Dark

MOS20260918C26
MOS Sep 18 2026 26.00 Call (MOS260918C00026000)
option OPRA

EOD

Aug 7, 2026

0.4500-10.000%(-0.0500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4500	0.5200	0.4500	0.4500	-10.000%	31	7,126	0.000%
2026-08-06	0.5000	0.7100	0.4500	0.5000	-19.355%	50	7,124	-10.000%
2026-08-05	0.2800	0.7500	0.2800	0.6200	+3.333%	382	7,115	-27.419%
2026-08-04	0.3800	0.6000	0.3500	0.6000	+71.429%	67	7,220	-25.000%
2026-08-03	0.3800	0.3800	0.3500	0.3500	-14.634%	19	7,200	+28.571%
2026-07-31	0.5000	0.5200	0.4100	0.4100	-25.455%	22	7,206	+9.756%
2026-07-30	0.5100	0.5500	0.5000	0.5500	-15.385%	168	7,215	-18.182%
2026-07-29	0.6500	0.6500	0.5000	0.6500	-7.143%	75	7,085	-30.769%
2026-07-28	0.6300	0.7000	0.6000	0.7000	+40.000%	45	7,092	-35.714%
2026-07-27	0.4600	0.5000	0.4600	0.5000	-19.355%	4	7,091	-10.000%
2026-07-24	0.6000	0.6200	0.6000	0.6200	+19.231%	2	7,091	-27.419%
2026-07-23	0.8000	0.8300	0.5200	0.5200	-26.761%	16	7,091	-13.462%
2026-07-22	0.5500	0.7200	0.5500	0.7100	+29.091%	220	7,091	-36.620%
2026-07-21	0.6500	0.6500	0.5100	0.5500	-3.509%	24	6,933	-18.182%
2026-07-20	0.5200	0.6000	0.5000	0.5700	-12.308%	17	6,915	-21.053%
2026-07-17	0.7300	0.7300	0.6300	0.6500	-27.778%	17	6,906	-30.769%
2026-07-16	0.8900	0.9000	0.8900	0.9000	+5.882%	20	6,893	-50.000%
2026-07-15	0.7500	0.8500	0.7300	0.8500	-2.299%	2,342	6,903	-47.059%
2026-07-14	0.8000	0.9000	0.7700	0.8700	+40.323%	145	5,029	-48.276%
2026-07-13	0.7500	0.7500	0.5900	0.6200	+12.727%	132	5,009	-27.419%
2026-07-10	0.5200	0.5500	0.5200	0.5500	+22.222%	22	5,026	-18.182%
2026-07-09	0.4200	0.4500	0.4000	0.4500	+12.500%	58	5,035	0.000%
2026-07-08	0.4000	0.4500	0.4000	0.4000	-20.000%	23	5,024	+12.500%
2026-07-07	0.5500	0.5500	0.4500	0.5000	-9.091%	43	5,008	-10.000%
2026-07-06	0.4500	0.5700	0.4500	0.5500	+5.769%	153	4,993	-18.182%
2026-07-02	0.6200	0.6200	0.5200	0.5200	-5.455%	30	4,986	-13.462%
2026-07-01	0.5000	0.6500	0.5000	0.5500	0.000%	35	4,986	-18.182%
2026-06-30	0.6000	0.6500	0.5500	0.5500	-38.889%	4	4,974	-18.182%
2026-06-29	0.8000	0.9000	0.8000	0.9000	-5.263%	7	4,975	-50.000%
2026-06-26	0.7500	0.9500	0.7500	0.9500	+28.378%	8	4,975	-52.632%
2026-06-25	0.5000	0.7400	0.5000	0.7400	+17.460%	30	4,974	-39.189%
2026-06-24	0.7000	0.7000	0.6300	0.6300	-3.077%	70	4,972	-28.571%
2026-06-23	0.7500	0.7500	0.6500	0.6500	-27.778%	66	4,973	-30.769%
2026-06-22	0.9400	1.0000	0.9000	0.9000	-21.739%	58	4,947	-50.000%
2026-06-18	1.2200	1.2900	1.1500	1.1500	+4.545%	161	4,838	-60.870%
2026-06-17	1.1300	1.1700	1.0500	1.1000	+18.280%	56	4,838	-59.091%
2026-06-16	1.0500	1.0500	0.9300	0.9300	-38.000%	8	4,838	-51.613%
2026-06-15	1.3000	1.8000	1.3000	1.5000	+25.000%	34	4,836	-70.000%
2026-06-12	1.0600	1.3000	1.0600	1.2000	+55.844%	169	4,853	-62.500%
2026-06-11	0.5500	0.7700	0.4500	0.7700	+35.088%	4	4,872	-41.558%
2026-06-10	0.6500	0.6500	0.5600	0.5700	-32.941%	19	4,869	-21.053%
2026-06-09	0.9400	0.9500	0.7000	0.8500	-5.556%	4,366	4,854	-47.059%
2026-06-08	1.0500	1.0500	0.9000	0.9000	-10.000%	49	1,090	-50.000%
2026-06-05	1.2500	1.2500	1.0000	1.0000	-27.536%	9	1,081	-55.000%
2026-06-04	1.4100	1.4100	1.3800	1.3800	-21.591%	12	1,083	-67.391%
