Dark

MOS20260116P25
MOS Jan 16 2026 25.00 Put (MOS260116P00025000)
option OPRA

EOD

May 12, 2025

0.9500-1.042%(-0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.00	1.00	0.95	0.95	-1.042%	13	6,705	0.000%
2025-05-09	0.96	0.96	0.96	0.96	-12.727%	4	6,718	-1.042%
2025-05-08	1.10	1.10	1.10	1.10	-8.333%	20	6,718	-13.636%
2025-05-07	1.43	1.43	1.20	1.20	-20.000%	66	6,738	-20.833%
2025-05-06	1.53	1.53	1.50	1.50	+4.167%	20	6,799	-36.667%
2025-05-05	1.40	1.44	1.40	1.44	-5.882%	8	6,809	-34.028%
2025-05-01	1.47	1.53	1.41	1.53	-3.774%	114	6,803	-37.908%
2025-04-30	1.66	1.66	1.57	1.59	+4.605%	60	6,873	-40.252%
2025-04-29	1.52	1.52	1.52	1.52	-1.299%	1	6,913	-37.500%
2025-04-28	1.61	1.62	1.54	1.54	-14.444%	4	6,914	-38.312%
2025-04-25	1.79	1.80	1.75	1.80	+0.559%	220	6,910	-47.222%
2025-04-24	2.10	2.10	1.76	1.79	-31.154%	125	6,829	-46.927%
2025-04-16	2.60	2.60	2.60	2.60	-3.346%	5	6,783	-63.462%
2025-04-14	2.79	2.79	2.69	2.69	-24.225%	6	6,788	-64.684%
2025-04-10	3.55	3.80	3.55	3.55	+1.429%	36	6,790	-73.239%
2025-04-09	4.88	4.88	3.50	3.50	-20.455%	22	6,790	-72.857%
2025-04-07	4.33	4.40	4.33	4.40	+4.762%	4	6,811	-78.409%
2025-04-04	4.00	4.20	4.00	4.20	+40.000%	78	6,810	-77.381%
2025-04-03	3.00	3.00	3.00	3.00	+20.000%	5	6,793	-68.333%
2025-04-01	2.50	2.50	2.50	2.50	+6.383%	1	6,788	-62.000%
2025-03-31	2.35	2.35	2.35	2.35	+6.818%	40	6,788	-59.574%
2025-03-24	2.20	2.20	2.20	2.20	+7.317%	10	6,828	-56.818%
2025-03-20	2.05	2.05	2.05	2.05	-0.485%	10	6,828	-53.659%
2025-03-19	2.20	2.20	2.06	2.06	-13.808%	2	6,828	-53.883%
2025-03-18	2.39	2.39	2.39	2.39	-8.077%	2	6,829	-60.251%
2025-03-17	2.71	2.81	2.60	2.60	-10.345%	55	6,831	-63.462%
2025-03-14	2.90	2.90	2.90	2.90	-12.121%	100	6,832	-67.241%
2025-03-13	3.30	3.30	3.30	3.30	-5.714%	49	6,882	-71.212%
2025-03-10	3.10	3.50	3.10	3.50	+9.375%	8	6,882	-72.857%
2025-03-07	3.20	3.20	3.20	3.20	-4.478%	10	6,887	-70.313%
2025-03-06	3.39	3.39	3.35	3.35	-8.219%	58	6,896	-71.642%
2025-03-05	3.65	3.65	3.65	3.65	-6.888%	2	6,896	-73.973%
2025-03-04	4.29	4.50	3.92	3.92	+0.513%	138	6,896	-75.765%
2025-03-03	3.45	4.25	3.45	3.90	+4.000%	284	6,891	-75.641%
2025-02-28	3.75	3.75	3.75	3.75	+15.385%	4	6,816	-74.667%
2025-02-26	3.10	3.25	3.10	3.25	+2.848%	30	6,816	-70.769%
2025-02-24	3.16	3.16	3.16	3.16	+7.483%	10	6,786	-69.937%
