Dark

MOS20260918C20
MOS Sep 18 2026 20.00 Call (MOS260918C00020000)
option OPRA

EOD

Aug 7, 2026

3.50-10.256%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.3000	3.5000	3.3000	3.5000	-10.256%	3	443	0.000%
2026-08-05	2.4000	4.0000	2.4000	3.9000	+27.869%	38	444	-10.256%
2026-08-04	3.0300	3.0500	3.0300	3.0500	+24.490%	2	455	+14.754%
2026-08-03	2.4500	2.5200	2.4500	2.4500	-27.083%	27	457	+42.857%
2026-07-30	3.0000	3.3600	3.0000	3.3600	+2.439%	5	451	+4.167%
2026-07-29	3.3000	3.3000	3.2800	3.2800	-7.082%	2	449	+6.707%
2026-07-28	3.4000	3.5300	3.4000	3.5300	+6.970%	110	449	-0.850%
2026-07-24	3.3100	3.3100	3.3000	3.3000	+8.911%	25	505	+6.061%
2026-07-23	3.2500	3.2500	3.0300	3.0300	-13.429%	25	510	+15.512%
2026-07-22	3.5400	3.5400	3.5000	3.5000	+16.667%	29	485	0.000%
2026-07-21	3.1200	3.1200	3.0000	3.0000	-1.316%	21	504	+16.667%
2026-07-20	3.0400	3.0400	3.0400	3.0400	+1.333%	1	504	+15.132%
2026-07-17	3.3000	3.3000	3.0000	3.0000	-14.286%	31	504	+16.667%
2026-07-16	3.6000	3.6000	3.5000	3.5000	-6.667%	5	475	0.000%
2026-07-15	3.2500	3.7500	3.2500	3.7500	+1.351%	16	478	-6.667%
2026-07-14	3.4000	3.7000	3.4000	3.7000	+23.333%	15	493	-5.405%
2026-07-13	3.3000	3.3000	3.0000	3.0000	+14.943%	157	493	+16.667%
2026-07-10	2.4500	2.6100	2.4500	2.6100	+16.000%	3	643	+34.100%
2026-07-09	2.0000	2.2500	1.9900	2.2500	+2.273%	106	644	+55.556%
2026-07-08	2.1500	2.2000	2.1500	2.2000	-8.333%	66	582	+59.091%
2026-07-07	2.2500	2.4000	2.2500	2.4000	-4.000%	32	516	+45.833%
2026-07-06	2.4000	2.5000	2.4000	2.5000	0.000%	3	489	+40.000%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-1.961%	150	339	+40.000%
2026-06-30	2.6500	2.6800	2.5000	2.5500	-25.000%	15	339	+37.255%
2026-06-29	3.3000	3.4000	3.3000	3.4000	-1.163%	16	327	+2.941%
2026-06-26	3.1000	3.4400	3.1000	3.4400	+25.091%	25	335	+1.744%
2026-06-25	2.7500	2.7500	2.7500	2.7500	+2.612%	2	318	+27.273%
2026-06-23	2.8000	2.8000	2.6800	2.6800	-34.634%	3	316	+30.597%
2026-06-18	3.9500	4.1000	3.9500	4.1000	+11.413%	11	304	-14.634%
2026-06-17	3.6100	3.7000	3.6100	3.6800	+14.286%	15	304	-4.891%
2026-06-16	3.5000	3.5100	3.2200	3.2200	-24.590%	3	304	+8.696%
2026-06-15	5.0000	5.0000	4.2000	4.2700	+6.219%	15	301	-18.033%
2026-06-12	3.3500	4.0200	3.3500	4.0200	+55.212%	36	304	-12.935%
2026-06-11	2.1000	2.7000	2.1000	2.5900	+23.333%	66	300	+35.135%
2026-06-10	2.5500	2.5500	2.1000	2.1000	-27.083%	42	305	+66.667%
2026-06-09	2.8800	2.8800	2.8800	2.8800	-18.873%	1	279	+21.528%
2026-06-05	3.9000	3.9000	3.5500	3.5500	-21.978%	4	279	-1.408%
2026-06-02	4.6000	4.6000	4.5500	4.5500	-7.143%	51	279	-23.077%
2026-05-29	5.0000	5.0000	4.8500	4.9000	-2.970%	22	292	-28.571%
2026-05-28	4.7000	5.0500	4.6000	5.0500	+9.307%	47	304	-30.693%
2026-05-27	4.5000	4.6300	4.5000	4.6200	+19.072%	41	305	-24.242%
2026-05-22	3.8500	3.8800	3.8500	3.8800	+11.175%	6	336	-9.794%
2026-05-21	3.5000	3.5000	3.4900	3.4900	+18.305%	109	333	+0.287%
2026-05-20	3.1000	3.1000	2.9000	2.9500	-1.667%	4	333	+18.644%
2026-05-19	3.1500	3.1500	3.0000	3.0000	0.000%	6	421	+16.667%
2026-05-18	3.1000	3.1500	3.0000	3.0000	-11.504%	109	421	+16.667%
2026-05-15	3.3500	3.3900	3.3500	3.3900	-13.077%	4	421	+3.245%
2026-05-14	3.8000	3.9000	3.8000	3.9000	-12.946%	3	316	-10.256%
2026-05-13	4.0500	4.7000	4.0400	4.4800	+17.895%	67	199	-21.875%
2026-05-12	3.3000	3.8000	3.3000	3.8000	+11.765%	27	199	-7.895%
