Dark

MSOS20280121C8
MSOS Jan 21 2028 8.00 Call (MSOS280121C00008000)
option OPRA

EOD

Oct 1, 2026

1.02+24.390%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0200	1.0200	1.0200	1.0200	+24.390%	3	2,077	0.000%
2026-09-30	1.0700	1.0900	0.8200	0.8200	-32.787%	113	2,077	+24.390%
2026-09-24	1.2200	1.2200	1.2200	1.2200	-14.085%	3	1,977	-16.393%
2026-09-23	1.4200	1.4200	1.4200	1.4200	+11.811%	1	1,980	-28.169%
2026-09-22	1.3300	1.3300	1.2700	1.2700	+8.547%	3	1,980	-19.685%
2026-09-21	1.1700	1.1700	1.1700	1.1700	-4.878%	5	1,978	-12.821%
2026-09-01	1.2300	1.2300	1.2300	1.2300	+2.500%	10	1,975	-17.073%
2026-08-31	1.2900	1.2900	1.1800	1.2000	-4.762%	10	1,975	-15.000%
2026-08-28	1.2600	1.2800	1.2200	1.2600	+8.621%	13	1,975	-19.048%
2026-08-27	1.2600	1.2600	1.1600	1.1600	-2.521%	18	1,970	-12.069%
2026-08-26	1.2500	1.2500	1.1900	1.1900	-4.800%	4	1,970	-14.286%
2026-08-25	1.2500	1.2500	1.2500	1.2500	+2.459%	6	1,969	-18.400%
2026-08-19	1.1400	1.3000	1.1400	1.2200	+11.927%	568	2,144	-16.393%
2026-08-18	1.0900	1.0900	1.0900	1.0900	-5.217%	1	2,498	-6.422%
2026-08-17	1.1000	1.1500	1.0600	1.1500	+0.877%	35	2,499	-11.304%
2026-08-14	1.1500	1.1600	1.1400	1.1400	-3.390%	192	2,516	-10.526%
2026-08-13	1.2700	1.2700	1.0800	1.1800	+9.259%	203	2,742	-13.559%
2026-08-12	1.0700	1.0800	1.0700	1.0800	+0.935%	2	2,859	-5.556%
2026-08-11	1.0400	1.1100	1.0400	1.0700	+0.943%	4	2,857	-4.673%
2026-08-06	0.9800	1.0600	0.9200	1.0600	+1.923%	36	2,857	-3.774%
2026-08-04	1.0100	1.0400	1.0000	1.0400	+2.970%	64	2,826	-1.923%
2026-07-31	0.9800	1.0100	0.9800	1.0100	+1.000%	96	2,762	+0.990%
2026-07-30	0.9500	1.0200	0.9500	1.0000	+13.636%	640	2,776	+2.000%
2026-07-29	0.8800	0.8800	0.8800	0.8800	-12.000%	1	2,573	+15.909%
2026-07-28	1.0000	1.0000	0.9900	1.0000	-0.990%	7	2,572	+2.000%
2026-07-27	1.0100	1.0100	1.0100	1.0100	-4.717%	2	2,571	+0.990%
2026-07-24	1.0200	1.0600	1.0200	1.0600	-3.636%	3	2,569	-3.774%
2026-07-21	1.0900	1.1200	1.0300	1.1000	-2.655%	557	2,566	-7.273%
2026-07-17	1.1300	1.1300	1.1300	1.1300	+5.607%	2	2,302	-9.735%
2026-07-16	1.0500	1.0900	1.0500	1.0700	-10.084%	202	2,304	-4.673%
2026-07-15	1.2300	1.2500	1.1200	1.1900	-1.653%	530	2,346	-14.286%
2026-07-14	1.2100	1.2100	1.2100	1.2100	+3.419%	1	1,969	-15.702%
2026-07-13	1.1700	1.1700	1.1700	1.1700	-4.098%	3	1,968	-12.821%
2026-07-09	1.2200	1.2200	1.2200	1.2200	-2.400%	20	1,968	-16.393%
2026-07-06	1.3000	1.3100	1.2500	1.2500	-13.793%	21	1,968	-18.400%
2026-06-30	1.4400	1.4500	1.4400	1.4500	+4.317%	12	1,967	-29.655%
2026-06-29	1.3500	1.3900	1.3500	1.3900	+10.317%	50	1,975	-26.619%
2026-06-25	1.2600	1.2900	1.2600	1.2600	+2.439%	650	2,010	-19.048%
2026-06-24	1.1900	1.2400	1.1500	1.2300	-1.600%	651	2,280	-17.073%
2026-06-23	1.3500	1.3500	1.2500	1.2500	-15.541%	81	1,689	-18.400%
