Dark

MOS20260918C25
MOS Sep 18 2026 25.00 Call (MOS260918C00025000)
option OPRA

EOD

Aug 7, 2026

0.6600-16.456%(-0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.7500	0.7500	0.6500	0.6600	-16.456%	20	7,717	0.000%
2026-08-06	0.7500	1.0500	0.6500	0.7900	-7.059%	111	7,710	-16.456%
2026-08-05	0.4500	1.0700	0.4500	0.8500	+13.333%	479	7,947	-22.353%
2026-08-04	0.5400	0.8000	0.5000	0.7500	+50.000%	99	8,061	-12.000%
2026-08-03	0.6500	0.6500	0.4700	0.5000	-10.714%	184	7,991	+32.000%
2026-07-31	0.7400	0.7400	0.5600	0.5600	-28.205%	390	7,938	+17.857%
2026-07-30	0.7700	0.8000	0.6900	0.7800	+4.000%	109	8,034	-15.385%
2026-07-29	0.9500	0.9500	0.7000	0.7500	-16.667%	73	7,960	-12.000%
2026-07-28	0.8500	0.9500	0.8500	0.9000	+15.385%	172	11,674	-26.667%
2026-07-27	0.8000	0.8500	0.6300	0.7800	-2.500%	327	10,030	-15.385%
2026-07-24	0.8700	0.9000	0.8000	0.8000	+5.263%	53	10,061	-17.500%
2026-07-23	1.1000	1.1000	0.7200	0.7600	-24.000%	81	10,045	-13.158%
2026-07-22	0.9000	1.0600	0.9000	1.0000	+36.986%	246	10,061	-34.000%
2026-07-21	0.9000	0.9500	0.7300	0.7300	-6.410%	31	9,998	-9.589%
2026-07-20	0.7000	0.8500	0.6500	0.7800	-6.024%	128	9,996	-15.385%
2026-07-17	1.0000	1.0000	0.7500	0.8300	-9.783%	84	9,952	-20.482%
2026-07-16	1.2000	1.2000	0.9200	0.9200	-20.690%	129	9,898	-28.261%
2026-07-15	1.2000	1.2000	0.9000	1.1600	+0.870%	561	9,855	-43.103%
2026-07-14	1.1000	1.1500	1.0000	1.1500	+21.053%	92	9,632	-42.609%
2026-07-13	0.7500	1.0100	0.7500	0.9500	+35.714%	126	9,598	-30.526%
2026-07-10	0.7000	0.7000	0.6900	0.7000	+22.807%	84	9,609	-5.714%
2026-07-09	0.5600	0.5700	0.5000	0.5700	+3.636%	97	9,556	+15.789%
2026-07-08	0.6900	0.6900	0.5200	0.5500	-20.290%	31	9,509	+20.000%
2026-07-07	0.6000	0.6900	0.6000	0.6900	-8.000%	153	9,499	-4.348%
2026-07-06	0.6200	0.7500	0.6000	0.7500	+7.143%	54	9,370	-12.000%
2026-07-02	0.8000	0.8000	0.6600	0.7000	-5.405%	48	9,321	-5.714%
2026-07-01	0.8000	0.8800	0.7300	0.7400	+4.225%	32	9,321	-10.811%
2026-06-30	0.8000	0.9500	0.6500	0.7100	-36.036%	200	9,328	-7.042%
2026-06-29	1.0500	1.1100	1.0400	1.1100	-11.200%	15	9,298	-40.541%
2026-06-26	1.2000	1.2500	1.1000	1.2500	+30.208%	72	9,287	-47.200%
2026-06-25	0.8500	1.0500	0.8500	0.9600	+28.000%	269	9,259	-31.250%
2026-06-24	0.9000	0.9000	0.7500	0.7500	-11.765%	196	9,087	-12.000%
2026-06-23	1.0000	1.0000	0.8000	0.8500	-26.087%	177	8,961	-22.353%
2026-06-22	1.3300	1.3300	1.1500	1.1500	-18.440%	678	8,837	-42.609%
2026-06-18	1.5000	1.6600	1.4100	1.4100	+4.444%	186	9,081	-53.191%
2026-06-17	1.2300	1.4800	1.2300	1.3500	+22.727%	148	9,081	-51.111%
2026-06-16	1.4000	1.4000	1.0700	1.1000	-25.676%	161	9,081	-40.000%
