Dark

MOS20250620C30
MOS Jun 20 2025 30.00 Call (MOS250620C00030000)
option OPRA

EOD

May 12, 2025

3.25+6.209%(+0.19)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.35	3.60	3.06	3.25	+6.209%	207	5,072	0.000%
2025-05-09	2.86	3.09	2.57	3.06	+8.511%	1,702	5,101	+6.209%
2025-05-08	2.89	2.89	2.35	2.82	+15.574%	187	4,428	+15.248%
2025-05-07	1.39	2.65	1.39	2.44	+31.183%	378	4,432	+33.197%
2025-05-06	1.97	2.14	1.77	1.86	-4.615%	99	4,521	+74.731%
2025-05-05	1.98	2.05	1.90	1.95	+5.405%	49	4,484	+66.667%
2025-05-02	2.00	2.00	1.79	1.85	-7.500%	196	4,483	+75.676%
2025-05-01	2.07	2.20	1.94	2.00	+14.286%	173	4,434	+62.500%
2025-04-30	1.63	1.80	1.38	1.75	-7.895%	195	4,447	+85.714%
2025-04-29	1.49	1.90	1.48	1.90	+28.378%	625	4,406	+71.053%
2025-04-28	1.40	1.59	1.35	1.48	+26.496%	103	4,271	+119.595%
2025-04-25	1.31	1.31	1.15	1.17	-7.874%	318	4,266	+177.778%
2025-04-24	1.15	1.40	1.07	1.27	+47.674%	396	4,269	+155.906%
2025-04-23	1.00	1.03	0.66	0.86	-2.273%	118	4,222	+277.907%
2025-04-22	0.80	0.91	0.69	0.88	+23.944%	225	4,152	+269.318%
2025-04-21	0.75	0.88	0.60	0.71	-6.579%	176	4,193	+357.746%
2025-04-17	0.77	0.78	0.68	0.76	+1.333%	45	4,123	+327.632%
2025-04-16	0.70	0.86	0.68	0.75	+36.364%	35	4,123	+333.333%
2025-04-15	0.62	0.62	0.53	0.55	-17.910%	156	4,132	+490.909%
2025-04-14	0.58	0.70	0.47	0.67	+34.000%	381	4,026	+385.075%
2025-04-11	0.45	0.55	0.45	0.50	+61.290%	632	4,219	+550.000%
2025-04-10	0.24	0.34	0.12	0.31	-11.429%	92	3,917	+948.387%
2025-04-09	0.20	0.45	0.20	0.35	+66.667%	27	3,922	+828.571%
2025-04-08	0.34	0.34	0.21	0.21	-46.154%	21	3,939	+1,447.619%
2025-04-07	0.25	0.50	0.25	0.39	+44.444%	105	3,936	+733.333%
2025-04-04	0.31	0.40	0.25	0.27	-51.786%	246	3,933	+1,103.704%
2025-04-03	0.47	0.72	0.42	0.56	-5.085%	157	3,927	+480.357%
2025-04-02	0.57	0.62	0.56	0.59	-9.231%	65	3,870	+450.847%
2025-04-01	0.66	0.73	0.62	0.65	-20.732%	117	3,874	+400.000%
2025-03-31	0.80	0.87	0.79	0.82	-6.818%	51	3,843	+296.341%
2025-03-28	0.88	0.90	0.85	0.88	-11.111%	32	3,864	+269.318%
2025-03-27	0.85	1.00	0.85	0.99	+22.222%	316	3,862	+228.283%
2025-03-26	0.85	0.85	0.80	0.81	-3.571%	39	3,944	+301.235%
2025-03-25	0.94	1.08	0.61	0.84	-12.500%	564	3,942	+286.905%
2025-03-24	1.20	1.20	0.88	0.96	-16.522%	253	3,944	+238.542%
2025-03-21	1.30	1.30	1.15	1.15	-19.014%	190	3,896	+182.609%
2025-03-20	1.25	1.50	1.25	1.42	+8.397%	127	3,836	+128.873%
2025-03-19	1.25	1.45	1.12	1.31	+27.184%	305	3,827	+148.092%
2025-03-18	0.69	1.05	0.69	1.03	+30.380%	46	3,716	+215.534%
2025-03-17	0.73	0.82	0.72	0.79	+16.176%	192	3,731	+311.392%