2025-02-21	2.84	3.05	2.60	2.94	+3.887%	874	6,776	-67.687%
2025-02-20	2.83	2.83	2.83	2.83	+8.846%	1	6,746	-66.431%
2025-02-19	2.70	2.70	2.60	2.60	-3.704%	3	6,746	-63.462%
2025-02-18	2.70	2.70	2.70	2.70	-1.099%	1	6,747	-64.815%
2025-02-14	2.73	2.73	2.73	2.73	-11.935%	20	6,737	-65.201%
2025-02-12	3.10	3.10	3.10	3.10	+14.391%	1	6,737	-69.355%
2025-02-10	2.71	2.71	2.71	2.71	-1.812%	5	6,736	-64.945%
2025-02-07	2.80	2.80	2.75	2.76	+15.000%	226	6,741	-65.580%
2025-02-04	2.40	2.40	2.40	2.40	-9.091%	1	6,741	-60.417%
2025-02-03	2.80	2.80	2.64	2.64	+14.783%	4	6,742	-64.015%
2025-01-31	2.26	2.30	2.26	2.30	+3.139%	98	6,740	-58.696%
2025-01-30	2.23	2.23	2.23	2.23	-4.701%	1,800	6,740	-57.399%
2025-01-24	2.32	2.37	2.31	2.34	-0.847%	1,816	6,740	-59.402%
2025-01-22	2.40	2.40	2.23	2.36	-14.801%	10	6,739	-59.746%
2025-01-21	2.77	2.77	2.77	2.77	+2.593%	2	6,732	-65.704%
2025-01-17	2.72	2.72	2.70	2.70	-5.263%	20	6,732	-64.815%
2025-01-16	2.89	2.93	2.85	2.85	+1.064%	118	6,732	-66.667%
2025-01-15	2.84	2.84	2.82	2.82	-2.083%	50	6,742	-66.312%
2025-01-14	2.85	2.94	2.85	2.88	-5.574%	68	6,792	-67.014%
2025-01-13	3.15	3.15	3.05	3.05	-22.785%	6	6,728	-68.852%
2025-01-10	3.95	3.95	3.95	3.95	+9.722%	6	6,734	-75.949%
2025-01-08	3.65	3.65	3.60	3.60	+6.195%	43	6,727	-73.611%
2025-01-07	3.38	3.45	3.38	3.39	+35.600%	22	6,727	-71.976%
2025-01-03	3.70	3.70	2.50	2.50	-33.333%	36	6,726	-62.000%
2024-12-31	3.76	3.76	3.75	3.75	-10.714%	11	6,698	-74.667%
2024-12-30	4.16	4.20	4.16	4.20	+3.448%	48	6,698	-77.381%
2024-12-27	4.15	4.15	4.06	4.06	+0.247%	144	6,738	-76.601%
2024-12-24	4.00	4.05	4.00	4.05	+3.846%	2	6,729	-76.543%
2024-12-23	3.90	3.90	3.90	3.90	-4.878%	200	6,729	-75.641%
2024-12-19	3.95	4.10	3.95	4.10	+13.889%	3	6,729	-76.829%
2024-12-18	3.60	3.60	3.60	3.60	+12.500%	3	6,729	-73.611%
2024-12-16	3.05	3.20	3.05	3.20	+3.226%	16	6,726	-70.313%
2024-12-09	2.87	3.12	2.87	3.10	-11.681%	1,039	6,719	-69.355%
2024-12-06	3.51	3.51	3.51	3.51	+5.723%	6	5,721	-72.934%
2024-11-27	3.30	3.40	3.30	3.32	+6.752%	238	5,895	-71.386%
2024-11-25	3.10	3.12	3.10	3.11	-2.813%	12	5,895	-69.453%
2024-11-22	3.20	3.20	3.20	3.20	-5.882%	20	5,885	-70.313%
2024-11-21	3.40	3.40	3.40	3.40	-2.579%	1	5,885	-72.059%
2024-11-20	3.55	3.55	3.49	3.49	-0.286%	13	5,885	-72.779%
2024-11-19	3.45	3.50	3.45	3.50	+3.550%	9	5,875	-72.857%
