Dark

MOS20250620P30
MOS Jun 20 2025 30.00 Put (MOS250620P00030000)
option OPRA

EOD

May 12, 2025

0.3700-26.000%(-0.1300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.40	0.50	0.32	0.37	-26.000%	18	3,756	0.000%
2025-05-09	0.65	0.65	0.50	0.50	-24.242%	48	3,767	-26.000%
2025-05-08	0.65	0.81	0.60	0.66	-21.429%	293	3,767	-43.939%
2025-05-07	1.51	1.58	0.72	0.84	-42.069%	601	3,890	-55.952%
2025-05-06	1.25	1.45	1.25	1.45	+13.281%	95	3,697	-74.483%
2025-05-05	1.38	1.38	1.27	1.28	-11.724%	617	3,682	-71.094%
2025-05-02	1.43	1.50	1.37	1.45	0.000%	270	4,212	-74.483%
2025-05-01	1.47	1.47	1.45	1.45	-7.643%	5	4,129	-74.483%
2025-04-30	1.91	1.91	1.57	1.57	-1.875%	60	4,128	-76.433%
2025-04-29	1.65	1.68	1.50	1.60	-15.344%	667	4,070	-76.875%
2025-04-28	1.80	2.05	1.80	1.89	-16.372%	1,024	3,664	-80.423%
2025-04-24	2.45	2.45	2.25	2.26	-27.097%	78	3,035	-83.628%
2025-04-23	3.10	3.10	3.10	3.10	-3.125%	10	2,967	-88.065%
2025-04-22	3.20	3.20	3.20	3.20	-11.111%	1	2,958	-88.438%
2025-04-21	3.20	3.60	3.20	3.60	+7.463%	50	2,957	-89.722%
2025-04-17	3.35	3.35	3.35	3.35	-9.459%	1	2,956	-88.955%
2025-04-16	3.70	3.70	3.70	3.70	-11.905%	252	2,956	-90.000%
2025-04-14	4.39	4.39	4.20	4.20	-11.579%	2	2,958	-91.190%
2025-04-11	4.75	4.75	4.75	4.75	-35.811%	2	2,957	-92.211%
2025-04-09	7.40	7.40	7.40	7.40	+5.714%	2	2,957	-95.000%
2025-04-08	6.90	7.00	6.90	7.00	-0.568%	52	2,957	-94.714%
2025-04-07	7.57	7.57	7.04	7.04	+3.226%	16	2,955	-94.744%
2025-04-04	6.66	6.82	6.66	6.82	+39.184%	14	2,965	-94.575%
2025-04-03	4.90	4.90	4.90	4.90	+15.839%	6	2,972	-92.449%
2025-04-02	4.23	4.23	4.23	4.23	+5.750%	1	2,966	-91.253%
2025-04-01	4.01	4.01	4.00	4.00	+11.732%	51	2,966	-90.750%
2025-03-31	3.75	3.75	3.58	3.58	-0.556%	175	2,965	-89.665%
2025-03-28	3.45	3.60	3.45	3.60	+1.408%	240	2,847	-89.722%
2025-03-26	3.55	3.55	3.55	3.55	+2.899%	157	2,729	-89.577%
2025-03-25	3.45	3.45	3.45	3.45	+8.150%	133	2,616	-89.275%
2025-03-24	3.06	3.19	3.06	3.19	+2.572%	2	2,483	-88.401%
2025-03-21	3.10	3.11	3.09	3.11	+9.507%	14	2,482	-88.103%
2025-03-20	2.84	2.84	2.84	2.84	-12.074%	21	2,480	-86.972%
2025-03-19	3.20	3.25	3.20	3.23	-10.773%	136	2,480	-88.545%
2025-03-18	3.95	3.95	3.62	3.62	-13.810%	74	2,394	-89.779%
2025-03-17	4.20	4.20	4.20	4.20	-9.871%	1	2,327	-91.190%
2025-03-14	4.75	4.75	4.66	4.66	-16.786%	6	2,328	-92.060%
2025-03-13	5.60	5.60	5.60	5.60	+1.818%	3	2,327	-93.393%
2025-03-12	5.50	5.50	5.50	5.50	-4.348%	1	2,327	-93.273%
2025-03-11	5.75	5.75	5.75	5.75	+10.577%	16	2,327	-93.565%
2025-03-10	5.20	5.20	5.20	5.20	-2.439%	2	2,311	-92.885%
2025-03-07	4.95	5.36	4.95	5.33	-28.552%	376	2,309	-93.058%
2025-03-04	7.46	7.46	7.46	7.46	+18.413%	3	2,122	-95.040%
2025-02-28	6.10	6.32	5.89	6.30	+15.596%	26	2,122	-94.127%
2025-02-26	5.25	5.45	5.20	5.45	+7.495%	292	2,114	-93.211%
2025-02-25	5.30	5.30	5.07	5.07	+8.798%	4	1,893	-92.702%
2025-02-21	4.66	4.66	4.66	4.66	+15.062%	2	1,893	-92.060%
2025-02-20	4.05	4.05	4.05	4.05	-3.571%	178	1,892	-90.864%
2025-02-19	4.20	4.20	4.20	4.20	0.000%	2	1,791	-91.190%