2026-06-16	1.5200	1.5200	1.4800	1.4800	-15.909%	8	1,612	-31.081%
2026-06-12	1.6900	1.7600	1.6900	1.7600	-5.882%	5	1,604	-42.045%
2026-06-09	2.0000	2.0000	1.8600	1.8700	-6.500%	349	1,601	-45.455%
2026-06-08	2.0300	2.0700	1.9800	2.0000	+8.108%	91	1,379	-49.000%
2026-06-05	1.9300	1.9300	1.8500	1.8500	+10.778%	33	1,362	-44.865%
2026-06-03	1.6700	1.6700	1.6700	1.6700	+7.051%	15	1,332	-38.922%
2026-06-02	1.5100	1.5600	1.4800	1.5600	-3.106%	33	1,332	-34.615%
2026-05-29	1.6100	1.6100	1.6100	1.6100	-3.012%	260	1,336	-36.646%
2026-05-28	1.3000	1.6600	1.3000	1.6600	+28.682%	419	1,404	-38.554%
2026-05-26	1.2100	1.2900	1.2100	1.2900	+4.032%	680	1,022	-20.930%
2026-05-20	1.2400	1.2400	1.2400	1.2400	-8.148%	2	674	-17.742%
2026-05-15	1.2800	1.3500	1.2800	1.3500	-4.930%	8	672	-24.444%
2026-05-14	1.4200	1.4200	1.4200	1.4200	-4.054%	4	666	-28.169%
2026-05-11	1.4900	1.4900	1.4800	1.4800	-7.500%	100	666	-31.081%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-8.046%	90	596	-36.250%
2026-05-06	1.7400	1.7400	1.7400	1.7400	-0.571%	1	596	-41.379%
2026-05-01	1.7500	1.7500	1.7500	1.7500	0.000%	1	596	-41.714%
2026-04-30	1.6000	1.7500	1.6000	1.7500	+12.179%	3	596	-41.714%
2026-04-29	1.6300	1.6300	1.5600	1.5600	-10.857%	13	594	-34.615%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+24.113%	1	588	-41.714%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+17.500%	7	587	-27.660%
2026-04-23	2.0000	2.0000	1.2000	1.2000	-32.584%	85	590	-15.000%
2026-04-22	1.7600	2.0000	1.7600	1.7800	+32.836%	105	585	-42.697%
2026-04-21	1.3400	1.3400	1.3400	1.3400	-0.741%	12	654	-23.881%
2026-04-20	1.2800	1.3500	1.2700	1.3500	+20.536%	102	654	-24.444%
2026-04-15	1.1200	1.1200	1.1200	1.1200	+1.818%	1	563	-8.929%
2026-04-14	1.0700	1.1000	1.0600	1.1000	0.000%	5	562	-7.273%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-6.780%	50	558	-7.273%
2026-04-06	1.1800	1.1800	1.1800	1.1800	+12.381%	2	558	-13.559%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+22.093%	1	559	-2.857%
2026-03-31	0.8600	0.8600	0.8600	0.8600	-16.505%	7	559	+18.605%
2026-03-27	1.0200	1.0300	1.0200	1.0300	-7.207%	3	559	-0.971%
2026-03-26	1.1100	1.1100	1.1100	1.1100	-5.128%	6	556	-8.108%
2026-03-25	1.1800	1.1800	1.1700	1.1700	-0.847%	2	556	-12.821%
2026-03-24	1.1400	1.1800	1.1400	1.1800	+2.609%	4	555	-13.559%
2026-03-23	1.1100	1.1500	1.1100	1.1500	+12.745%	17	551	-11.304%
2026-03-20	1.0200	1.0200	1.0200	1.0200	-10.526%	8	551	0.000%
2026-03-19	1.1600	1.1600	1.1000	1.1400	-4.202%	78	551	-10.526%
2026-03-17	1.1900	1.1900	1.1900	1.1900	-1.653%	10	551	-14.286%
2026-03-06	1.2100	1.2100	1.2100	1.2100	+6.140%	3	541	-15.702%
2026-03-05	1.2500	1.2500	1.1400	1.1400	-5.000%	69	541	-10.526%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+5.263%	1	472	-15.000%
2026-03-02	1.1400	1.1400	1.1400	1.1400	-5.000%	5	471	-10.526%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-9.091%	10	466	-15.000%
