Dark

MOS20260116P20
MOS Jan 16 2026 20.00 Put (MOS260116P00020000)
option OPRA

EOD

May 9, 2025

0.4000-33.333%(-0.2000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.40	0.40	0.40	0.40	-33.333%	8	4,291	0.000%
2025-05-05	0.60	0.60	0.60	0.60	+5.263%	10	4,291	-33.333%
2025-05-02	0.57	0.57	0.57	0.57	-3.390%	20	4,291	-29.825%
2025-05-01	0.58	0.61	0.52	0.59	-11.940%	170	4,291	-32.203%
2025-04-30	0.67	0.68	0.67	0.67	+17.544%	50	4,395	-40.299%
2025-04-29	0.63	0.63	0.57	0.57	-8.065%	23	4,435	-29.825%
2025-04-28	0.62	0.62	0.62	0.62	-10.145%	2	4,445	-35.484%
2025-04-24	0.69	0.69	0.69	0.69	-20.690%	1	4,445	-42.029%
2025-04-23	0.86	0.87	0.86	0.87	-5.435%	20	4,446	-54.023%
2025-04-22	0.92	0.92	0.92	0.92	-9.804%	20	4,441	-56.522%
2025-04-21	1.02	1.02	1.02	1.02	0.000%	1	4,461	-60.784%
2025-04-17	1.05	1.05	1.00	1.02	-5.556%	15	4,466	-60.784%
2025-04-16	1.00	1.08	1.00	1.08	-3.571%	42	4,466	-62.963%
2025-04-14	1.27	1.27	1.10	1.12	-15.789%	116	4,468	-64.286%
2025-04-11	1.30	1.33	1.30	1.33	-16.875%	100	4,464	-69.925%
2025-04-10	1.57	1.76	1.57	1.60	-23.810%	13	4,464	-75.000%
2025-04-09	2.75	2.75	2.10	2.10	-5.405%	21	4,477	-80.952%
2025-04-08	1.83	2.25	1.76	2.22	+11.558%	48	4,498	-81.982%
2025-04-07	1.79	1.99	1.79	1.99	+7.568%	39	4,525	-79.899%
2025-04-04	1.63	1.85	1.35	1.85	+66.667%	2,648	4,534	-78.378%
2025-04-03	1.02	1.11	1.02	1.11	+23.333%	23	4,760	-63.964%
2025-03-31	0.90	0.90	0.90	0.90	+3.448%	1	4,759	-55.556%
2025-03-28	0.87	0.87	0.87	0.87	+8.750%	20	4,759	-54.023%
2025-03-27	0.84	0.84	0.78	0.80	-3.614%	395	4,764	-50.000%
2025-03-26	0.83	0.83	0.83	0.83	-2.353%	15	4,694	-51.807%
2025-03-25	0.78	0.85	0.78	0.85	+6.250%	100	4,694	-52.941%
2025-03-24	0.80	0.80	0.79	0.80	-3.614%	31	4,774	-50.000%
2025-03-21	0.78	0.83	0.77	0.83	+12.162%	308	4,774	-51.807%
2025-03-20	0.73	0.74	0.72	0.74	-3.896%	103	4,777	-45.946%
2025-03-19	0.79	0.79	0.76	0.77	-11.494%	96	4,780	-48.052%
2025-03-18	0.90	0.92	0.87	0.87	-8.421%	101	4,730	-54.023%
2025-03-17	1.01	1.06	0.93	0.95	-26.357%	519	4,717	-57.895%
2025-03-13	1.30	1.30	1.29	1.29	-5.147%	157	4,401	-68.992%
2025-03-10	1.25	1.36	1.25	1.36	+8.800%	70	4,401	-70.588%
2025-03-07	1.20	1.25	1.15	1.25	-17.219%	260	4,411	-68.000%
2025-03-05	1.51	1.51	1.51	1.51	-16.111%	3	4,381	-73.510%
2025-03-04	1.80	1.80	1.80	1.80	+24.138%	4	4,378	-77.778%
2025-03-03	1.40	1.45	1.40	1.45	-1.361%	75	4,374	-72.414%
2025-02-28	1.40	1.47	1.40	1.47	+18.548%	318	4,359	-72.789%
2025-02-24	1.25	1.25	1.24	1.24	+5.983%	2	4,238	-67.742%
2025-02-21	1.14	1.17	1.14	1.17	+4.464%	6	4,238	-65.812%
2025-02-20	1.12	1.12	1.12	1.12	+14.286%	2	4,236	-64.286%
2025-02-19	0.98	0.98	0.98	0.98	-2.970%	26	4,234	-59.184%
2025-02-18	1.05	1.05	1.01	1.01	-23.485%	2,002	4,208	-60.396%
2025-02-12	1.18	1.32	1.18	1.32	+28.155%	101	2,252	-69.697%
2025-02-07	1.15	1.15	1.03	1.03	+3.000%	6	2,252	-61.165%
2025-02-05	1.00	1.00	1.00	1.00	-16.667%	5	2,249	-60.000%
