Dark

MOS20260918C24
MOS Sep 18 2026 24.00 Call (MOS260918C00024000)
option OPRA

EOD

Aug 7, 2026

0.9000-35.252%(-0.4900)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.0500	1.1300	0.9000	0.9000	-35.252%	22	5,223	0.000%
2026-08-06	1.1000	1.4500	0.9800	1.3900	+11.200%	62	5,223	-35.252%
2026-08-05	1.0000	1.4500	0.9600	1.2500	+22.549%	195	5,173	-28.000%
2026-08-04	0.7400	1.0500	0.7200	1.0200	+47.826%	64	5,236	-11.765%
2026-08-03	0.8000	0.8000	0.6900	0.6900	-15.854%	58	5,203	+30.435%
2026-07-31	1.0000	1.0000	0.8200	0.8200	-24.074%	52	5,188	+9.756%
2026-07-30	1.0700	1.1000	1.0000	1.0800	+2.857%	607	5,187	-16.667%
2026-07-29	1.0300	1.0500	1.0000	1.0500	-19.231%	32	5,111	-14.286%
2026-07-28	1.2000	1.3000	1.2000	1.3000	+34.021%	39	5,120	-30.769%
2026-07-27	1.0000	1.0000	0.9400	0.9700	-19.167%	24	5,106	-7.216%
2026-07-24	1.1800	1.2000	1.1000	1.2000	+13.208%	19	5,112	-25.000%
2026-07-23	1.3200	1.3500	1.0600	1.0600	-18.462%	3,032	5,074	-15.094%
2026-07-22	1.2500	1.4000	1.2500	1.3000	+30.000%	45	2,077	-30.769%
2026-07-21	1.1500	1.3000	0.9800	1.0000	-11.504%	60	2,074	-10.000%
2026-07-20	1.0500	1.1300	0.8500	1.1300	+7.619%	35	2,078	-20.354%
2026-07-17	1.2000	1.2000	1.0500	1.0500	-12.500%	29	2,069	-14.286%
2026-07-16	1.4500	1.4500	1.2000	1.2000	-17.241%	8	2,066	-25.000%
2026-07-14	1.5000	1.5500	1.3000	1.4500	+31.818%	54	2,068	-37.931%
2026-07-13	1.2000	1.3000	1.1000	1.1000	+18.280%	41	2,074	-18.182%
2026-07-10	0.8800	0.9800	0.8800	0.9300	+24.000%	13	2,065	-3.226%
2026-07-09	0.6500	0.7500	0.6500	0.7500	0.000%	38	2,065	+20.000%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-11.765%	9	2,045	+20.000%
2026-07-07	0.7900	0.8500	0.7600	0.8500	-14.141%	382	2,043	+5.882%
2026-07-06	0.9000	0.9900	0.9000	0.9900	+10.000%	49	1,993	-9.091%
2026-07-02	1.0500	1.0500	0.9000	0.9000	-1.099%	150	1,932	0.000%
2026-07-01	1.0000	1.2500	0.9000	0.9100	0.000%	75	1,932	-1.099%
2026-06-30	1.0000	1.1500	0.9000	0.9100	-30.000%	29	1,875	-1.099%
2026-06-29	1.4000	1.4000	1.2000	1.3000	-16.129%	106	1,875	-30.769%
2026-06-26	1.3200	1.5500	1.3200	1.5500	+24.000%	16	1,844	-41.935%
2026-06-25	1.1100	1.2500	1.1100	1.2500	+25.000%	5	1,840	-28.000%
2026-06-24	1.0000	1.1000	1.0000	1.0000	-9.091%	140	1,838	-10.000%
2026-06-23	1.1500	1.2000	1.1000	1.1000	-19.708%	165	1,746	-18.182%
2026-06-22	1.5000	1.5400	1.3700	1.3700	-25.946%	200	1,681	-34.307%
2026-06-18	1.8500	1.9500	1.8500	1.8500	+15.625%	140	1,457	-51.351%
2026-06-17	1.8200	1.8200	1.6000	1.6000	+15.942%	356	1,457	-43.750%
2026-06-16	1.6500	1.6500	1.3800	1.3800	-25.405%	142	1,457	-34.783%
2026-06-15	2.3000	2.4000	1.8500	1.8500	-5.128%	120	1,431	-51.351%
2026-06-12	1.8300	2.0000	1.8000	1.9500	+85.714%	109	1,424	-53.846%
2026-06-11	0.8500	1.0500	0.8500	1.0500	+16.667%	42	1,403	-14.286%
2026-06-10	1.1500	1.1500	0.9000	0.9000	-31.818%	14	1,389	0.000%
2026-06-09	1.4000	1.4000	1.1500	1.3200	-15.924%	153	1,380	-31.818%
2026-06-08	1.5000	1.5700	1.5000	1.5700	-4.848%	5	1,332	-42.675%