2026-02-26	1.3200	1.3200	1.3200	1.3200	-7.042%	4	466	-22.727%
2026-02-25	1.2800	1.4300	1.2800	1.4200	+12.698%	16	450	-28.169%
2026-02-24	1.2600	1.2600	1.2600	1.2600	+5.000%	1	450	-19.048%
2026-02-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	450	-15.000%
2026-02-20	1.2000	1.2000	1.1800	1.2000	-13.669%	147	449	-15.000%
2026-02-19	1.2100	1.3900	1.2100	1.3900	+9.449%	3	592	-26.619%
2026-02-17	1.2700	1.2700	1.2700	1.2700	-7.299%	10	591	-19.685%
2026-02-11	1.3700	1.3700	1.3700	1.3700	-13.836%	2	581	-25.547%
2026-02-10	1.5900	1.5900	1.5900	1.5900	+22.308%	1	583	-35.849%
2026-02-05	1.4100	1.4100	1.3000	1.3000	-6.475%	34	582	-21.538%
2026-02-04	1.3900	1.3900	1.3900	1.3900	-2.113%	1	556	-26.619%
2026-02-03	1.4200	1.4200	1.4200	1.4200	0.000%	80	555	-28.169%
2026-01-29	1.5300	1.5300	1.4200	1.4200	-17.919%	3	555	-28.169%
2026-01-28	1.6200	1.7300	1.5300	1.7300	+6.135%	4	558	-41.040%
2026-01-23	1.6300	1.6300	1.6300	1.6300	-6.857%	1	558	-37.423%
2026-01-21	1.7800	1.8300	1.7500	1.7500	+2.941%	120	558	-41.714%
2026-01-20	1.7700	1.8100	1.7000	1.7000	-10.526%	37	438	-40.000%
2026-01-16	1.9700	1.9800	1.8900	1.9000	-0.524%	270	208	-46.316%
2026-01-15	2.0800	2.0800	1.9100	1.9100	-6.373%	5	208	-46.597%
2026-01-14	3.0000	3.0000	2.0400	2.0400	-2.857%	3	209	-50.000%
2026-01-12	2.0000	2.1000	1.9800	2.1000	+8.808%	3	212	-51.429%
2026-01-09	1.9500	1.9600	1.8200	1.9300	+5.464%	18	211	-47.150%
2026-01-07	1.7100	1.8300	1.6900	1.8300	-2.660%	16	205	-44.262%
2026-01-06	1.8100	1.8800	1.6400	1.8800	+8.046%	35	205	-45.745%
2026-01-05	1.8300	1.9300	1.7000	1.7400	-8.901%	88	208	-41.379%
2026-01-02	1.8400	2.0400	1.8200	1.9100	-2.551%	297	217	-46.597%
2025-12-31	1.9400	2.0500	1.7600	1.9600	+3.158%	312	223	-47.959%
2025-12-30	1.7100	2.0400	1.7000	1.9000	+6.145%	111	223	-46.316%
2025-12-29	1.8400	1.9400	1.6600	1.7900	-7.254%	194	214	-43.017%
2025-12-26	1.9500	2.0400	1.8400	1.9300	0.000%	226	222	-47.150%
2025-12-24	1.8800	1.9900	1.7600	1.9300	-3.015%	200	235	-47.150%
2025-12-23	1.8500	1.9900	1.5900	1.9900	+15.698%	169	235	-48.744%
2025-12-22	2.0300	2.0300	1.7000	1.7200	-19.249%	98	211	-40.698%
2025-12-19	2.3700	2.5300	2.0700	2.1300	-0.467%	14	210	-52.113%
2025-12-18	3.7900	3.7900	2.1100	2.1400	-40.556%	23	213	-52.336%
2025-12-17	3.7500	3.7500	3.6000	3.6000	+5.882%	2	208	-71.667%
2025-12-16	3.0700	3.5000	2.9300	3.4000	+16.838%	78	207	-70.000%
2025-12-12	2.2100	2.9100	2.1900	2.9100	+87.742%	102	209	-64.948%
2025-12-10	1.5500	1.5500	1.5500	1.5500	+6.897%	1	142	-34.194%
2025-12-08	1.2300	1.4500	1.2300	1.4500	+28.319%	3	143	-29.655%
2025-12-03	1.1300	1.1300	1.1300	1.1300	-19.286%	1	141	-9.735%
2025-12-01	1.3000	1.4200	1.3000	1.4000	+0.719%	5	141	-27.143%
2025-11-28	1.3800	1.4300	1.3800	1.3900	+28.704%	5	141	-26.619%
