Dark

MOS20260918C27.5
MOS Sep 18 2026 27.50 Call (MOS260918C00027500)
option OPRA

EOD

Aug 7, 2026

0.2500-13.793%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3000	0.3000	0.2500	0.2500	-13.793%	11	3,536	0.000%
2026-08-06	0.3200	0.4000	0.2500	0.2900	-17.143%	439	3,533	-13.793%
2026-08-05	0.2000	0.4700	0.2000	0.3500	+40.000%	420	3,669	-28.571%
2026-08-04	0.2500	0.3000	0.2000	0.2500	+19.048%	16	3,510	0.000%
2026-08-03	0.2500	0.2500	0.1500	0.2100	-22.222%	24	3,503	+19.048%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-22.857%	1	3,512	-7.407%
2026-07-30	0.3500	0.3500	0.3000	0.3500	-10.256%	115	3,513	-28.571%
2026-07-28	0.4000	0.4000	0.3500	0.3900	+39.286%	25	3,462	-35.897%
2026-07-27	0.3400	0.3400	0.2800	0.2800	-30.000%	46	3,467	-10.714%
2026-07-24	0.4000	0.4000	0.4000	0.4000	0.000%	4	3,476	-37.500%
2026-07-23	0.5000	0.5000	0.3700	0.4000	-11.111%	22	3,480	-37.500%
2026-07-22	0.4200	0.5000	0.3800	0.4500	+40.625%	127	3,476	-44.444%
2026-07-21	0.3200	0.3400	0.3200	0.3200	-20.000%	22	3,388	-21.875%
2026-07-20	0.3700	0.4100	0.3500	0.4000	+14.286%	9	3,374	-37.500%
2026-07-17	0.5000	0.5000	0.3500	0.3500	-12.500%	15	3,371	-28.571%
2026-07-16	0.5500	0.5500	0.4000	0.4000	-20.000%	168	3,360	-37.500%
2026-07-15	0.6000	0.6000	0.4900	0.5000	-9.091%	369	3,222	-50.000%
2026-07-14	0.5200	0.5500	0.5000	0.5500	+27.907%	127	3,121	-54.545%
2026-07-13	0.5000	0.5000	0.4000	0.4300	+26.471%	36	3,088	-41.860%
2026-07-10	0.3300	0.3500	0.3200	0.3400	+36.000%	10	3,081	-26.471%
2026-07-09	0.2500	0.2500	0.2300	0.2500	-10.714%	6	3,076	0.000%
2026-07-08	0.3000	0.3000	0.2800	0.2800	-3.448%	4	3,076	-10.714%
2026-07-07	0.3000	0.3000	0.2900	0.2900	-3.333%	2	3,074	-13.793%
2026-07-06	0.4000	0.4000	0.3000	0.3000	-14.286%	35	3,075	-16.667%
2026-07-02	0.3700	0.3700	0.3500	0.3500	-22.222%	7	3,098	-28.571%
2026-07-01	0.4500	0.4800	0.4400	0.4500	+18.421%	7	3,098	-44.444%
2026-06-30	0.4000	0.4200	0.3500	0.3800	-30.909%	18	3,101	-34.211%
2026-06-29	0.5400	0.5500	0.5400	0.5500	-16.667%	13	3,104	-54.545%
2026-06-26	0.6000	0.6600	0.4000	0.6600	+32.000%	27	3,101	-62.121%
2026-06-25	0.5000	0.6000	0.5000	0.5000	+25.000%	7	3,100	-50.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-11.111%	2	3,103	-37.500%
2026-06-23	0.5000	0.5200	0.4300	0.4500	-30.769%	38	3,101	-44.444%
2026-06-22	0.8000	0.8000	0.6500	0.6500	-18.750%	46	3,105	-61.538%
2026-06-18	0.9500	0.9600	0.8000	0.8000	0.000%	30	3,084	-68.750%