2025-03-14	0.68	0.70	0.67	0.68	+33.333%	208	3,770	+377.941%
2025-03-13	0.50	0.56	0.47	0.51	-3.774%	83	3,738	+537.255%
2025-03-12	0.48	0.55	0.48	0.53	-3.636%	25	3,738	+513.208%
2025-03-11	0.54	0.55	0.44	0.55	-6.780%	27	3,735	+490.909%
2025-03-10	0.60	0.75	0.50	0.59	-1.667%	84	3,731	+450.847%
2025-03-07	0.60	0.72	0.52	0.60	+11.111%	3,878	3,766	+441.667%
2025-03-06	0.37	0.58	0.35	0.54	+35.000%	231	2,316	+501.852%
2025-03-05	0.31	0.40	0.29	0.40	+73.913%	129	2,346	+712.500%
2025-03-04	0.24	0.28	0.19	0.23	-23.333%	153	2,278	+1,313.043%
2025-03-03	0.39	0.45	0.26	0.30	-14.286%	73	2,217	+983.333%
2025-02-28	0.38	0.42	0.31	0.35	-43.548%	912	2,214	+828.571%
2025-02-27	0.69	0.69	0.60	0.62	-1.587%	36	2,386	+424.194%
2025-02-26	0.55	0.63	0.55	0.63	-11.268%	56	2,364	+415.873%
2025-02-25	0.69	0.71	0.65	0.71	+9.231%	48	2,342	+357.746%
2025-02-24	0.79	0.79	0.63	0.65	-15.584%	32	2,306	+400.000%
2025-02-21	1.04	1.04	0.77	0.77	-19.792%	376	2,295	+322.078%
2025-02-20	1.08	1.08	0.88	0.96	-18.644%	46	2,298	+238.542%
2025-02-19	1.11	1.19	1.10	1.18	+1.724%	172	2,273	+175.424%
2025-02-18	1.07	1.19	1.05	1.16	+8.411%	159	2,215	+180.172%
2025-02-14	1.05	1.19	1.05	1.07	-11.570%	306	2,035	+203.738%
2025-02-13	0.25	1.21	0.25	1.21	+27.368%	85	2,035	+168.595%
2025-02-12	1.00	1.15	0.75	0.95	-20.168%	196	2,039	+242.105%
2025-02-11	1.28	1.38	1.19	1.19	-11.194%	8	1,961	+173.109%
2025-02-10	1.38	1.38	1.22	1.34	+7.200%	16	1,961	+142.537%
2025-02-07	1.12	1.28	1.12	1.25	+12.613%	80	1,961	+160.000%
2025-02-06	1.19	1.22	1.11	1.11	-15.267%	42	1,937	+192.793%
2025-02-05	1.90	1.96	1.31	1.31	-27.222%	49	1,922	+148.092%
2025-02-04	1.50	1.80	1.50	1.80	+37.405%	266	1,900	+80.556%
2025-02-03	1.60	1.60	1.02	1.31	-14.379%	33	1,748	+148.092%
2025-01-31	1.76	1.76	1.53	1.53	-17.297%	128	1,744	+112.418%
2025-01-30	1.85	1.96	1.75	1.85	-6.566%	59	1,744	+75.676%
2025-01-29	1.76	2.01	1.76	1.98	+13.793%	108	1,729	+64.141%
2025-01-28	1.70	1.77	1.67	1.74	-1.695%	62	1,717	+86.782%
2025-01-27	1.76	1.95	1.70	1.77	-1.117%	58	1,709	+83.616%
2025-01-24	2.06	2.06	1.75	1.79	-10.945%	316	1,714	+81.564%
2025-01-23	1.66	2.08	1.61	2.01	+11.667%	586	1,702	+61.692%
2025-01-22	1.73	2.07	1.73	1.80	+35.338%	261	1,424	+80.556%
2025-01-21	1.16	1.35	1.11	1.33	-14.744%	71	1,399	+144.361%
2025-01-17	1.38	1.59	1.38	1.56	-1.266%	382	1,338	+108.333%
2025-01-15	1.73	1.73	1.56	1.58	-1.250%	27	1,338	+105.696%
2025-01-14	1.55	1.60	1.38	1.60	+10.345%	179	1,329	+103.125%
2025-01-13	1.15	1.48	1.15	1.45	+70.588%	180	1,251	+124.138%
2025-01-10	0.83	0.89	0.83	0.85	0.000%	38	1,139	+282.353%