2025-02-03	1.20	1.20	1.20	1.20	+29.032%	10	2,254	-66.667%
2025-01-31	0.93	0.93	0.93	0.93	+12.048%	220	2,254	-56.989%
2025-01-29	0.87	0.93	0.83	0.83	-10.753%	60	2,254	-51.807%
2025-01-28	0.90	0.95	0.90	0.93	-2.105%	483	2,255	-56.989%
2025-01-24	1.00	1.00	0.93	0.95	+5.556%	1,520	2,073	-57.895%
2025-01-23	0.95	0.95	0.90	0.90	-10.000%	57	1,439	-55.556%
2025-01-22	1.00	1.00	1.00	1.00	-6.542%	37	1,454	-60.000%
2025-01-21	1.13	1.13	1.04	1.07	-6.140%	146	1,474	-62.617%
2025-01-17	1.07	1.14	1.07	1.14	-5.000%	92	1,457	-64.912%
2025-01-16	1.20	1.20	1.20	1.20	0.000%	20	1,457	-66.667%
2025-01-15	1.21	1.21	1.20	1.20	-1.639%	4	1,457	-66.667%
2025-01-14	1.21	1.25	1.19	1.22	-0.813%	283	1,459	-67.213%
2025-01-13	1.23	1.25	1.22	1.23	-21.154%	150	1,533	-67.480%
2025-01-08	1.54	1.56	1.54	1.56	+7.586%	17	1,446	-74.359%
2025-01-07	1.39	1.45	1.39	1.45	+3.571%	280	1,446	-72.414%
2025-01-06	1.40	1.40	1.40	1.40	-6.667%	15	1,446	-71.429%
2025-01-03	1.65	1.65	1.39	1.50	-9.091%	692	1,446	-73.333%
2025-01-02	1.63	1.65	1.62	1.65	+1.227%	62	1,446	-75.758%
2024-12-31	1.65	1.65	1.61	1.63	-7.386%	223	1,523	-75.460%
2024-12-30	1.76	1.76	1.76	1.76	-1.124%	20	1,523	-77.273%
2024-12-27	1.80	1.83	1.78	1.78	+5.325%	120	1,523	-77.528%
2024-12-26	1.70	1.70	1.69	1.69	-1.744%	7	1,524	-76.331%
2024-12-24	1.72	1.72	1.72	1.72	-1.714%	1	1,517	-76.744%
2024-12-20	1.75	1.75	1.75	1.75	-3.846%	1	1,517	-77.143%
2024-12-19	1.77	1.85	1.77	1.82	+10.303%	9	1,517	-78.022%
2024-12-18	1.55	1.65	1.55	1.65	+22.222%	18	1,515	-75.758%
2024-12-09	1.35	1.35	1.35	1.35	+17.391%	10	1,497	-70.370%
2024-12-04	1.15	1.15	1.15	1.15	-18.440%	20	1,492	-65.217%
2024-11-27	1.41	1.41	1.41	1.41	-3.425%	2	1,490	-71.631%
2024-11-22	1.44	1.46	1.44	1.46	-8.750%	4	1,490	-72.603%
2024-11-20	1.60	1.60	1.60	1.60	+4.575%	4	1,490	-75.000%
2024-11-19	1.53	1.53	1.53	1.53	+1.325%	6	1,486	-73.856%
2024-11-14	1.51	1.51	1.51	1.51	-2.581%	3	1,481	-73.510%
2024-11-12	1.55	1.55	1.55	1.55	-8.824%	9	1,478	-74.194%
2024-11-06	1.70	1.70	1.70	1.70	+7.595%	30	1,473	-76.471%
2024-10-24	1.58	1.58	1.58	1.58	+5.333%	20	1,479	-74.684%
2024-10-21	1.50	1.50	1.50	1.50	0.000%	4	1,459	-73.333%
2024-10-18	1.50	1.50	1.50	1.50	+1.351%	20	1,459	-73.333%
2024-10-03	1.48	1.48	1.48	1.48	0.000%	3	1,459	-72.973%
2024-09-06	1.48	1.48	1.48	1.48	+5.714%	2	1,461	-72.973%
2024-09-05	1.40	1.40	1.40	1.40	+7.692%	1	1,461	-71.429%
2024-08-22	1.30	1.30	1.30	1.30	+8.333%	1	1,461	-69.231%
2024-07-25	1.20	1.20	1.20	1.20	-2.439%	3	1,460	-66.667%
2024-07-24	1.15	1.23	1.15	1.23	+2.500%	8	1,460	-67.480%
2024-07-23	1.20	1.20	1.20	1.20	+9.091%	5	1,464	-66.667%
2024-07-22	1.10	1.10	1.10	1.10	+10.000%	20	1,464	-63.636%
2024-07-17	1.00	1.00	1.00	1.00	-7.407%	3	1,484	-60.000%
2024-07-16	1.08	1.08	1.08	1.08	-6.087%	46	1,484	-62.963%
2024-07-15	1.22	1.25	1.15	1.15	-5.738%	34	1,484	-65.217%
2024-07-12	1.18	1.22	1.18	1.22	-14.685%	16	1,494	-67.213%