2026-06-15	1.7500	2.2500	1.4800	1.4800	0.000%	563	8,976	-55.405%
2026-06-12	1.1600	1.6500	1.1000	1.4800	+49.495%	381	8,701	-55.405%
2026-06-11	0.6500	1.0000	0.6500	0.9900	+37.500%	57	8,543	-33.333%
2026-06-10	1.0300	1.0300	0.6500	0.7200	-28.713%	111	8,518	-8.333%
2026-06-09	1.0500	1.1500	0.8500	1.0100	-9.821%	184	8,505	-34.653%
2026-06-08	1.3500	1.3500	1.1200	1.1200	-19.424%	81	8,474	-41.071%
2026-06-05	1.6500	1.6500	1.3500	1.3900	-15.244%	63	8,401	-52.518%
2026-06-04	1.7400	1.8000	1.6300	1.6400	-18.000%	14	8,418	-59.756%
2026-06-03	1.9200	2.3000	1.8500	2.0000	+5.263%	33	8,408	-67.000%
2026-06-02	1.8900	2.1500	1.8800	1.9000	+4.396%	2,022	8,405	-65.263%
2026-06-01	2.1000	2.1000	1.8200	1.8200	-16.514%	230	7,011	-63.736%
2026-05-29	2.1600	2.4600	2.0500	2.1800	-0.909%	227	7,030	-69.725%
2026-05-28	1.9000	2.2200	1.9000	2.2000	+5.263%	63	7,191	-70.000%
2026-05-27	1.6000	2.0900	1.6000	2.0900	+30.625%	707	7,181	-68.421%
2026-05-26	1.6500	1.7000	1.5000	1.6000	0.000%	62	6,879	-58.750%
2026-05-22	1.3000	1.6500	1.3000	1.6000	+11.888%	351	6,887	-58.750%
2026-05-21	1.2500	1.4300	1.2500	1.4300	+17.213%	31	6,599	-53.846%
2026-05-20	1.1500	1.2200	1.1000	1.2200	+6.087%	84	6,599	-45.902%
2026-05-19	1.1500	1.2000	0.9500	1.1500	-4.167%	98	6,536	-42.609%
2026-05-18	1.1500	1.3100	1.0000	1.2000	-4.000%	162	6,536	-45.000%
2026-05-15	1.4800	1.5000	1.2500	1.2500	-21.875%	42	6,536	-47.200%
2026-05-14	1.6000	1.6200	1.4500	1.6000	-8.571%	538	6,480	-58.750%
2026-05-13	1.8500	2.0700	1.7500	1.7500	+9.375%	1,152	4,845	-62.286%
2026-05-12	1.4000	1.6000	1.1500	1.6000	+15.942%	2,318	4,845	-58.750%
2026-05-11	1.4000	1.5000	1.1500	1.3800	-13.750%	1,098	4,845	-52.174%
2026-05-08	1.9400	1.9400	1.6000	1.6000	-9.605%	328	2,623	-58.750%
2026-05-07	1.8500	2.0500	1.7700	1.7700	-17.674%	193	2,417	-62.712%
2026-05-06	1.9900	2.2500	1.9900	2.1500	+4.878%	174	2,344	-69.302%
2026-05-05	1.8500	2.0500	1.7500	2.0500	+5.128%	229	2,304	-67.805%
2026-05-04	2.0000	2.1000	1.9500	1.9500	-7.143%	126	2,340	-66.154%
2026-05-01	2.1000	2.1300	2.0500	2.1000	-6.667%	117	2,195	-68.571%
2026-04-30	2.1000	2.3000	2.1000	2.2500	+7.143%	170	2,195	-70.667%
2026-04-29	2.1300	2.1900	1.9300	2.1000	-2.326%	362	2,124	-68.571%
2026-04-28	2.2000	2.2000	2.0000	2.1500	-1.376%	843	2,055	-69.302%
2026-04-27	2.6500	2.6500	2.0600	2.1800	-13.834%	508	1,603	-69.725%
2026-04-24	2.4800	2.5300	2.3500	2.5300	-4.528%	197	1,436	-73.913%
2026-04-23	2.9000	2.9000	2.6500	2.6500	-5.694%	41	1,424	-75.094%
2026-04-22	3.1000	3.1000	2.6500	2.8100	+4.461%	20	1,386	-76.512%
2026-04-21	2.7500	2.8000	2.6500	2.6900	+1.509%	389	1,271	-75.465%
2026-04-20	2.8000	2.8500	2.6000	2.6500	-7.018%	145	1,271	-75.094%
