Dark

MOS20260918C22.5
MOS Sep 18 2026 22.50 Call (MOS260918C00022500)
option OPRA

EOD

Aug 7, 2026

1.60-13.514%(-0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.6000	1.6100	1.6000	1.6000	-13.514%	17	2,376	0.000%
2026-08-06	2.2000	2.2000	1.8500	1.8500	-3.646%	5	2,379	-13.514%
2026-08-05	1.5000	2.2000	1.5000	1.9200	+12.941%	251	2,384	-16.667%
2026-08-04	1.1500	1.7000	1.1500	1.7000	+41.667%	37	2,516	-5.882%
2026-08-03	1.4500	1.4500	1.1000	1.2000	-11.765%	253	2,499	+33.333%
2026-07-31	1.4500	1.5500	1.3500	1.3600	-18.563%	346	2,335	+17.647%
2026-07-30	1.7000	1.7000	1.5600	1.6700	-7.222%	31	2,046	-4.192%
2026-07-29	1.7200	1.8000	1.6000	1.8000	-9.091%	64	2,033	-11.111%
2026-07-28	1.9000	1.9800	1.8000	1.9800	+31.126%	83	2,043	-19.192%
2026-07-27	1.7000	1.7000	1.5000	1.5100	-8.485%	11	2,060	+5.960%
2026-07-24	1.7900	1.7900	1.6500	1.6500	-8.333%	31	2,061	-3.030%
2026-07-23	1.8500	1.8500	1.8000	1.8000	-10.000%	9	2,053	-11.111%
2026-07-22	1.9500	2.0000	1.9000	2.0000	+25.000%	15	2,061	-20.000%
2026-07-21	1.9000	1.9000	1.6000	1.6000	0.000%	13	2,059	0.000%
2026-07-20	1.5500	1.6500	1.5500	1.6000	-3.030%	51	2,050	0.000%
2026-07-17	1.9200	1.9200	1.6500	1.6500	-8.333%	54	2,052	-3.030%
2026-07-16	2.2100	2.2500	1.8000	1.8000	0.000%	797	2,063	-11.111%
2026-07-15	2.2000	2.2000	1.8000	1.8000	-15.094%	7	1,756	-11.111%
2026-07-14	1.9500	2.1200	1.8500	2.1200	+28.485%	62	1,751	-24.528%
2026-07-13	1.8600	1.8900	1.6000	1.6500	+13.793%	35	1,759	-3.030%
2026-07-10	1.3000	1.4600	1.3000	1.4500	+26.087%	35	1,746	+10.345%
2026-07-09	1.0000	1.2000	0.9900	1.1500	+4.545%	288	1,770	+39.130%
2026-07-08	1.2200	1.2200	1.1000	1.1000	-12.000%	125	1,626	+45.455%
2026-07-07	1.1500	1.2500	1.1500	1.2500	-11.348%	134	1,562	+28.000%
2026-07-06	1.4000	1.4100	1.3500	1.4100	+6.818%	53	1,461	+13.475%
2026-07-02	1.4000	1.4500	1.3200	1.3200	-17.500%	29	1,439	+21.212%
2026-07-01	1.7000	1.7000	1.6000	1.6000	+18.519%	80	1,439	0.000%
2026-06-30	1.8000	1.8000	1.3400	1.3500	-30.769%	106	1,366	+18.519%
2026-06-29	2.2800	2.2800	1.9000	1.9500	-9.302%	5	1,323	-17.949%
2026-06-26	1.8000	2.1500	1.8000	2.1500	+22.857%	51	1,321	-25.581%
2026-06-25	1.5500	1.8500	1.5500	1.7500	+20.690%	50	1,320	-8.571%
2026-06-24	1.6500	1.6500	1.4500	1.4500	-6.452%	212	1,284	+10.345%
2026-06-23	1.6700	1.7000	1.5500	1.5500	-24.757%	191	1,127	+3.226%
2026-06-22	2.1000	2.1500	2.0600	2.0600	-18.577%	33	1,015	-22.330%
2026-06-18	2.6600	2.7300	2.4500	2.5300	+20.476%	85	1,032	-36.759%
2026-06-17	2.4000	2.4000	2.1000	2.1000	+10.526%	155	1,032	-23.810%
2026-06-16	2.2500	2.2500	1.9000	1.9000	-17.391%	295	1,032	-15.789%
2026-06-15	3.1500	3.1500	2.3000	2.3000	-3.766%	116	886	-30.435%
2026-06-12	2.3000	2.5500	2.3000	2.3900	+62.585%	93	865	-33.054%
2026-06-11	1.2500	1.4700	1.2500	1.4700	+27.826%	160	835	+8.844%
