	3,175	-33.728%
2026-04-23	2.1900	2.1900	1.4300	1.4300	-24.737%	165	3,171	-21.678%
2026-04-22	1.9500	2.0000	1.9000	1.9000	+32.867%	19	3,168	-41.053%
2026-04-21	1.5300	1.5300	1.4300	1.4300	-7.143%	3	3,162	-21.678%
2026-04-20	1.4500	1.5400	1.4000	1.5400	+20.313%	3	3,162	-27.273%
2026-04-17	1.3200	1.3200	1.2500	1.2800	-2.290%	12	3,164	-12.500%
2026-04-16	1.3100	1.3100	1.3100	1.3100	+3.968%	6	3,158	-14.504%
2026-04-15	1.2600	1.2600	1.2600	1.2600	+0.800%	5	3,158	-11.111%
2026-04-14	1.2500	1.2500	1.2500	1.2500	0.000%	21	3,158	-10.400%
2026-04-13	1.2000	1.2500	1.2000	1.2500	-7.407%	21	3,158	-10.400%
2026-04-10	1.2300	1.3500	1.2300	1.3500	0.000%	3	3,144	-17.037%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+8.871%	1	3,145	-17.037%
2026-04-07	1.2400	1.2400	1.2400	1.2400	-5.344%	2	3,144	-9.677%
2026-04-06	1.2900	1.3900	1.2900	1.3100	+7.377%	11	3,143	-14.504%
2026-04-02	1.1500	1.2200	1.1400	1.2200	+20.792%	9	3,142	-8.197%
2026-03-31	0.9900	1.0100	0.9900	1.0100	+10.989%	52	3,142	+10.891%
2026-03-30	0.9100	0.9100	0.9100	0.9100	-9.000%	30	3,142	+23.077%
2026-03-27	1.1100	1.1100	1.0000	1.0000	-19.355%	38	3,142	+12.000%
2026-03-26	1.2400	1.2400	1.1200	1.2400	-3.876%	13	3,135	-9.677%
2026-03-19	1.2900	1.2900	1.2900	1.2900	-2.273%	5	3,138	-13.178%
2026-03-18	1.4000	1.4000	1.3200	1.3200	-2.222%	5	3,133	-15.152%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+3.053%	1	3,128	-17.037%
2026-03-12	1.3500	1.3500	1.3100	1.3100	-3.676%	4	3,128	-14.504%
2026-03-11	1.3200	1.3600	1.3200	1.3600	+0.741%	6	3,128	-17.647%
2026-03-09	1.3500	1.3500	1.3500	1.3500	+5.469%	2	3,125	-17.037%
2026-03-06	1.3000	1.3000	1.2600	1.2800	+7.563%	29	3,123	-12.500%
2026-03-05	1.2300	1.2600	1.1900	1.1900	-11.194%	101	3,120	-5.882%
2026-03-04	1.3000	1.3400	1.3000	1.3400	+7.200%	15	3,125	-16.418%
2026-03-03	1.7000	1.7000	1.2500	1.2500	+3.306%	4	3,120	-10.400%
2026-03-02	1.3200	1.3200	1.2000	1.2100	-9.023%	8	3,119	-7.438%
2026-02-27	1.4000	1.4000	1.3300	1.3300	-15.823%	11	3,114	-15.789%
2026-02-26	1.5800	1.5800	1.5800	1.5800	+0.637%	1	3,104	-29.114%
2026-02-25	1.4500	1.5700	1.4500	1.5700	+6.803%	2	3,102	-28.662%
2026-02-24	1.3100	1.4700	1.3100	1.4700	+9.701%	3	3,102	-23.810%
2026-02-23	1.3400	1.3400	1.3400	1.3400	-4.286%	1	3,099	-16.418%
2026-02-20	1.3400	1.4000	1.3400	1.4000	-9.677%	77	3,099	-20.000%
2026-02-19	1.3000	1.6100	1.3000	1.5500	+10.714%	202	3,099	-27.742%
2026-02-18	1.4000	1.4000	1.4000	1.4000	+2.190%	2	3,097	-20.000%
2026-02-17	1.4000	1.4000	1.3700	1.3700	-5.517%	2	3,095	-18.248%
2026-02-13	1.4500	1.4500	1.4500	1.4500	0.000%	1	3,092	-22.759%