2026-06-17	0.8000	0.8500	0.8000	0.8000	+33.333%	91	3,084	-68.750%
2026-06-16	0.7500	0.7500	0.6000	0.6000	-29.412%	25	3,084	-58.333%
2026-06-15	1.1300	1.4500	0.8500	0.8500	-13.265%	59	3,071	-70.588%
2026-06-12	0.8000	0.9800	0.7500	0.9800	+63.333%	47	3,058	-74.490%
2026-06-11	0.4000	0.6000	0.2500	0.6000	+33.333%	28	3,019	-58.333%
2026-06-10	0.5000	0.5000	0.4500	0.4500	-25.000%	68	3,018	-44.444%
2026-06-09	0.7000	0.7000	0.5100	0.6000	-18.919%	101	3,079	-58.333%
2026-06-08	0.8500	0.9500	0.7100	0.7400	-12.941%	22	3,069	-66.216%
2026-06-05	1.0000	1.0100	0.7500	0.8500	-15.842%	136	3,076	-70.588%
2026-06-04	1.1100	1.1100	1.0000	1.0100	-25.185%	39	3,069	-75.248%
2026-06-03	1.2000	1.3500	1.2000	1.3500	+3.846%	504	3,090	-81.481%
2026-06-02	1.1500	1.3000	1.1400	1.3000	+13.043%	30	2,587	-80.769%
2026-06-01	1.1900	1.2500	1.1000	1.1500	-16.058%	231	2,566	-78.261%
2026-05-29	1.3400	1.4800	1.3000	1.3700	-2.143%	16	2,417	-81.752%
2026-05-28	1.2000	1.4100	1.2000	1.4000	+16.667%	30	2,406	-82.143%
2026-05-27	1.0700	1.2500	1.0700	1.2000	+33.333%	204	2,404	-79.167%
2026-05-26	1.0700	1.0700	0.9000	0.9000	-7.216%	5	2,202	-72.222%
2026-05-22	0.8500	0.9700	0.8500	0.9700	+11.494%	7	2,201	-74.227%
2026-05-21	0.8400	0.8700	0.7800	0.8700	+19.178%	13	2,200	-71.264%
2026-05-20	0.7000	0.7300	0.6500	0.7300	-2.667%	39	2,200	-65.753%
2026-05-19	0.6500	0.7500	0.6000	0.7500	-1.316%	28	2,159	-66.667%
2026-05-18	0.6500	0.8300	0.6500	0.7600	-5.000%	52	2,159	-67.105%
2026-05-15	0.9000	0.9000	0.8000	0.8000	-11.111%	17	2,159	-68.750%
2026-05-14	0.8900	0.9100	0.8900	0.9000	-21.739%	8	2,146	-72.222%
2026-05-13	1.1000	1.2900	1.1000	1.1500	+19.792%	128	2,045	-78.261%
2026-05-12	0.8500	0.9600	0.7500	0.9600	+12.941%	135	2,045	-73.958%
2026-05-11	0.7500	0.9500	0.6500	0.8500	-23.423%	154	2,045	-70.588%
2026-05-08	1.1000	1.3500	1.1000	1.1100	-3.478%	220	2,125	-77.477%
2026-05-07	1.4500	1.4500	1.1500	1.1500	-17.857%	50	1,951	-78.261%
2026-05-06	1.3000	1.4000	1.3000	1.4000	+12.000%	25	1,925	-82.143%
2026-05-05	1.2500	1.2500	1.2300	1.2500	-2.344%	11	1,920	-80.000%
2026-05-04	1.3200	1.3200	1.2500	1.2800	-5.185%	23	1,913	-80.469%
2026-05-01	1.3500	1.3900	1.2900	1.3500	-10.596%	80	1,896	-81.481%
2026-04-30	1.3200	1.5100	1.3200	1.5100	+11.852%	6	1,896	-83.444%
2026-04-29	1.4300	1.4400	1.3000	1.3500	-6.897%	518	1,893	-81.481%
2026-04-28	1.4000	1.4500	1.3000	1.4500	-0.685%	60	1,384	-82.759%
2026-04-27	1.8800	1.8800	1.3500	1.4600	-16.571%	36	1,351	-82.877%
