Dark

MSOS20280121C9
MSOS Jan 21 2028 9.00 Call (MSOS280121C00009000)
option OPRA

EOD

Sep 30, 2026

0.7100-36.036%(-0.4000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7100	0.7100	0.7100	0.7100	-36.036%	1	846	0.000%
2026-09-23	1.1000	1.2200	1.1000	1.1100	+0.909%	8	846	-36.036%
2026-09-22	1.1000	1.1000	1.1000	1.1000	+10.000%	10	850	-35.455%
2026-09-21	1.0000	1.0000	1.0000	1.0000	0.000%	32	850	-29.000%
2026-09-15	1.0000	1.0000	1.0000	1.0000	+7.527%	10	841	-29.000%
2026-09-11	0.9800	1.1700	0.9300	0.9300	-5.102%	11	842	-23.656%
2026-09-10	1.0200	1.0500	0.9800	0.9800	-6.667%	14	839	-27.551%
2026-09-09	1.0300	1.0500	1.0300	1.0500	-6.250%	3	839	-32.381%
2026-09-08	1.0800	1.1200	1.0800	1.1200	+1.818%	3	852	-36.607%
2026-09-04	1.0700	1.1000	1.0600	1.1000	-4.348%	14	837	-35.455%
2026-09-02	1.0500	1.1500	1.0500	1.1500	+9.524%	8	837	-38.261%
2026-09-01	1.0500	1.0500	1.0500	1.0500	-2.778%	1	832	-32.381%
2026-08-28	1.0500	1.0800	1.0000	1.0800	+2.857%	7	831	-34.259%
2026-08-27	1.0500	1.0500	1.0500	1.0500	-4.545%	1	825	-32.381%
2026-08-26	1.1100	1.1100	1.1000	1.1000	0.000%	10	824	-35.455%
2026-08-25	1.1000	1.1000	1.1000	1.1000	+10.000%	2	814	-35.455%
2026-08-20	1.0000	1.0000	1.0000	1.0000	-1.961%	3	812	-29.000%
2026-08-19	1.0200	1.0200	1.0200	1.0200	+2.000%	1	812	-30.392%
2026-08-17	1.0000	1.0000	1.0000	1.0000	+12.360%	1	811	-29.000%
2026-08-07	0.8900	0.8900	0.8900	0.8900	+4.706%	1	810	-20.225%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-10.526%	1	810	-16.471%
2026-08-04	0.9500	0.9500	0.9500	0.9500	+5.556%	1	809	-25.263%
2026-07-30	0.9500	0.9500	0.9000	0.9000	+12.500%	20	808	-21.111%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-4.762%	10	793	-11.250%
2026-07-28	0.8400	0.8400	0.8400	0.8400	-6.667%	10	783	-15.476%
2026-07-27	0.9200	0.9200	0.9000	0.9000	-18.182%	2	773	-21.111%
2026-07-17	0.9500	1.1000	0.9500	1.1000	-14.063%	7	772	-35.455%
2026-07-07	1.2800	1.2800	1.2800	1.2800	+17.431%	13	771	-44.531%
2026-07-06	1.2000	1.2000	1.0900	1.0900	-12.800%	3	771	-34.862%
2026-07-01	1.3000	1.3000	1.2500	1.2500	+15.741%	16	768	-43.200%
2026-06-24	1.0800	1.0800	1.0800	1.0800	-16.923%	5	782	-34.259%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-3.704%	5	787	-45.385%
2026-06-15	1.3700	1.3700	1.3500	1.3500	-6.250%	8	782	-47.407%
2026-06-11	1.4500	1.5400	1.4400	1.4400	-10.000%	17	789	-50.694%
2026-06-10	1.5000	1.6000	1.5000	1.6000	-5.882%	6	772	-55.625%
2026-06-09	1.7000	1.7000	1.7000	1.7000	0.000%	1	767	-58.235%
2026-06-08	1.5700	1.7200	1.5700	1.7000	+1.190%	15	767	-58.235%