2024-11-18	3.35	3.38	3.34	3.38	-4.249%	63	5,875	-71.893%
2024-11-12	3.54	3.56	3.53	3.53	+23.860%	10	5,904	-73.088%
2024-11-05	2.85	2.85	2.85	2.85	-17.391%	1	5,894	-66.667%
2024-10-22	3.45	3.45	3.45	3.45	+0.291%	1	5,895	-72.464%
2024-10-21	3.40	3.44	3.40	3.44	-3.099%	20	5,894	-72.384%
2024-10-17	3.60	3.60	3.55	3.55	0.000%	150	5,894	-73.239%
2024-10-10	3.55	3.55	3.55	3.55	-2.740%	500	5,784	-73.239%
2024-10-07	2.90	3.65	2.90	3.65	+15.873%	57	5,284	-73.973%
2024-10-01	3.15	3.15	3.15	3.15	-4.545%	5	5,289	-69.841%
2024-09-26	3.25	3.30	3.25	3.30	-9.589%	2	5,284	-71.212%
2024-09-23	3.65	3.65	3.65	3.65	0.000%	5	5,285	-73.973%
2024-09-20	3.62	3.65	3.62	3.65	+11.280%	4	5,280	-73.973%
2024-09-19	3.30	3.30	3.28	3.28	-13.911%	11	5,278	-71.037%
2024-09-16	3.75	3.81	3.30	3.81	+12.059%	532	5,272	-75.066%
2024-09-13	3.60	3.60	3.40	3.40	-15.000%	486	4,740	-72.059%
2024-09-11	4.00	4.00	4.00	4.00	+8.108%	40	4,519	-76.250%
2024-09-09	3.70	3.70	3.70	3.70	+1.370%	3	4,479	-74.324%
2024-09-06	3.50	3.65	3.50	3.65	+17.742%	118	4,482	-73.973%
2024-09-05	3.10	3.10	3.10	3.10	+5.085%	5	4,492	-69.355%
2024-09-03	2.95	2.95	2.95	2.95	+4.610%	1	4,492	-67.797%
2024-08-30	2.82	2.82	2.82	2.82	+5.224%	2	4,491	-66.312%
2024-08-28	2.59	2.68	2.59	2.68	+1.132%	512	4,491	-64.552%
2024-08-27	2.65	2.65	2.65	2.65	-9.864%	10	4,491	-64.151%
2024-08-14	2.94	2.94	2.94	2.94	-5.161%	3	4,501	-67.687%
2024-08-12	3.10	3.10	3.10	3.10	-11.429%	1	4,498	-69.355%
2024-08-05	3.50	3.50	3.50	3.50	+26.812%	2	4,498	-72.857%
2024-07-15	2.76	2.76	2.76	2.76	-10.680%	1	4,500	-65.580%
2024-07-09	3.05	3.09	3.05	3.09	-0.323%	4	4,501	-69.256%
2024-07-08	3.10	3.10	3.10	3.10	+13.553%	350	4,501	-69.355%
2024-07-01	2.73	2.73	2.73	2.73	+13.750%	10	4,296	-65.201%
2024-06-27	2.40	2.40	2.40	2.40	-14.894%	5	4,286	-60.417%
2024-06-20	2.40	2.89	2.40	2.82	-11.875%	50	4,291	-66.312%
2024-06-17	3.20	3.20	3.20	3.20	+4.918%	3	4,331	-70.313%
2024-06-14	2.69	3.10	2.61	3.05	+5.172%	3,653	4,332	-68.852%
2024-06-13	3.00	3.00	2.90	2.90	+7.407%	405	2,505	-67.241%
2024-06-05	2.70	2.70	2.70	2.70	+9.312%	3	2,100	-64.815%
2024-05-29	2.46	2.47	2.46	2.47	-3.137%	7	2,103	-61.538%
2024-05-24	2.46	2.58	2.45	2.55	+11.842%	120	2,096	-62.745%
2024-05-23	2.28	2.28	2.28	2.28	-6.939%	3	2,096	-58.333%
2024-05-21	2.45	2.45	2.45	2.45	-2.000%	1	2,096	-61.224%