2025-01-08	0.85	0.85	0.85	0.85	-12.371%	160	964	+282.353%
2025-01-07	0.98	1.00	0.97	0.97	-11.009%	19	964	+235.052%
2025-01-06	1.20	1.24	1.09	1.09	+21.111%	17	957	+198.165%
2025-01-03	1.10	1.10	0.90	0.90	+9.756%	14	948	+261.111%
2025-01-02	0.90	0.90	0.76	0.82	+20.588%	49	941	+296.341%
2024-12-31	0.75	0.81	0.68	0.68	-5.556%	15	922	+377.941%
2024-12-30	0.65	0.72	0.65	0.72	-7.692%	7	922	+351.389%
2024-12-27	0.78	0.78	0.78	0.78	+9.859%	2	925	+316.667%
2024-12-26	0.71	0.71	0.71	0.71	-17.442%	30	926	+357.746%
2024-12-23	0.77	0.86	0.70	0.86	+7.500%	39	938	+277.907%
2024-12-20	0.77	0.90	0.77	0.80	+6.667%	71	931	+306.250%
2024-12-19	0.80	0.84	0.75	0.75	-16.667%	12	910	+333.333%
2024-12-18	1.08	1.08	0.90	0.90	-21.739%	19	909	+261.111%
2024-12-17	1.14	1.20	1.14	1.15	-12.879%	23	897	+182.609%
2024-12-16	1.48	1.48	1.32	1.32	-22.807%	65	874	+146.212%
2024-12-13	1.72	1.76	1.71	1.71	+4.908%	24	809	+90.058%
2024-12-12	1.63	1.63	1.63	1.63	0.000%	5	807	+99.387%
2024-12-11	1.48	1.65	1.48	1.63	+19.853%	20	808	+99.387%
2024-12-10	1.18	1.36	1.18	1.36	-18.072%	11	794	+138.971%
2024-12-09	1.65	1.66	1.59	1.66	+22.059%	58	793	+95.783%
2024-12-05	1.36	1.36	1.36	1.36	-12.821%	4	782	+138.971%
2024-12-04	1.95	1.95	1.56	1.56	-22.772%	43	782	+108.333%
2024-12-03	2.06	2.06	2.02	2.02	+7.447%	109	753	+60.891%
2024-12-02	1.93	2.04	1.88	1.88	+23.684%	343	654	+72.872%
2024-11-29	1.52	1.52	1.52	1.52	+17.829%	4	763	+113.816%
2024-11-27	1.25	1.29	1.25	1.29	+8.403%	2	762	+151.938%
2024-11-26	1.23	1.23	1.19	1.19	-19.595%	4	762	+173.109%
2024-11-25	1.43	1.48	1.43	1.48	-0.671%	16	760	+119.595%
2024-11-22	1.47	1.49	1.47	1.49	+2.759%	12	746	+118.121%
2024-11-21	1.41	1.45	1.41	1.45	+16.000%	56	741	+124.138%
2024-11-19	1.29	1.30	1.25	1.25	-9.420%	29	687	+160.000%
2024-11-18	1.50	1.50	1.38	1.38	-18.343%	28	689	+135.507%
2024-11-15	1.66	1.74	1.66	1.69	+16.552%	70	697	+92.308%
2024-11-14	1.45	1.45	1.45	1.45	-14.201%	30	702	+124.138%
2024-11-13	1.44	1.69	1.44	1.69	+27.068%	39	672	+92.308%
2024-11-12	2.00	2.00	1.33	1.33	-47.638%	24	641	+144.361%
2024-11-11	2.37	2.54	2.37	2.54	+9.013%	9	655	+27.953%
2024-11-08	2.35	2.41	2.22	2.33	-14.964%	132	655	+39.485%
2024-11-07	2.45	2.74	2.45	2.74	+22.870%	20	665	+18.613%
2024-11-06	2.23	2.23	2.23	2.23	-19.495%	1	665	+45.740%
2024-11-05	2.70	2.77	2.70	2.77	-7.358%	17	665	+17.329%
2024-11-04	2.87	3.20	2.87	2.99	+43.750%	12	665	+8.696%
2024-11-01	2.25	2.25	2.08	2.08	-3.256%	6	665	+56.250%
2024-10-29	2.15	2.15	2.15	2.15	-4.444%	1	665	+51.163%
2024-10-28	2.27	2.27	2.25	2.25	+2.273%	12	665	+44.444%
2024-10-25	2.25	2.25	2.20	2.20	+15.183%	6	653	+47.727%