2026-06-10	1.9500	1.9500	1.1500	1.1500	-36.813%	216	712	+39.130%
2026-06-09	1.6000	1.8200	1.5700	1.8200	-12.077%	14	640	-12.088%
2026-06-08	2.1000	2.1500	2.0700	2.0700	-23.333%	39	629	-22.705%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-12.903%	3	591	-40.741%
2026-06-03	3.1700	3.2500	3.0300	3.1000	+2.990%	30	591	-48.387%
2026-06-01	3.0700	3.0700	2.9800	3.0100	-13.256%	10	569	-46.844%
2026-05-29	3.1600	3.4700	3.1600	3.4700	+3.582%	4	568	-53.890%
2026-05-28	3.2000	3.3500	3.0000	3.3500	+6.349%	58	569	-52.239%
2026-05-27	3.1000	3.1500	3.0400	3.1500	+24.016%	52	595	-49.206%
2026-05-26	2.5000	2.7900	2.5000	2.5400	+1.600%	7	594	-37.008%
2026-05-22	2.4000	2.5000	2.4000	2.5000	+7.759%	11	598	-36.000%
2026-05-21	2.1500	2.3200	2.1000	2.3200	+16.000%	34	598	-31.034%
2026-05-20	1.7500	2.0000	1.7500	2.0000	+5.263%	69	598	-20.000%
2026-05-19	1.7900	1.9500	1.7400	1.9000	+1.604%	25	545	-15.789%
2026-05-18	1.9000	2.0700	1.8700	1.8700	-10.526%	18	545	-14.439%
2026-05-15	2.3000	2.3000	2.0900	2.0900	-15.385%	21	545	-23.445%
2026-05-14	2.7000	2.7000	2.3400	2.4700	-9.524%	34	545	-35.223%
2026-05-13	2.6000	2.9700	2.6000	2.7300	+10.526%	106	546	-41.392%
2026-05-12	2.0600	2.5000	1.9000	2.4700	+9.778%	340	546	-35.223%
2026-05-11	2.5500	2.5500	1.9000	2.2500	-13.462%	226	546	-28.889%
2026-05-08	2.8800	2.8800	2.5000	2.6000	-7.143%	14	280	-38.462%
2026-05-07	2.9000	2.9000	2.8000	2.8000	-15.152%	2	266	-42.857%
2026-05-06	3.0000	3.3300	3.0000	3.3000	+6.452%	47	265	-51.515%
2026-05-05	2.9500	3.1000	2.9500	3.1000	+3.333%	4	223	-48.387%
2026-05-04	2.9700	3.0000	2.9500	3.0000	-1.316%	19	221	-46.667%
2026-05-01	3.0800	3.0800	3.0400	3.0400	-6.462%	6	196	-47.368%
2026-04-30	3.4000	3.4000	3.2500	3.2500	+4.839%	8	196	-50.769%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-2.516%	14	189	-48.387%
2026-04-28	3.4000	3.4000	3.1800	3.1800	-3.343%	8	175	-49.686%
2026-04-27	3.5000	3.5000	3.2900	3.2900	-8.611%	51	173	-51.368%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-5.263%	1	125	-55.556%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-6.173%	1	124	-57.895%
2026-04-22	4.0500	4.0500	4.0500	4.0500	+1.504%	1	124	-60.494%
2026-04-20	3.9900	3.9900	3.9900	3.9900	-0.250%	5	123	-59.900%
2026-04-17	4.0100	4.0100	4.0000	4.0000	+2.564%	7	118	-60.000%
2026-04-16	3.9700	3.9700	3.8900	3.9000	-2.500%	29	124	-58.974%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-14.894%	10	106	-60.000%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-5.051%	2	106	-65.957%
2026-04-10	4.7700	4.9500	4.7700	4.9500	-2.174%	6	104	-67.677%
2026-04-09	5.8000	5.8000	5.0600	5.0600	-14.237%	4	98	-68.379%
2026-04-06	5.9000	5.9000	5.9000	5.9000	+5.925%	2	99	-72.881%