2026-04-17	2.8000	2.9700	2.8000	2.8500	-8.065%	23	1,263	-76.842%
2026-04-16	2.7000	3.1000	2.6500	3.1000	+21.569%	70	1,263	-78.710%
2026-04-15	2.7000	2.9500	2.4500	2.5500	-6.593%	1,521	1,263	-74.118%
2026-04-14	3.0300	3.0300	2.7000	2.7300	-11.935%	13	505	-75.824%
2026-04-13	3.4000	3.5000	3.1000	3.1000	0.000%	28	495	-78.710%
2026-04-10	3.3000	3.3000	3.1000	3.1000	-16.442%	7	510	-78.710%
2026-04-09	3.7100	3.7100	3.7100	3.7100	-10.386%	30	509	-82.210%
2026-04-08	4.1400	4.1400	4.1400	4.1400	-9.011%	1	486	-84.058%
2026-04-07	4.5700	4.5700	4.5500	4.5500	+5.814%	2	486	-85.495%
2026-04-02	4.5300	4.5800	4.3000	4.3000	-4.444%	9	488	-84.651%
2026-04-01	4.0000	4.5000	4.0000	4.5000	+26.761%	37	488	-85.333%
2026-03-31	3.6900	3.7000	3.5500	3.5500	-2.473%	121	511	-81.408%
2026-03-30	3.9000	4.0800	3.6000	3.6400	-0.274%	154	615	-81.868%
2026-03-27	3.7000	3.7000	3.6500	3.6500	+4.286%	15	502	-81.918%
2026-03-26	4.0500	4.1500	3.4000	3.5000	-7.162%	36	502	-81.143%
2026-03-25	3.6500	3.7700	3.6500	3.7700	-3.085%	12	515	-82.493%
2026-03-24	3.3000	3.9000	3.3000	3.8900	+22.327%	61	505	-83.033%
2026-03-23	3.0300	3.5000	3.0300	3.1800	+5.298%	152	459	-79.245%
2026-03-20	4.0000	4.0000	3.0200	3.0200	-34.348%	40	344	-78.146%
2026-03-19	4.7500	4.7500	4.6000	4.6000	-20.826%	5	312	-85.652%
2026-03-18	5.8100	5.8100	5.8100	5.8100	-5.835%	4	314	-88.640%
2026-03-17	5.9500	6.5500	5.9500	6.1700	+11.171%	33	314	-89.303%
2026-03-16	6.3400	6.3400	5.5000	5.5500	-25.000%	58	308	-88.108%
2026-03-13	7.8300	7.8300	7.2000	7.4000	-12.941%	30	302	-91.081%
2026-03-12	7.7000	9.0000	7.5000	8.5000	+38.662%	67	301	-92.235%
2026-03-11	5.1500	6.1300	5.1500	6.1300	+39.318%	9	312	-89.233%
2026-03-10	4.7500	4.7500	4.3500	4.4000	-9.278%	21	313	-85.000%
2026-03-09	4.2700	4.8500	4.1000	4.8500	+16.867%	190	310	-86.392%
2026-03-06	4.4500	4.5000	4.1500	4.1500	+6.410%	180	460	-84.096%
2026-03-05	3.8800	3.9000	3.8800	3.9000	-4.412%	23	402	-83.077%
2026-03-04	4.3500	4.3500	4.0800	4.0800	-15.000%	3	402	-83.824%
2026-02-27	4.8000	4.8000	4.8000	4.8000	+3.672%	5	401	-86.250%
2026-02-26	4.8500	4.8500	4.6300	4.6300	+2.889%	13	398	-85.745%
2026-02-25	5.4300	5.4300	4.5000	4.5000	-35.714%	13	392	-85.333%
2026-02-19	7.0000	7.0000	7.0000	7.0000	+8.696%	2	392	-90.571%
2026-02-18	6.4400	6.4400	6.4400	6.4400	-17.436%	2	392	-89.752%
2026-02-11	7.3000	7.8000	7.3000	7.8000	+13.537%	110	390	-91.538%
2026-02-10	6.8700	6.8700	6.8700	6.8700	+7.849%	3	390	-90.393%
2026-02-09	6.3700	6.3700	6.3700	6.3700	+10.783%	4	390	-89.639%
2026-02-06	5.5000	5.7500	5.5000	5.7500	+8.286%	11	386	-88.522%
2026-02-05	5.3000	5.3100	5.2500	5.3100	-8.448%	8	375	-87.571%