2026-04-24	1.6000	1.7500	1.6000	1.7500	-5.405%	48	1,335	-85.714%
2026-04-23	1.9500	1.9500	1.8000	1.8500	-2.632%	42	1,343	-86.486%
2026-04-22	2.0000	2.0000	1.8900	1.9000	+1.064%	13	1,333	-86.842%
2026-04-21	1.9500	2.0300	1.8700	1.8800	+4.444%	69	1,278	-86.702%
2026-04-20	1.9300	1.9500	1.8000	1.8000	-9.091%	58	1,278	-86.111%
2026-04-17	2.0000	2.0200	1.9300	1.9800	-5.714%	14	1,251	-87.374%
2026-04-16	1.9600	2.2500	1.8000	2.1000	+18.644%	26	1,241	-88.095%
2026-04-15	2.0000	2.0000	1.7500	1.7700	-4.324%	137	1,236	-85.876%
2026-04-14	2.0000	2.0000	1.8500	1.8500	-13.953%	24	1,166	-86.486%
2026-04-13	2.5500	2.5500	2.1500	2.1500	-6.114%	20	1,159	-88.372%
2026-04-10	2.6500	2.6500	2.2900	2.2900	-13.585%	16	1,144	-89.083%
2026-04-09	3.3000	3.3000	2.6500	2.6500	-18.210%	5	1,141	-90.566%
2026-04-08	2.7000	3.2400	2.7000	3.2400	-6.628%	111	1,139	-92.284%
2026-04-07	3.4700	3.4700	3.4700	3.4700	+2.059%	2	1,182	-92.795%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+9.677%	3	1,180	-92.647%
2026-04-02	3.5000	3.5000	3.1000	3.1000	-8.824%	53	1,186	-91.935%
2026-04-01	2.9000	3.4000	2.7000	3.4000	+19.718%	31	1,186	-92.647%
2026-03-31	2.9000	2.9000	2.6800	2.8400	+4.797%	224	1,186	-91.197%
2026-03-30	2.9000	2.9700	2.7000	2.7100	-1.095%	74	1,120	-90.775%
2026-03-27	2.7500	2.9500	2.7000	2.7400	+11.382%	85	1,086	-90.876%
2026-03-26	3.0500	3.1500	2.4600	2.4600	-25.455%	38	1,035	-89.837%
2026-03-25	2.7000	3.3000	2.7000	3.3000	+13.793%	33	1,022	-92.424%
2026-03-24	2.4600	2.9000	2.4600	2.9000	+25.541%	127	1,022	-91.379%
2026-03-23	2.0100	2.3600	1.6100	2.3100	+3.125%	193	1,016	-89.177%
2026-03-20	2.9000	2.9100	2.2400	2.2400	-35.447%	665	989	-88.839%
2026-03-19	4.3000	4.3000	3.3500	3.4700	-20.776%	152	843	-92.795%
2026-03-18	5.2000	5.2000	4.3800	4.3800	-11.515%	53	715	-94.292%
2026-03-17	4.4500	5.1300	4.4500	4.9500	+13.793%	37	680	-94.949%
2026-03-16	4.4600	4.5000	4.3500	4.3500	-20.330%	14	670	-94.253%
2026-03-13	5.9100	6.0200	5.4000	5.4600	-22.000%	95	671	-95.421%
2026-03-12	6.2000	7.2400	6.2000	7.0000	+43.737%	28	700	-96.429%
2026-03-11	3.7500	4.8700	3.7500	4.8700	+45.808%	29	710	-94.867%
2026-03-10	3.5800	3.5800	3.3400	3.3400	-12.105%	49	730	-92.515%
2026-03-09	3.0000	3.8000	3.0000	3.8000	+13.433%	37	718	-93.421%
2026-03-06	3.4500	3.4500	3.0000	3.3500	+17.133%	307	791	-92.537%
2026-03-05	2.8900	3.1500	2.8200	2.8600	-7.742%	87	614	-91.259%
2026-03-03	3.3000	3.3000	3.0500	3.1000	-10.405%	92	603	-91.935%
2026-02-27	3.5000	3.5000	3.2000	3.4600	+2.065%	27	512	-92.775%