2026-04-02	5.5700	5.5700	5.5700	5.5700	+11.400%	30	107	-71.275%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+4.167%	1	107	-68.000%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-1.031%	1	108	-66.667%
2026-03-26	5.1500	5.1500	4.8500	4.8500	-5.825%	3	107	-67.010%
2026-03-25	4.9300	5.1800	4.6600	5.1500	+1.980%	6	104	-68.932%
2026-03-24	4.4000	5.0500	4.4000	5.0500	+18.545%	17	102	-68.317%
2026-03-23	3.8000	4.4200	3.8000	4.2600	+3.902%	22	104	-62.441%
2026-03-20	5.0800	5.0800	4.1000	4.1000	-43.056%	39	103	-60.976%
2026-03-18	7.2000	7.2000	7.2000	7.2000	-9.887%	1	73	-77.778%
2026-03-17	7.8700	7.9900	7.8700	7.9900	+10.972%	20	72	-79.975%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-32.710%	1	62	-77.778%
2026-03-12	10.7000	10.7000	10.7000	10.7000	+60.902%	1	62	-85.047%
2026-03-11	6.6500	6.6500	6.6500	6.6500	+12.903%	1	61	-75.940%
2026-03-10	6.0200	6.0200	5.8900	5.8900	+8.471%	29	62	-72.835%
2026-03-05	5.4300	5.4300	5.4300	5.4300	-14.353%	1	47	-70.534%
2026-02-26	6.3400	6.3400	6.3400	6.3400	-15.467%	1	47	-74.763%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+12.782%	19	48	-78.667%
2026-02-05	6.6500	6.6500	6.6500	6.6500	-11.333%	1	59	-75.940%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+8.696%	1	59	-78.667%
2026-02-03	6.9000	6.9000	6.9000	6.9000	-11.538%	1	59	-76.812%
2026-01-23	7.8000	7.8000	7.8000	7.8000	+33.333%	2	60	-79.487%
2026-01-16	5.8500	5.8500	5.8500	5.8500	-13.333%	2	62	-72.650%
2026-01-15	6.6000	6.7500	6.6000	6.7500	+16.379%	3	62	-76.296%
2026-01-09	5.8000	5.8000	5.8000	5.8000	+20.833%	5	59	-72.414%
2026-01-02	4.8000	4.8000	4.8000	4.8000	+7.383%	10	54	-66.667%
2025-12-18	4.4700	4.4700	4.4700	4.4700	-22.931%	1	44	-64.206%
2025-12-12	5.6600	5.8000	5.6600	5.8000	+2.655%	4	44	-72.414%
2025-12-11	5.6500	5.6500	5.6500	5.6500	+39.506%	1	44	-71.681%
2025-12-10	4.0500	4.0500	4.0500	4.0500	-1.220%	4	44	-60.494%
2025-12-08	4.1000	4.1000	4.0500	4.1000	-2.148%	12	44	-60.976%
2025-12-05	4.1900	4.1900	4.1900	4.1900	-7.095%	2	37	-61.814%
2025-12-03	4.6000	4.6000	4.5100	4.5100	+2.500%	2	37	-64.523%
2025-12-02	4.4000	4.4000	4.4000	4.4000	+0.686%	5	37	-63.636%
2025-11-26	4.3700	4.3700	4.3700	4.3700	+14.698%	1	33	-63.387%
2025-11-24	3.8100	3.8100	3.8100	3.8100	-16.264%	1	33	-58.005%
2025-11-20	4.5500	4.5500	4.5500	4.5500	-11.133%	14	33	-64.835%
2025-11-17	5.1200	5.1200	5.1200	5.1200	-10.957%	1	19	-68.750%
2025-11-11	5.7500	5.7500	5.7500	5.7500	+3.047%	1	18	-72.174%
2025-11-10	5.1000	5.5800	5.1000	5.5800	-6.689%	5	17	-71.326%
2025-11-05	5.9800	5.9800	5.9800	5.9800	-5.079%	1	14	-73.244%
2025-11-04	6.3000	6.3000	6.3000	6.3000	-28.814%	1	13	-74.603%
2025-10-24	8.8500	8.8500	8.8500	8.8500	+7.403%	10	12	-81.921%
2025-10-21	8.2400	8.2400	8.2400	8.2400	-41.352%	1	2	-80.583%
2025-10-06	14.0500	14.0500	14.0500	14.0500	0.000%	1	1	-88.612%