2025-02-18	4.20	4.20	4.20	4.20	-4.545%	9	1,793	-91.190%
2025-02-14	4.35	4.41	4.35	4.40	-4.555%	302	1,719	-91.591%
2025-02-13	4.65	4.65	4.61	4.61	+5.977%	76	1,712	-91.974%
2025-02-12	4.45	4.46	4.35	4.35	+6.098%	207	1,712	-91.494%
2025-02-10	4.10	4.10	4.10	4.10	-4.651%	7	1,682	-90.976%
2025-02-07	4.45	4.45	4.30	4.30	-4.444%	166	1,683	-91.395%
2025-02-06	4.50	4.50	4.50	4.50	+34.328%	2	1,684	-91.778%
2025-02-05	3.35	3.35	3.35	3.35	-3.736%	10	1,682	-88.955%
2025-02-04	3.70	3.70	3.48	3.48	-15.122%	157	1,682	-89.368%
2025-02-03	4.43	4.43	4.10	4.10	+15.493%	6	1,824	-90.976%
2025-01-31	3.42	3.55	3.42	3.55	+10.938%	398	1,819	-89.577%
2025-01-29	3.20	3.20	3.10	3.20	-9.091%	893	1,876	-88.438%
2025-01-27	3.50	3.52	3.50	3.52	+6.991%	47	996	-89.489%
2025-01-23	3.35	3.35	3.29	3.29	-1.791%	26	1,005	-88.754%
2025-01-22	3.35	3.35	3.35	3.35	-22.093%	10	1,004	-88.955%
2025-01-21	4.25	4.35	4.25	4.30	+6.436%	171	935	-91.395%
2025-01-17	4.04	4.04	4.04	4.04	-4.038%	20	935	-90.842%
2025-01-15	4.21	4.21	4.21	4.21	-12.292%	2	935	-91.211%
2025-01-13	5.05	5.05	4.80	4.80	-16.084%	60	935	-92.292%
2025-01-08	6.00	6.00	5.72	5.72	+3.063%	44	870	-93.531%
2025-01-07	5.55	5.55	5.55	5.55	-14.615%	1	870	-93.333%
2025-01-03	6.50	6.50	6.50	6.50	+6.557%	2	870	-94.308%
2024-12-31	6.10	6.10	6.10	6.10	-11.594%	128	775	-93.934%
2024-12-30	6.90	6.90	6.89	6.90	+3.759%	33	775	-94.638%
2024-12-27	6.47	6.65	6.47	6.65	+0.758%	8	745	-94.436%
2024-12-24	6.60	6.60	6.60	6.60	+0.763%	79	675	-94.394%
2024-12-23	6.65	6.65	6.55	6.55	+2.344%	12	675	-94.351%
2024-12-20	6.65	6.65	6.35	6.40	+15.315%	92	665	-94.219%
2024-12-18	5.55	5.55	5.55	5.55	+3.738%	20	582	-93.333%
2024-12-17	5.35	5.35	5.35	5.35	+12.632%	32	562	-93.084%
2024-12-11	4.75	4.75	4.75	4.75	-4.234%	20	539	-92.211%
2024-12-09	4.55	4.96	4.55	4.96	+18.095%	27	519	-92.540%
2024-12-02	4.20	4.24	4.15	4.20	-13.402%	292	497	-91.190%
2024-11-29	4.94	4.94	4.85	4.85	-6.731%	22	571	-92.371%
2024-11-22	5.17	5.20	5.17	5.20	-3.882%	6	560	-92.885%
2024-11-18	5.41	5.41	5.41	5.41	+33.580%	6	560	-93.161%
2024-11-07	4.15	4.15	4.05	4.05	-19.000%	13	560	-90.864%
2024-11-01	4.85	5.00	4.85	5.00	+1.010%	214	547	-92.600%
2024-10-31	4.95	4.95	4.95	4.95	+2.062%	6	547	-92.525%
2024-10-30	4.80	5.00	4.80	4.85	+1.042%	134	553	-92.371%
2024-10-28	4.80	4.80	4.80	4.80	-11.927%	1	686	-92.292%
2024-10-21	5.45	5.45	5.45	5.45	+7.921%	1	686	-93.211%
2024-09-30	5.05	5.05	5.05	5.05	+7.447%	1	686	-92.673%
2024-09-27	4.70	4.70	4.70	4.70	-18.261%	500	686	-92.128%
2024-09-06	5.75	5.75	5.75	5.75	+13.412%	4	465	-93.565%
2024-09-05	5.12	5.12	5.07	5.07	-0.783%	3	465	-92.702%
2024-08-08	5.11	5.11	5.11	5.11	+23.133%	2	465	-92.759%
2024-08-01	4.25	4.25	4.15	4.15	+9.211%	171	465	-91.084%
2024-07-26	3.85	3.85	3.80	3.80	+11.765%	4	295	-90.263%
2024-07-18	3.40	3.40	3.40	3.40	+1.493%	2	293	-89.118%
2024-07-17	3.35	3.35	3.35	3.35	-20.238%	6	291	-88.955%
2024-07-12	4.20	4.25	4.20	4.20	-3.448%	250	291	-91.190%
2024-07-11	4.35	4.35	4.35	4.35	-11.224%	5	166	-91.494%
2024-07-09	4.90	4.90	4.90	4.90	0.000%	166	166	-92.449%