2024-07-10	1.45	1.45	1.43	1.43	0.000%	22	1,488	-72.028%
2024-07-08	1.38	1.43	1.35	1.43	+19.167%	1,003	1,388	-72.028%
2024-07-01	1.25	1.25	1.20	1.20	+0.840%	3	467	-66.667%
2024-06-24	1.19	1.19	1.19	1.19	-6.299%	1	466	-66.387%
2024-06-20	1.27	1.27	1.27	1.27	-7.971%	45	467	-68.504%
2024-06-17	1.39	1.39	1.38	1.38	+2.222%	200	422	-71.014%
2024-06-14	1.35	1.42	1.35	1.35	+8.871%	3	222	-70.370%
2024-06-13	1.24	1.24	1.24	1.24	+3.333%	6	220	-67.742%
2024-06-12	1.20	1.20	1.20	1.20	0.000%	10	214	-66.667%
2024-06-11	1.20	1.20	1.20	1.20	-7.692%	2	204	-66.667%
2024-06-07	1.30	1.30	1.30	1.30	+6.557%	2	202	-69.231%
2024-06-05	1.22	1.22	1.22	1.22	+12.963%	4	202	-67.213%
2024-05-28	1.08	1.08	1.08	1.08	+1.887%	1	200	-62.963%
2024-05-22	1.06	1.06	1.06	1.06	-9.402%	5	199	-62.264%
2024-05-21	1.15	1.20	1.15	1.17	-5.645%	84	199	-65.812%
2024-05-14	1.24	1.24	1.24	1.24	-4.615%	20	275	-67.742%
2024-05-10	1.28	1.30	1.27	1.30	+3.175%	22	255	-69.231%
2024-05-07	1.26	1.26	1.26	1.26	-15.436%	50	244	-68.254%
2024-05-03	1.49	1.49	1.49	1.49	-0.667%	2	294	-73.154%
2024-05-02	1.50	1.53	1.50	1.50	+7.143%	130	293	-73.333%
2024-04-26	1.40	1.40	1.40	1.40	-3.448%	2	163	-71.429%
2024-04-25	1.45	1.45	1.45	1.45	+9.848%	12	164	-72.414%
2024-04-24	1.32	1.32	1.32	1.32	+1.538%	1	152	-69.697%
2024-04-22	1.30	1.30	1.30	1.30	-9.091%	20	151	-69.231%
2024-04-16	1.43	1.43	1.43	1.43	+19.167%	1	131	-72.028%
2024-04-12	1.20	1.20	1.20	1.20	+2.564%	2	132	-66.667%
2024-03-27	1.17	1.17	1.17	1.17	-11.364%	1	131	-65.812%
2024-03-22	1.32	1.32	1.32	1.32	+9.091%	2	132	-69.697%
2024-03-21	1.21	1.21	1.21	1.21	-19.333%	1	131	-66.942%
2024-02-29	1.50	1.50	1.50	1.50	-17.127%	10	130	-73.333%
2024-02-13	1.81	1.81	1.81	1.81	+3.429%	1	120	-77.901%
2024-02-09	1.75	1.75	1.75	1.75	+12.903%	1	119	-77.143%
2024-01-10	1.55	1.55	1.55	1.55	+6.897%	10	118	-74.194%
2024-01-09	1.50	1.50	1.45	1.45	+22.881%	2	114	-72.414%
2023-12-20	1.18	1.18	1.18	1.18	-5.600%	1	114	-66.102%
2023-12-14	1.25	1.25	1.25	1.25	-10.714%	37	113	-68.000%
2023-12-06	1.40	1.40	1.40	1.40	-0.709%	1	142	-71.429%
2023-11-17	1.41	1.41	1.41	1.41	+8.462%	1	141	-71.631%
2023-11-16	1.30	1.30	1.30	1.30	+8.333%	1	140	-69.231%
2023-11-15	1.38	1.38	1.20	1.20	-37.824%	2	139	-66.667%
2023-11-07	1.93	1.93	1.93	1.93	+2.116%	1	139	-79.275%
2023-11-02	1.89	1.89	1.89	1.89	+25.166%	1	138	-78.836%
2023-10-19	1.51	1.51	1.51	1.51	-8.485%	1	138	-73.510%
2023-10-13	1.65	1.65	1.65	1.65	-2.941%	10	138	-75.758%
2023-09-27	1.70	1.70	1.70	1.70	+6.918%	1	128	-76.471%
2023-09-25	1.59	1.59	1.59	1.59	-0.625%	1	127	-74.843%
2023-09-22	1.50	1.60	1.50	1.60	+19.403%	90	126	-75.000%
2023-09-15	1.32	1.50	1.31	1.34	-1.471%	83	40	-70.149%
2023-09-14	1.34	1.36	1.34	1.36	-6.849%	2	35	-70.588%
2023-09-13	1.46	1.46	1.46	1.46	-8.176%	29	33	-72.603%
2023-09-12	1.45	1.59	1.45	1.59	-6.471%	11	12	-74.843%
2023-09-11	1.70	1.70	1.70	1.70	0.000%	1	1	-76.471%