2024-05-17	2.50	2.50	2.50	2.50	-3.846%	4	2,095	-62.000%
2024-05-16	2.60	2.60	2.60	2.60	-4.412%	10	2,093	-63.462%
2024-05-15	2.65	2.72	2.65	2.72	0.000%	13	2,093	-65.074%
2024-05-07	2.72	2.72	2.72	2.72	-15.000%	3	2,103	-65.074%
2024-05-02	3.20	3.20	3.20	3.20	+14.286%	42	2,103	-70.313%
2024-05-01	2.80	2.80	2.80	2.80	+12.450%	2	2,061	-66.071%
2024-04-30	2.48	2.49	2.48	2.49	-17.000%	15	2,063	-61.847%
2024-04-25	3.00	3.00	3.00	3.00	+24.481%	20	2,048	-68.333%
2024-04-10	2.41	2.41	2.41	2.41	+0.417%	5	2,028	-60.581%
2024-04-05	2.40	2.40	2.40	2.40	+3.004%	8	2,033	-60.417%
2024-04-04	2.33	2.33	2.33	2.33	+1.304%	2	2,033	-59.227%
2024-04-01	2.09	2.30	2.09	2.30	-11.877%	2	2,035	-58.696%
2024-03-25	2.61	2.61	2.61	2.61	-0.760%	1	2,033	-63.602%
2024-03-22	2.63	2.63	2.63	2.63	+4.781%	10	2,032	-63.878%
2024-03-18	2.51	2.51	2.51	2.51	-1.953%	1,250	2,027	-62.151%
2024-03-15	2.56	2.56	2.56	2.56	-5.535%	2	776	-62.891%
2024-03-08	2.71	2.71	2.71	2.71	-5.245%	2	776	-64.945%
2024-03-05	2.86	2.86	2.86	2.86	+4.762%	10	775	-66.783%
2024-02-22	2.71	2.73	2.71	2.73	-20.870%	60	765	-65.201%
2024-02-13	3.45	3.45	3.45	3.45	+15.000%	1	705	-72.464%
2024-02-08	3.00	3.00	3.00	3.00	-7.692%	1	704	-68.333%
2024-02-06	3.25	3.25	3.25	3.25	+6.557%	2	703	-70.769%
2024-02-01	3.05	3.05	3.05	3.05	-3.175%	103	701	-68.852%
2024-01-18	3.15	3.15	3.15	3.15	+1.613%	500	598	-69.841%
2024-01-16	3.10	3.10	3.10	3.10	+15.672%	1	98	-69.355%
2024-01-09	2.68	2.68	2.68	2.68	+3.077%	2	97	-64.552%
2024-01-03	2.60	2.60	2.60	2.60	-1.887%	2	95	-63.462%
2023-12-15	2.65	2.65	2.65	2.65	+20.455%	4	93	-64.151%
2023-12-14	2.20	2.20	2.20	2.20	-14.397%	2	97	-56.818%
2023-12-07	2.57	2.57	2.57	2.57	+4.898%	30	99	-63.035%
2023-12-04	2.45	2.45	2.45	2.45	+6.522%	2	70	-61.224%
2023-12-01	2.30	2.30	2.30	2.30	-10.506%	10	68	-58.696%
2023-11-14	2.57	2.57	2.57	2.57	-11.379%	5	58	-63.035%
2023-11-13	2.90	2.90	2.90	2.90	-3.333%	1	53	-67.241%
2023-11-06	3.00	3.00	3.00	3.00	-6.832%	1	53	-68.333%
2023-11-03	3.22	3.22	3.22	3.22	+23.846%	1	52	-70.497%
2023-10-09	2.60	2.60	2.60	2.60	-22.156%	1	51	-63.462%
2023-10-05	3.20	3.34	3.20	3.34	+19.286%	6	52	-71.557%
2023-09-29	2.80	2.80	2.80	2.80	-15.152%	1	46	-66.071%
2023-09-28	3.30	3.30	3.30	3.30	+21.324%	1	45	-71.212%
2023-09-22	2.72	2.72	2.72	2.72	+4.615%	45	46	-65.074%
2023-09-13	2.60	2.60	2.60	2.60	0.000%	1	1	-63.462%