2026-06-05	1.6800	1.6800	1.6800	1.6800	+15.862%	4	776	-57.738%
2026-06-01	1.4100	1.4500	1.4100	1.4500	+9.848%	12	780	-51.034%
2026-05-29	1.3200	1.3200	1.3200	1.3200	-2.222%	10	768	-46.212%
2026-05-28	1.3600	1.3600	1.2700	1.3500	+21.622%	7	763	-47.407%
2026-05-21	1.1100	1.1100	1.1100	1.1100	+11.000%	2	758	-36.036%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-15.254%	1	758	-29.000%
2026-05-15	1.2000	1.2000	1.1800	1.1800	-7.087%	3	756	-39.831%
2026-05-13	1.2700	1.2700	1.2700	1.2700	-18.065%	3	753	-44.094%
2026-05-08	1.5300	1.5500	1.5300	1.5500	+0.649%	6	756	-54.194%
2026-05-06	1.5400	1.5400	1.5400	1.5400	+2.667%	1	756	-53.896%
2026-05-05	1.4500	1.5000	1.4300	1.5000	0.000%	26	755	-52.667%
2026-05-04	1.5000	1.5000	1.5000	1.5000	+0.671%	4	755	-52.667%
2026-05-01	1.5600	1.5600	1.3700	1.4900	-3.871%	90	767	-52.349%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-1.274%	5	767	-54.194%
2026-04-29	1.4300	1.6700	1.3300	1.5700	+1.290%	22	762	-54.777%
2026-04-28	1.5500	1.5500	1.5500	1.5500	+9.155%	40	763	-54.194%
2026-04-27	1.3600	1.4200	1.3600	1.4200	+18.333%	51	739	-50.000%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+4.348%	3	688	-40.833%
2026-04-23	1.8300	1.8300	1.1500	1.1500	-33.526%	15	688	-38.261%
2026-04-22	1.3500	1.7300	1.3500	1.7300	+42.975%	35	681	-58.960%
2026-04-21	1.2300	1.2300	1.1900	1.2100	+3.419%	21	651	-41.322%
2026-04-20	1.1700	1.1700	1.1700	1.1700	+8.333%	10	651	-39.316%
2026-04-16	1.1200	1.1200	1.0000	1.0800	+4.854%	100	641	-34.259%
2026-04-15	1.0000	1.0300	1.0000	1.0300	+9.574%	101	642	-31.068%
2026-04-13	0.9400	0.9400	0.9400	0.9400	-6.000%	1	630	-24.468%
2026-04-08	1.0000	1.0300	1.0000	1.0000	-1.961%	4	629	-29.000%
2026-04-06	1.0200	1.0200	1.0200	1.0200	+36.000%	4	626	-30.392%
2026-03-30	0.8200	0.8200	0.7500	0.7500	-18.478%	36	626	-5.333%
2026-03-27	0.9200	0.9200	0.9200	0.9200	+2.222%	5	597	-22.826%
2026-03-26	0.9000	0.9000	0.9000	0.9000	-5.263%	1	597	-21.111%
2026-03-20	0.9500	0.9500	0.9500	0.9500	-3.061%	14	597	-25.263%
2026-03-05	1.0600	1.1300	0.9800	0.9800	-33.784%	32	597	-27.551%
2026-03-03	1.4800	1.4800	1.4800	1.4800	+49.495%	3	597	-52.027%
2026-03-02	1.1000	1.1000	0.9900	0.9900	-19.512%	11	594	-28.283%
2026-02-24	1.0800	1.2800	1.0800	1.2300	+26.804%	12	586	-42.276%
2026-02-23	1.0800	1.0900	0.9700	0.9700	-14.912%	13	580	-26.804%
2026-02-19	1.1400	1.1400	1.1400	1.1400	+5.556%	1	571	-37.719%
2026-02-18	1.0800	1.0800	1.0800	1.0800	+3.846%	4	572	-34.259%
2026-02-17	1.2000	1.2000	1.0400	1.0400	-5.455%	31	570	-31.731%
2026-02-12	1.1000	1.1000	1.1000	1.1000	-10.569%	5	600	-35.455%