2026-05-11	3.7000	3.7000	3.1000	3.4000	-9.814%	65	199	+2.941%
2026-05-08	4.4000	4.4000	3.7700	3.7700	-13.333%	76	165	-7.162%
2026-05-07	4.5000	4.5000	4.3500	4.3500	-7.447%	44	177	-19.540%
2026-05-06	4.5000	4.7000	4.5000	4.7000	+5.381%	16	155	-25.532%
2026-05-04	4.5000	4.5000	4.4600	4.4600	-0.668%	3	139	-21.525%
2026-05-01	4.4900	4.4900	4.4900	4.4900	-4.468%	2	134	-22.049%
2026-04-30	4.4500	4.8000	4.4500	4.7000	+9.302%	3	134	-25.532%
2026-04-29	4.6000	4.6000	4.3000	4.3000	-7.527%	3	134	-18.605%
2026-04-27	5.1300	5.1600	4.5000	4.6500	-16.517%	16	131	-24.731%
2026-04-22	5.5700	5.5700	5.5700	5.5700	+2.390%	5	115	-37.163%
2026-04-21	5.4400	5.4400	5.4400	5.4400	+1.682%	1	109	-35.662%
2026-04-20	5.3500	5.3500	5.3500	5.3500	-4.464%	1	109	-34.579%
2026-04-17	5.8000	5.8000	5.6000	5.6000	+5.660%	40	108	-37.500%
2026-04-15	5.3000	5.3000	5.3000	5.3000	-15.200%	2	73	-33.962%
2026-04-10	6.2500	6.2500	6.2500	6.2500	-10.587%	2	71	-44.000%
2026-04-09	6.9600	6.9900	6.9600	6.9900	+2.794%	2	69	-49.928%
2026-03-31	6.7500	6.8000	6.7500	6.8000	+2.256%	5	70	-48.529%
2026-03-26	6.5000	6.6500	6.5000	6.6500	-5.000%	2	70	-47.368%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+17.647%	1	69	-50.000%
2026-03-24	6.1500	6.1500	5.9500	5.9500	+3.659%	6	69	-41.176%
2026-03-23	5.7400	5.7400	5.7400	5.7400	-4.333%	1	63	-39.024%
2026-03-20	6.0000	6.0000	6.0000	6.0000	-20.530%	3	63	-41.667%
2026-03-19	7.9000	7.9000	7.5500	7.5500	-22.723%	7	60	-53.642%
2026-03-17	9.8000	9.8000	9.7500	9.7700	+6.776%	15	60	-64.176%
2026-03-16	9.5900	9.5900	9.1500	9.1500	-15.668%	3	47	-61.749%
2026-03-13	10.8200	11.1000	10.1500	10.8500	-13.546%	15	48	-67.742%
2026-03-12	12.5500	12.5500	12.5500	12.5500	+42.614%	2	52	-72.112%
2026-03-11	8.8000	8.8000	8.8000	8.8000	+18.919%	1	52	-60.227%
2026-03-09	7.4000	7.4000	7.4000	7.4000	-1.333%	2	51	-52.703%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-0.531%	3	49	-53.333%
2026-03-05	7.3900	7.5500	7.3900	7.5400	+0.133%	3	46	-53.581%
2026-02-25	7.5300	7.5300	7.5300	7.5300	-29.757%	12	47	-53.519%
2026-02-19	10.7200	10.7200	10.7200	10.7200	-5.300%	15	47	-67.351%
2026-02-12	11.3200	11.3200	11.3200	11.3200	+5.794%	5	32	-69.081%
2026-02-10	10.7000	10.7000	10.7000	10.7000	+14.316%	5	34	-67.290%
2026-02-06	9.3600	9.3600	9.3600	9.3600	+9.474%	1	29	-62.607%
2026-02-03	8.5500	8.5500	8.5500	8.5500	-10.000%	1	28	-59.064%
2026-01-26	9.5000	9.5000	9.5000	9.5000	+21.019%	1	29	-63.158%
2026-01-20	8.0000	8.1000	7.8500	7.8500	-10.490%	5	28	-55.414%
2026-01-14	8.7700	8.7700	8.7700	8.7700	+11.862%	1	29	-60.091%
2026-01-08	7.8400	7.8400	7.8400	7.8400	+30.667%	1	30	-55.357%
2025-12-31	6.0000	6.0000	6.0000	6.0000	+1.695%	2	29	-41.667%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-1.007%	10	29	-40.678%
2025-12-17	5.9600	5.9600	5.9600	5.9600	-18.468%	10	37	-41.275%
2025-12-12	7.3100	7.3100	7.3100	7.3100	+34.622%	10	27	-52.120%
2025-12-10	5.4300	5.4300	5.4300	5.4300	-7.653%	1	17	-35.543%
2025-12-04	5.8800	5.8800	5.8800	5.8800	+0.170%	2	16	-40.476%
2025-11-26	5.8700	5.8700	5.8700	5.8700	+6.727%	1	13	-40.375%
2025-11-24	5.5000	5.5000	5.5000	5.5000	-7.095%	4	13	-36.364%
2025-11-20	5.9200	5.9200	5.9200	5.9200	-45.985%	5	9	-40.878%
2025-10-23	10.9600	10.9600	10.9600	10.9600	-15.301%	5	9	-68.066%
2025-08-15	12.8000	12.9400	12.8000	12.9400	+3.355%	6	5	-72.952%
2025-08-12	12.5200	12.5200	12.5200	12.5200	0.000%	6	6	-72.045%