2026-02-11	1.4500	1.4500	1.4500	1.4500	-12.121%	4	3,092	-22.759%
2026-02-10	1.6000	1.6500	1.6000	1.6500	+6.452%	5	3,088	-32.121%
2026-02-09	1.5600	1.5600	1.5500	1.5500	+3.333%	3	3,084	-27.742%
2026-02-06	1.5000	1.5000	1.5000	1.5000	-0.662%	20	3,082	-25.333%
2026-02-05	1.6500	1.6500	1.5100	1.5100	+1.342%	98	3,062	-25.828%
2026-02-04	1.4900	1.4900	1.4900	1.4900	+1.361%	1	3,067	-24.832%
2026-02-02	1.4700	1.4700	1.4700	1.4700	-5.161%	6	3,067	-23.810%
2026-01-30	1.5500	1.5500	1.5500	1.5500	+1.307%	2	3,061	-27.742%
2026-01-29	1.6600	1.6600	1.4700	1.5300	-10.000%	55	3,061	-26.797%
2026-01-28	1.7000	1.8000	1.7000	1.7000	-5.556%	28	3,047	-34.118%
2026-01-27	1.9000	1.9000	1.7500	1.8000	-8.629%	50	3,021	-37.778%
2026-01-23	1.9700	1.9700	1.9700	1.9700	+1.026%	10	2,983	-43.147%
2026-01-22	2.0200	2.0200	1.9500	1.9500	0.000%	22	2,973	-42.564%
2026-01-20	1.9800	1.9800	1.7800	1.9500	-2.500%	4	2,967	-42.564%
2026-01-16	2.1500	2.1500	2.0000	2.0000	+0.503%	50	2,968	-44.000%
2026-01-15	2.2700	2.2700	1.9900	1.9900	-5.687%	13	2,968	-43.719%
2026-01-14	2.1400	2.1400	2.1100	2.1100	-1.402%	13	2,974	-46.919%
2026-01-12	1.9300	2.1400	1.9300	2.1400	+1.905%	24	2,985	-47.664%
2026-01-09	2.1000	2.1200	2.0000	2.1000	+7.692%	5	2,983	-46.667%
2026-01-05	1.9500	1.9500	1.9500	1.9500	-4.412%	1	2,984	-42.564%
2025-12-31	2.0400	2.0400	2.0400	2.0400	-14.286%	2	2,984	-45.098%
2025-12-30	2.0300	2.3800	2.0300	2.3800	+25.263%	3	2,984	-52.941%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-9.524%	5	2,983	-41.053%
2025-12-26	2.1000	2.1000	2.1000	2.1000	+5.000%	2	2,983	-46.667%
2025-12-24	2.0000	2.0000	2.0000	2.0000	+5.263%	1	2,986	-44.000%
2025-12-23	2.0900	2.0900	1.8300	1.9000	-2.062%	3	2,986	-41.053%
2025-12-22	2.2600	2.4900	1.9400	1.9400	-13.778%	67	2,985	-42.268%
2025-12-19	2.5900	2.7400	2.2500	2.2500	-6.250%	27	2,993	-50.222%
2025-12-18	4.0700	4.0700	2.4000	2.4000	-35.484%	345	3,005	-53.333%
2025-12-17	4.1000	4.1000	3.6000	3.7200	+2.762%	103	2,741	-69.892%
2025-12-16	3.2000	3.7000	3.0200	3.6200	+30.686%	2,394	2,737	-69.061%
2025-12-15	2.6500	2.8500	2.6500	2.7700	+11.245%	7	411	-59.567%
2025-12-12	1.6000	2.6200	1.6000	2.4900	+60.645%	76	415	-55.020%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+7.639%	1	456	-27.742%
2025-12-10	1.6400	1.6400	1.4400	1.4400	-7.692%	11	455	-22.222%
2025-12-09	1.5600	1.5600	1.5600	1.5600	-10.857%	1	446	-28.205%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+6.061%	14	445	-36.000%
2025-12-04	1.6500	1.6500	1.6500	1.6500	+10.000%	2	431	-32.121%
2025-12-02	1.6000	1.6000	1.5000	1.5000	0.000%	11	431	-25.333%
2025-12-01	1.4800	1.5100	1.4300	1.5000	+4.167%	17	420	-25.333%