2026-06-03	1.6000	1.7800	1.6000	1.7600	+13.548%	13	1,071	-74.432%
2026-06-01	1.6500	1.6500	1.5500	1.5500	-18.421%	11	1,081	-70.968%
2026-05-29	1.8500	2.0000	1.8500	1.9000	+2.703%	15	1,092	-76.316%
2026-05-28	1.6500	1.8500	1.6500	1.8500	+19.355%	9	1,083	-75.676%
2026-05-27	1.4900	1.5500	1.4900	1.5500	+22.047%	10	1,088	-70.968%
2026-05-26	1.3800	1.4500	1.2700	1.2700	-2.308%	13	1,088	-64.567%
2026-05-22	1.2000	1.3000	1.1700	1.3000	+11.111%	29	1,090	-65.385%
2026-05-21	0.9500	1.1700	0.9500	1.1700	+14.706%	15	1,092	-61.538%
2026-05-20	0.9300	1.0200	0.9000	1.0200	+6.250%	12	1,092	-55.882%
2026-05-19	0.8500	1.0000	0.8500	0.9600	-4.000%	59	1,092	-53.125%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-4.762%	6	1,092	-55.000%
2026-05-15	1.1000	1.1500	1.0500	1.0500	-17.323%	76	1,092	-57.143%
2026-05-14	1.3000	1.3800	1.2700	1.2700	-15.333%	4	1,042	-64.567%
2026-05-13	1.4800	1.7100	1.4800	1.5000	+18.110%	37	1,016	-70.000%
2026-05-12	1.1300	1.3500	0.9200	1.2700	+10.435%	52	1,016	-64.567%
2026-05-11	1.2000	1.2500	1.0300	1.1500	-17.857%	114	1,016	-60.870%
2026-05-08	1.4900	1.4900	1.4000	1.4000	-12.500%	23	897	-67.857%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-13.514%	4	877	-71.875%
2026-05-06	1.6800	1.8500	1.6500	1.8500	+8.824%	22	877	-75.676%
2026-05-05	1.5900	1.7000	1.5900	1.7000	+4.938%	3	884	-73.529%
2026-05-04	1.7500	1.7500	1.6200	1.6200	-8.989%	11	885	-72.222%
2026-05-01	1.7400	1.7800	1.7400	1.7800	-6.806%	2	892	-74.719%
2026-04-30	1.8000	2.0000	1.8000	1.9100	+12.353%	28	892	-76.440%
2026-04-29	1.8500	1.8900	1.7000	1.7000	-2.857%	33	890	-73.529%
2026-04-28	1.8500	1.8500	1.7000	1.7500	-5.405%	62	863	-74.286%
2026-04-27	2.3000	2.4000	1.8200	1.8500	-15.909%	95	823	-75.676%
2026-04-24	2.3100	2.3100	2.0400	2.2000	-3.084%	57	811	-79.545%
2026-04-23	2.4500	2.4500	2.2700	2.2700	-5.417%	9	769	-80.176%
2026-04-22	2.6500	2.6500	2.4000	2.4000	+2.128%	115	760	-81.250%
2026-04-21	2.2800	2.3500	2.2800	2.3500	0.000%	5	668	-80.851%
2026-04-20	2.4000	2.6700	2.2200	2.3500	-7.843%	83	668	-80.851%
2026-04-17	2.6500	2.6500	2.3900	2.5500	-4.135%	109	616	-82.353%
2026-04-16	2.4500	2.7000	2.3500	2.6600	+19.283%	63	515	-83.083%
2026-04-15	2.4200	2.4200	2.2300	2.2300	-14.231%	8	455	-79.821%
2026-04-14	2.6800	2.6800	2.6000	2.6000	-10.653%	7	449	-82.692%
2026-04-13	2.9100	2.9100	2.9100	2.9100	-3.000%	1	444	-84.536%
2026-04-10	2.9500	3.0000	2.8000	3.0000	-3.226%	4	444	-85.000%
2026-04-09	4.0000	4.0000	3.1000	3.1000	-16.216%	11	441	-85.484%
2026-04-08	3.7300	3.7300	3.7000	3.7000	-8.642%	57	430	-87.838%
2026-04-06	4.0000	4.0500	4.0000	4.0500	+8.000%	44	446	-88.889%
2026-04-02	3.7500	3.7500	3.7500	3.7500	-6.250%	1	448	-88.000%
2026-04-01	3.5500	4.0000	3.3000	4.0000	+25.000%	20	448	-88.750%
2026-03-31	3.4300	3.4300	3.1200	3.2000	-0.929%	41	432	-85.938%
2026-03-30	3.3000	3.4500	3.2000	3.2300	-3.582%	166	453	-86.068%
2026-03-27	3.5000	3.5000	3.3000	3.3500	+6.349%	27	327	-86.567%
2026-03-26	3.6000	3.6000	2.9900	3.1500	-8.696%	233	311	-85.714%
2026-03-25	3.4000	3.4500	3.2800	3.4500	-1.429%	36	86	-86.957%
2026-03-24	3.2500	3.5000	3.2000	3.5000	+21.107%	8	51	-87.143%
2026-03-20	3.1000	3.1000	2.8900	2.8900	0.000%	43	0	-84.429%