2026-02-11	1.2000	1.2300	1.2000	1.2300	+19.417%	7	595	-42.276%
2026-02-04	1.0300	1.0300	1.0300	1.0300	-14.167%	1	590	-31.068%
2026-02-02	1.3000	1.3000	1.2000	1.2000	-7.692%	10	590	-40.833%
2026-01-29	1.4500	1.4500	1.2300	1.3000	-13.907%	15	585	-45.385%
2026-01-28	1.4700	1.7000	1.3900	1.5100	+0.667%	11	583	-52.980%
2026-01-27	1.5000	1.5000	1.5000	1.5000	-11.765%	1	584	-52.667%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-5.028%	2	585	-58.235%
2026-01-15	1.9600	1.9600	1.7300	1.7900	-4.278%	26	585	-60.335%
2026-01-14	1.8200	1.8700	1.8200	1.8700	+5.056%	2	588	-62.032%
2026-01-13	1.7800	1.7800	1.7800	1.7800	-3.784%	1	589	-60.112%
2026-01-12	1.8000	1.9800	1.8000	1.8500	+12.121%	39	589	-61.622%
2026-01-09	1.6500	1.6500	1.6500	1.6500	-5.714%	1	597	-56.970%
2025-12-30	1.7500	1.7500	1.7500	1.7500	+2.941%	2	597	-59.429%
2025-12-29	1.7000	1.7000	1.7000	1.7000	-1.734%	2	597	-58.235%
2025-12-26	1.7300	1.7300	1.7300	1.7300	+2.367%	1	595	-58.960%
2025-12-23	1.5700	1.6900	1.5400	1.6900	-11.053%	10	595	-57.988%
2025-12-22	1.9000	1.9000	1.9000	1.9000	-8.654%	5	595	-62.632%
2025-12-19	2.0600	2.0800	2.0600	2.0800	-8.772%	2	595	-65.865%
2025-12-18	3.4700	3.5000	2.2800	2.2800	-32.743%	32	595	-68.860%
2025-12-17	3.5700	3.5700	3.3900	3.3900	+11.148%	9	581	-79.056%
2025-12-16	2.7100	3.0500	2.7100	3.0500	+26.556%	12	572	-76.721%
2025-12-15	2.4100	2.4100	2.4100	2.4100	+4.783%	1	571	-70.539%
2025-12-12	2.1900	2.3000	1.9700	2.3000	+79.688%	24	570	-69.130%
2025-12-09	1.2800	1.2800	1.2800	1.2800	-10.490%	7	582	-44.531%
2025-12-08	1.2400	1.4300	1.2100	1.4300	+74.390%	28	588	-50.350%
2025-12-03	0.8200	0.8200	0.8200	0.8200	-32.787%	1	586	-13.415%
2025-12-02	1.2200	1.2200	1.2200	1.2200	-1.613%	1	586	-41.803%
2025-12-01	1.4800	1.4800	1.2400	1.2400	-10.145%	4	586	-42.742%
2025-11-28	1.2000	1.3800	1.2000	1.3800	+10.400%	2	588	-48.551%
2025-11-24	1.2900	1.2900	1.2500	1.2500	+45.349%	2	587	-43.200%
2025-11-21	0.8600	0.8600	0.8600	0.8600	-27.119%	1	585	-17.442%
2025-11-20	0.9200	1.1800	0.9200	1.1800	+21.649%	2	585	-39.831%
2025-11-19	1.0300	1.4100	0.9700	0.9700	-3.000%	10	586	-26.804%
2025-11-18	2.0900	2.0900	0.8800	1.0000	-18.033%	155	583	-29.000%
2025-11-17	1.6400	1.6400	1.2200	1.2200	-6.154%	14	452	-41.803%
2025-11-14	1.4500	1.6400	1.3000	1.3000	-17.722%	54	443	-45.385%
2025-11-13	1.7600	1.7600	1.4600	1.5800	+5.333%	5	391	-55.063%
2025-11-12	2.5400	2.5400	1.4900	1.5000	-16.201%	75	391	-52.667%
2025-11-11	2.1300	2.1300	1.5500	1.7900	-9.596%	34	454	-60.335%
2025-11-10	1.7800	2.0100	1.7700	1.9800	+25.316%	20	474	-64.141%