2025-11-28	1.4300	1.4400	1.4300	1.4400	-5.882%	4	427	-22.222%
2025-11-26	1.4000	1.5300	1.4000	1.5300	+33.043%	5	425	-26.797%
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	+1.818%
2025-11-18	1.2000	1.4600	1.2000	1.4600	+16.800%	12	405	-23.288%
2025-11-17	1.7100	1.7100	1.2500	1.2500	-13.793%	12	393	-10.400%
2025-11-14	1.7000	1.9100	1.3500	1.4500	-19.444%	56	381	-22.759%
2025-11-13	1.9100	2.1500	1.8000	1.8000	-11.330%	96	370	-37.778%
2025-11-12	2.1800	2.3900	1.9100	2.0300	+6.283%	107	342	-44.828%
2025-11-11	2.1100	2.4600	1.9100	1.9100	-12.785%	34	288	-41.361%
2025-11-10	2.1000	2.1900	1.9600	2.1900	+23.729%	17	291	-48.858%
2025-11-07	3.4800	3.4800	1.6500	1.7700	+1.143%	22	289	-36.723%
2025-11-06	1.8900	2.0500	1.5800	1.7500	-17.840%	33	283	-36.000%
2025-11-05	2.2000	2.2000	1.8000	2.1300	+15.135%	13	283	-47.418%
2025-11-03	2.5100	2.5100	1.8100	1.8500	-20.601%	106	328	-39.459%
2025-10-31	2.8500	2.8500	1.8500	2.3300	+14.778%	12	328	-51.931%
2025-10-29	3.8000	3.8000	1.8300	2.0300	+11.538%	6	325	-44.828%
2025-10-28	1.8900	2.3300	1.8200	1.8200	-18.018%	37	323	-38.462%
2025-10-27	2.2700	2.3600	2.1600	2.2200	-3.896%	31	320	-49.550%
2025-10-23	2.2900	2.3300	2.0500	2.3100	+36.686%	9	320	-51.515%
2025-10-22	2.2000	2.2000	1.6900	1.6900	-30.738%	2	319	-33.728%
2025-10-20	2.4400	2.4400	2.4400	2.4400	+2.954%	1	318	-54.098%
2025-10-17	2.4100	2.4100	2.0200	2.3700	-3.659%	19	317	-52.743%
2025-10-16	2.3200	2.7700	2.2400	2.4600	+18.841%	8	334	-54.472%
2025-10-15	2.7700	3.0500	2.0700	2.0700	-18.824%	10	336	-45.894%
2025-10-14	2.5500	2.5500	2.5500	2.5500	-4.494%	1	329	-56.078%
2025-10-13	2.4600	2.6700	2.2400	2.6700	+8.980%	18	329	-58.052%
2025-10-10	2.4500	2.4500	2.4500	2.4500	-6.130%	2	316	-54.286%
2025-10-09	2.8200	2.8200	2.6100	2.6100	+0.385%	2	316	-57.088%
2025-10-08	2.6200	2.6600	2.6000	2.6000	-5.455%	5	315	-56.923%
2025-10-07	2.7200	2.7900	2.6400	2.7500	+17.021%	10	315	-59.273%
2025-10-06	2.3500	2.3500	2.3500	2.3500	-6.000%	2	315	-52.340%
2025-10-03	2.3600	2.5600	2.3500	2.5000	+0.806%	8	313	-55.200%
2025-10-02	2.2300	2.5100	2.2300	2.4800	-0.402%	104	314	-54.839%
2025-10-01	2.2400	2.4900	1.3400	2.4900	-7.090%	16	215	-55.020%
2025-09-29	2.6800	2.6800	2.6800	2.6800	+7.200%	1	209	-58.209%
2025-09-25	2.5000	2.5000	2.5000	2.5000	+23.153%	1	209	-55.200%
2025-09-24	2.0600	2.0600	2.0300	2.0300	+4.639%	200	210	-44.828%
2025-09-22	1.9400	1.9400	1.9400	1.9400	-2.020%	5	17	-42.268%
2025-09-19	2.1300	2.1300	1.6300	1.9800	0.000%	30	18	-43.434%

.dark-mode .fzDQL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzDQL2{ 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