2025-11-21	1.0800	1.0800	1.0800	1.0800	-1.818%	1	143	-5.556%
2025-11-19	1.2400	1.2400	1.1000	1.1000	+8.911%	4	143	-7.273%
2025-11-18	1.3800	1.3800	1.0100	1.0100	-22.901%	5	140	+0.990%
2025-11-17	1.6700	1.6700	1.2800	1.3100	-5.072%	11	143	-22.137%
2025-11-14	1.5900	1.8600	1.2100	1.3800	-22.034%	27	134	-26.087%
2025-11-13	1.6100	1.7700	1.6000	1.7700	+5.988%	20	112	-42.373%
2025-11-12	1.7000	2.1600	1.6700	1.6700	-4.571%	91	97	-38.922%
2025-11-11	2.0000	2.3800	1.7200	1.7500	-15.459%	53	151	-41.714%
2025-11-10	2.0300	2.1100	1.8100	2.0700	+18.966%	30	168	-50.725%
2025-11-07	1.9700	1.9700	1.5700	1.7400	+2.959%	21	176	-41.379%
2025-11-06	3.5900	3.5900	1.4200	1.6900	-16.337%	38	187	-39.645%
2025-11-05	1.7100	2.0700	1.6000	2.0200	+5.759%	12	174	-49.505%
2025-11-04	1.9100	1.9100	1.9100	1.9100	-13.182%	1	176	-46.597%
2025-11-03	2.3800	2.3800	2.2000	2.2000	+27.168%	2	177	-53.636%
2025-10-31	1.9700	2.1000	1.6800	1.7300	-13.065%	86	177	-41.040%
2025-10-30	3.7000	3.7000	1.9300	1.9900	-6.573%	34	97	-48.744%
2025-10-29	3.7100	3.7100	1.9000	2.1300	+0.472%	10	72	-52.113%
2025-10-28	2.1000	2.2500	1.7100	2.1200	+0.952%	53	69	-51.887%
2025-10-27	2.1800	2.2700	2.1000	2.1000	-9.091%	63	72	-51.429%
2025-10-24	2.0000	2.3100	2.0000	2.3100	+20.942%	2	72	-55.844%
2025-10-23	3.7000	3.7000	1.8400	1.9100	-13.575%	14	72	-46.597%
2025-10-22	2.3000	2.3000	1.9700	2.2100	-3.913%	4	74	-53.846%
2025-10-21	2.3000	2.3000	2.3000	2.3000	0.000%	2	70	-55.652%
2025-10-20	2.3000	2.3000	2.3000	2.3000	+0.877%	1	68	-55.652%
2025-10-17	2.5000	2.5000	1.9000	2.2800	-10.588%	40	67	-55.263%
2025-10-16	2.1100	2.6000	2.1100	2.5500	+6.695%	7	71	-60.000%
2025-10-15	2.7100	2.9800	2.3900	2.3900	-8.077%	14	74	-57.322%
2025-10-13	2.6000	2.6000	2.1100	2.6000	+4.418%	27	61	-60.769%
2025-10-09	2.6400	2.6400	2.4900	2.4900	+1.220%	8	56	-59.036%
2025-10-08	2.4500	2.4600	2.4500	2.4600	-1.205%	2	52	-58.537%
2025-10-07	2.5900	2.5900	2.4300	2.4900	0.000%	22	50	-59.036%
2025-10-06	2.3200	2.5500	2.3200	2.4900	+16.355%	24	50	-59.036%
2025-10-03	2.2500	2.4100	2.1400	2.1400	-8.547%	8	60	-52.336%
2025-10-02	2.0900	2.3500	2.0900	2.3400	+4.464%	19	61	-56.410%
2025-10-01	2.2400	2.2400	2.1200	2.2400	+9.804%	9	53	-54.464%
2025-09-30	2.2300	2.2300	2.0400	2.0400	+23.636%	18	55	-50.000%
2025-09-26	1.7500	1.7700	1.6500	1.6500	-8.333%	8	53	-38.182%
2025-09-25	1.7700	1.8000	1.7700	1.8000	+38.462%	7	52	-43.333%
2025-09-22	1.3000	1.3000	1.3000	1.3000	-30.851%	10	47	-21.538%
2025-09-19	2.0000	2.0000	1.5200	1.8800	0.000%	107	47	-45.745%

.dark-mode .nJLvTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJLvTq{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C8MSOS Jan 21 2028 8.00 Call (MSOS280121C00008000)option OPRA

MSOS20280121C8
MSOS Jan 21 2028 8.00 Call (MSOS280121C00008000)
option OPRA