2025-11-07	1.4000	1.6700	1.4000	1.5800	-2.469%	23	465	-55.063%
2025-11-06	3.5500	3.5500	1.4400	1.6200	+10.204%	55	448	-56.173%
2025-11-05	2.0200	2.0200	1.4300	1.4700	-10.909%	12	450	-51.701%
2025-11-04	1.7000	1.7900	1.6500	1.6500	-2.941%	10	445	-56.970%
2025-11-03	1.7300	1.8900	1.7000	1.7000	-7.104%	25	419	-58.235%
2025-10-31	1.8300	2.6600	1.6200	1.8300	+4.571%	147	419	-61.202%
2025-10-30	3.6600	3.6600	1.7500	1.7500	-16.667%	83	292	-59.429%
2025-10-29	1.8500	2.1000	1.6700	2.1000	+20.690%	35	220	-66.190%
2025-10-28	2.2100	2.2100	1.7400	1.7400	-9.375%	21	221	-59.195%
2025-10-27	2.0000	2.1700	1.9200	1.9200	-4.000%	50	248	-63.021%
2025-10-24	2.2000	2.2000	1.8600	2.0000	+11.111%	10	248	-64.500%
2025-10-23	1.7700	3.6600	1.7700	1.8000	0.000%	37	240	-60.556%
2025-10-22	2.2500	2.2500	1.7200	1.8000	-14.286%	27	213	-60.556%
2025-10-21	2.1200	2.2500	2.1000	2.1000	-4.545%	10	210	-66.190%
2025-10-20	2.6000	2.6000	2.1500	2.2000	+2.326%	10	202	-67.727%
2025-10-17	2.2000	2.2400	2.1500	2.1500	-13.306%	22	201	-66.977%
2025-10-16	2.8000	2.8000	2.3500	2.4800	-0.800%	7	179	-71.371%
2025-10-15	2.2300	2.5000	2.1800	2.5000	+11.111%	7	172	-71.600%
2025-10-14	2.2500	2.3300	2.2500	2.2500	+0.897%	8	171	-68.444%
2025-10-13	2.0700	2.4500	2.0700	2.2300	-3.043%	22	168	-68.161%
2025-10-09	2.3600	2.3800	2.3000	2.3000	-4.564%	5	154	-69.130%
2025-10-08	2.3600	2.4100	2.3600	2.4100	+0.837%	2	153	-70.539%
2025-10-07	2.5000	2.5500	2.3600	2.3900	+5.286%	57	152	-70.293%
2025-10-06	2.2500	2.3000	2.2000	2.2700	+12.935%	35	160	-68.722%
2025-10-03	2.1800	2.2200	2.0100	2.0100	-9.865%	62	139	-64.677%
2025-10-02	1.9600	2.2300	1.9500	2.2300	+6.699%	30	173	-68.161%
2025-10-01	2.2200	2.2200	1.8100	2.0900	+0.966%	13	151	-66.029%
2025-09-30	2.0400	2.1600	1.9500	2.0700	-6.757%	46	157	-65.700%
2025-09-29	2.1100	2.2200	2.1000	2.2200	+41.401%	162	142	-68.018%
2025-09-26	1.5900	1.6500	1.5700	1.5700	-11.798%	123	135	-54.777%
2025-09-25	1.7800	1.7800	1.7800	1.7800	-8.718%	1	20	-60.112%
2025-09-23	1.9300	1.9500	1.9300	1.9500	+8.939%	4	21	-63.590%
2025-09-22	1.8100	1.8100	1.7900	1.7900	+3.468%	2	19	-60.335%
2025-09-19	1.8500	1.8500	1.6900	1.7300	-6.486%	79	18	-58.960%
2025-09-18	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-61.622%

.dark-mode .jMjk60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMjk60{ color: #333333; background-color: white; border: 2px solid #333333; }MSOS20280121C9MSOS Jan 21 2028 9.00 Call (MSOS280121C00009000)option OPRA

MSOS20280121C9
MSOS Jan 21 2028 9.00 Call (MSOS280121C00009000)
option OPRA