2026-02-04	5.7100	5.8000	5.6700	5.8000	+13.949%	436	367	-88.621%
2026-01-30	5.0900	5.0900	5.0900	5.0900	-16.420%	1	691	-87.033%
2026-01-29	6.0800	6.0900	6.0700	6.0900	-1.774%	400	692	-89.163%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+42.202%	1	328	-89.355%
2026-01-16	4.3000	4.3600	4.1500	4.3600	-22.143%	247	514	-84.862%
2026-01-14	5.4000	5.6500	5.4000	5.6000	+27.273%	49	514	-88.214%
2026-01-13	4.4000	4.5500	4.4000	4.4000	+10.000%	174	473	-85.000%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-4.306%	2	300	-83.500%
2026-01-09	4.2400	4.5200	4.1800	4.1800	-9.130%	5	298	-84.211%
2026-01-08	4.6000	4.6000	4.6000	4.6000	+31.054%	1	299	-85.652%
2026-01-07	3.6800	3.6800	3.5000	3.5100	-11.139%	10	299	-81.197%
2026-01-06	3.6000	3.9500	3.6000	3.9500	+23.438%	70	289	-83.291%
2025-12-31	3.0000	3.2300	3.0000	3.2000	+2.564%	15	232	-79.375%
2025-12-29	3.1200	3.1200	3.1200	3.1200	-4.587%	10	232	-78.846%
2025-12-24	3.2700	3.2700	3.2700	3.2700	-3.824%	1	223	-79.817%
2025-12-22	3.4000	3.4000	3.4000	3.4000	+3.030%	87	223	-80.588%
2025-12-18	3.5000	3.5000	3.3000	3.3000	0.000%	4	136	-80.000%
2025-12-17	3.3000	3.3500	3.3000	3.3000	+6.452%	10	135	-80.000%
2025-12-16	3.2500	3.2500	3.1000	3.1000	-15.068%	3	130	-78.710%
2025-12-15	3.6500	3.6500	3.6500	3.6500	-16.092%	3	129	-81.918%
2025-12-12	4.2500	4.3500	4.2500	4.3500	+10.687%	69	126	-84.828%
2025-12-11	4.1000	4.1000	3.9300	3.9300	+12.286%	64	178	-83.206%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	115	-81.143%
2025-11-28	3.4000	3.4000	3.4000	3.4000	+3.030%	2	115	-80.588%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+13.793%	2	117	-80.000%
2025-11-24	3.1000	3.1000	2.9000	2.9000	-25.065%	4	115	-77.241%
2025-11-17	4.0000	4.0000	3.8700	3.8700	-12.045%	2	113	-82.946%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+6.024%	1	111	-85.000%
2025-11-10	4.1500	4.1500	4.1500	4.1500	0.000%	2	112	-84.096%
2025-11-07	4.1500	4.1500	4.1500	4.1500	+9.211%	1	110	-84.096%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-17.211%	1	110	-82.632%
2025-11-05	4.5900	4.5900	4.5900	4.5900	-11.900%	1	110	-85.621%
2025-11-03	5.2100	5.2100	5.2100	5.2100	-6.463%	1	109	-87.332%
2025-10-30	5.5700	5.5700	5.5700	5.5700	-19.275%	1	109	-88.151%
2025-10-27	6.9000	6.9000	6.9000	6.9000	-3.497%	50	58	-90.435%
2025-10-24	7.1500	7.1500	7.1500	7.1500	0.000%	1	58	-90.769%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-3.378%	50	59	-90.769%
2025-10-14	7.4000	7.4000	7.4000	7.4000	-40.989%	1	9	-91.081%
2025-09-25	12.5400	12.5400	12.5400	12.5400	+25.400%	1	8	-94.737%
2025-09-22	10.0000	10.0000	10.0000	10.0000	+20.482%	1	9	-93.400%
2025-08-12	8.4000	8.4000	8.3000	8.3000	0.000%	8	8	-92.048%