2026-06-05	1.9000	1.9000	1.6500	1.6500	-17.500%	35	1,332	-45.455%
2026-06-04	2.0500	2.0500	2.0000	2.0000	-15.612%	63	1,325	-55.000%
2026-06-03	2.0500	2.3700	2.0500	2.3700	+3.493%	12	1,325	-62.025%
2026-06-02	2.4000	2.4000	2.2900	2.2900	+1.778%	15	1,323	-60.699%
2026-06-01	2.2500	2.4000	2.2500	2.2500	-18.182%	22	1,322	-60.000%
2026-05-29	2.5800	2.8800	2.5800	2.7500	+3.774%	13	1,340	-67.273%
2026-05-28	2.5500	2.6500	2.4600	2.6500	+12.766%	42	1,330	-66.038%
2026-05-27	2.1700	2.3500	2.1700	2.3500	+23.684%	10	1,309	-61.702%
2026-05-26	2.0000	2.0500	1.8900	1.9000	-1.042%	15	1,307	-52.632%
2026-05-22	1.8200	1.9200	1.8100	1.9200	+12.941%	11	1,303	-53.125%
2026-05-21	1.6000	1.7000	1.6000	1.7000	+9.677%	14	1,305	-47.059%
2026-05-20	1.3800	1.5500	1.3800	1.5500	+6.897%	155	1,305	-41.935%
2026-05-19	1.3000	1.4500	1.2900	1.4500	-3.333%	114	1,298	-37.931%
2026-05-18	1.5500	1.5500	1.5000	1.5000	-4.459%	32	1,298	-40.000%
2026-05-15	1.8000	1.8000	1.5500	1.5700	-19.487%	21	1,298	-42.675%
2026-05-14	2.3500	2.3500	1.8000	1.9500	-7.143%	92	1,277	-53.846%
2026-05-13	2.3900	2.4400	2.1000	2.1000	+11.111%	73	1,228	-57.143%
2026-05-12	1.6800	1.8900	1.4500	1.8900	+11.176%	286	1,228	-52.381%
2026-05-11	1.8000	1.8000	1.3500	1.7000	-13.706%	90	1,228	-47.059%
2026-05-08	2.2000	2.2500	1.9700	1.9700	-10.455%	62	1,050	-54.315%
2026-05-07	2.6000	2.6000	2.2000	2.2000	-13.725%	180	1,000	-59.091%
2026-05-06	2.3700	2.6500	2.3700	2.5500	+6.250%	68	895	-64.706%
2026-05-05	2.2100	2.4000	2.2000	2.4000	+4.348%	42	849	-62.500%
2026-05-04	2.4000	2.4500	2.3000	2.3000	-3.766%	29	818	-60.870%
2026-05-01	2.6000	2.6000	2.3900	2.3900	-6.275%	31	782	-62.343%
2026-04-30	2.6000	2.7000	2.5500	2.5500	+4.082%	13	782	-64.706%
2026-04-29	2.4500	2.5500	2.3600	2.4500	-3.922%	84	769	-63.265%
2026-04-28	2.5000	2.5500	2.3900	2.5500	-1.923%	590	728	-64.706%
2026-04-27	2.9000	2.9000	2.5500	2.6000	-8.772%	66	335	-65.385%
2026-04-24	3.0600	3.0600	2.7000	2.8500	-6.557%	64	285	-68.421%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-5.573%	10	273	-70.492%
2026-04-22	3.5000	3.5000	3.2000	3.2300	+0.937%	41	268	-72.136%
2026-04-21	3.2000	3.2000	3.2000	3.2000	+3.896%	5	229	-71.875%
2026-04-20	2.9500	3.1300	2.9500	3.0800	-9.412%	24	229	-70.779%
2026-04-17	3.2500	3.4000	3.2500	3.4000	-1.734%	10	229	-73.529%
2026-04-16	3.1000	3.4600	3.1000	3.4600	+9.841%	27	232	-73.988%
2026-04-15	3.2000	3.2000	3.0400	3.1500	-1.563%	29	205	-71.429%
2026-04-14	3.3000	3.3000	3.2000	3.2000	-13.279%	7	192	-71.875%
2026-04-13	4.0000	4.0000	3.6900	3.6900	-2.895%	4	191	-75.610%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-7.090%	2	189	-76.316%
2026-03-31	4.0900	4.0900	4.0900	4.0900	+1.489%	4	189	-77.995%
2026-03-30	4.0500	4.0500	4.0300	4.0300	-4.048%	11	185	-77.667%
2026-03-25	4.1300	4.2000	4.1300	4.2000	-3.448%	8	174	-78.571%
2026-03-24	3.7300	4.3500	3.7300	4.3500	+23.229%	50	170	-79.310%
2026-03-23	3.1800	3.5400	3.1800	3.5300	-0.563%	19	0	-74.504%
2026-03-20	3.7700	3.9000	3.5500	3.5500	0.000%	117	0	-74.648%