2024-10-24	1.91	1.92	1.91	1.91	-4.500%	254	653	+70.157%
2024-10-23	2.00	2.00	2.00	2.00	+16.959%	5	460	+62.500%
2024-10-21	1.71	1.71	1.71	1.71	-7.568%	1	455	+90.058%
2024-10-16	1.83	1.85	1.83	1.85	-2.632%	11	455	+75.676%
2024-10-14	1.86	1.90	1.86	1.90	-5.000%	22	455	+71.053%
2024-10-11	2.00	2.00	2.00	2.00	+2.041%	10	455	+62.500%
2024-10-10	2.00	2.00	1.96	1.96	+14.620%	10	455	+65.816%
2024-10-09	1.71	1.71	1.71	1.71	-3.390%	100	445	+90.058%
2024-10-08	1.75	1.79	1.74	1.77	-20.628%	155	384	+83.616%
2024-10-02	2.23	2.23	2.23	2.23	-3.879%	6	444	+45.740%
2024-10-01	2.20	2.38	2.20	2.32	+0.433%	48	438	+40.086%
2024-09-30	2.28	2.31	2.28	2.31	-5.714%	29	412	+40.693%
2024-09-27	2.45	2.45	2.45	2.45	+10.360%	22	397	+32.653%
2024-09-26	2.06	2.22	2.06	2.22	+36.196%	6	396	+46.396%
2024-09-25	1.63	1.63	1.63	1.63	-11.413%	1	396	+99.387%
2024-09-24	1.84	1.84	1.84	1.84	+17.949%	3	395	+76.630%
2024-09-23	1.56	1.56	1.56	1.56	-25.714%	1	392	+108.333%
2024-09-19	2.10	2.10	2.10	2.10	+20.000%	5	392	+54.762%
2024-09-17	1.75	1.75	1.75	1.75	+13.636%	1	387	+85.714%
2024-09-16	1.58	1.58	1.54	1.54	-2.532%	6	387	+111.039%
2024-09-12	1.48	1.58	1.48	1.58	+6.757%	8	381	+105.696%
2024-09-11	1.32	1.48	1.32	1.48	+4.965%	3	373	+119.595%
2024-09-10	1.37	1.41	1.37	1.41	-17.544%	3	371	+130.496%
2024-09-09	1.71	1.71	1.71	1.71	-5.525%	1	370	+90.058%
2024-09-06	1.85	1.85	1.81	1.81	-23.950%	92	369	+79.558%
2024-09-04	2.42	2.42	2.38	2.38	+3.478%	3	329	+36.555%
2024-09-03	2.30	2.30	2.30	2.30	-17.266%	9	326	+41.304%
2024-08-30	2.91	2.91	2.78	2.78	-6.081%	166	237	+16.906%
2024-08-28	2.97	2.98	2.96	2.96	-1.333%	20	237	+9.797%
2024-08-26	3.00	3.00	3.00	3.00	+18.110%	6	223	+8.333%
2024-08-22	2.54	2.54	2.54	2.54	-5.926%	6	217	+27.953%
2024-08-21	2.70	2.70	2.70	2.70	+5.882%	3	217	+20.370%
2024-08-20	2.55	2.55	2.55	2.55	-11.150%	3	214	+27.451%
2024-08-15	2.87	2.87	2.87	2.87	-4.333%	1	211	+13.240%
2024-08-13	3.00	3.00	3.00	3.00	0.000%	2	210	+8.333%
2024-08-02	3.00	3.00	3.00	3.00	-24.051%	6	210	+8.333%
2024-07-31	4.10	4.10	3.90	3.95	+6.757%	6	210	-17.722%
2024-07-25	3.70	3.70	3.70	3.70	+8.824%	1	204	-12.162%
2024-07-24	3.40	3.40	3.40	3.40	-8.108%	4	203	-4.412%
2024-07-19	3.70	3.85	3.70	3.70	+5.714%	12	203	-12.162%
2024-07-18	4.44	4.45	3.50	3.50	-4.632%	14	198	-7.143%
2024-07-16	3.55	3.67	3.55	3.67	+14.688%	13	184	-11.444%
2024-07-15	3.20	3.20	3.15	3.20	0.000%	117	173	+1.562%
2024-07-12	3.20	3.20	3.20	3.20	+6.667%	4	72	+1.562%
2024-07-11	3.00	3.00	3.00	3.00	+15.385%	2	70	+8.333%
2024-07-09	2.65	2.68	2.60	2.60	0.000%	68	68	+25.000%