2026-02-26	3.6000	3.6000	3.3300	3.3900	+1.194%	92	494	-92.625%
2026-02-25	3.5000	3.5000	3.3500	3.3500	-22.989%	13	454	-92.537%
2026-02-24	4.4000	4.4000	4.3500	4.3500	+6.098%	118	454	-94.253%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-24.494%	2	471	-93.902%
2026-02-19	5.4300	5.4300	5.4300	5.4300	+10.366%	4	470	-95.396%
2026-02-18	4.9200	4.9200	4.9200	4.9200	+2.500%	1	466	-94.919%
2026-02-17	4.7700	4.8000	4.7700	4.8000	-10.280%	3	465	-94.792%
2026-02-13	5.2500	5.3500	5.2500	5.3500	0.000%	105	435	-95.327%
2026-02-12	5.3000	5.3900	5.3000	5.3500	-1.109%	183	435	-95.327%
2026-02-10	5.4100	5.4100	5.4100	5.4100	+6.078%	1	586	-95.379%
2026-02-09	4.9700	5.1000	4.9700	5.1000	+10.870%	76	586	-95.098%
2026-02-06	4.5500	4.6000	4.4900	4.6000	+19.481%	57	538	-94.565%
2026-02-05	4.1500	4.1500	3.8500	3.8500	-18.947%	14	512	-93.506%
2026-02-04	4.7500	4.8500	4.6900	4.7500	+21.795%	174	504	-94.737%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+5.405%	33	360	-93.590%
2026-02-02	3.4500	3.7000	3.4500	3.7000	-2.887%	9	357	-93.243%
2026-01-30	4.0000	4.0000	3.6500	3.8100	-8.633%	3	357	-93.438%
2026-01-29	4.1500	4.1700	4.1500	4.1700	+3.474%	2	357	-94.005%
2026-01-28	4.2800	4.2800	4.0300	4.0300	-15.514%	4	356	-93.797%
2026-01-23	4.5000	4.7700	4.5000	4.7700	+11.710%	6	352	-94.759%
2026-01-22	4.2700	4.2700	4.2700	4.2700	+9.487%	21	348	-94.145%
2026-01-21	3.8700	4.0500	3.8700	3.9000	+11.111%	31	328	-93.590%
2026-01-20	3.3700	3.5500	2.9800	3.5100	+6.364%	89	324	-92.877%
2026-01-16	3.1600	3.3500	3.1600	3.3000	-10.811%	8	345	-92.424%
2026-01-15	3.8700	3.8700	3.7000	3.7000	-7.500%	7	345	-93.243%
2026-01-14	4.1500	4.2500	3.7500	4.0000	+23.077%	90	350	-93.750%
2026-01-13	3.1600	3.2500	3.1600	3.2500	+10.169%	108	414	-92.308%
2026-01-12	2.9500	2.9500	2.9500	2.9500	-14.244%	1	332	-91.525%
2026-01-09	3.4400	3.4400	3.4400	3.4400	+1.176%	5	333	-92.733%
2026-01-08	3.4000	3.4100	3.4000	3.4000	+33.333%	5	332	-92.647%
2026-01-07	2.5500	2.5500	2.5500	2.5500	-3.774%	1	330	-90.196%
2026-01-06	2.6500	2.6500	2.6500	2.6500	+4.743%	1	329	-90.566%
2026-01-05	2.6100	2.6100	2.5000	2.5300	-4.167%	16	328	-90.119%
2026-01-02	2.6000	2.6400	2.6000	2.6400	+12.340%	11	343	-90.530%
2025-12-31	2.3000	2.3500	2.2300	2.3500	-2.083%	19	315	-89.362%
2025-12-30	2.4000	2.4000	2.4000	2.4000	0.000%	4	315	-89.583%
2025-12-26	2.4000	2.4000	2.3800	2.4000	+1.695%	45	311	-89.583%
2025-12-24	2.4000	2.4000	2.3600	2.3600	0.000%	25	299	-89.407%
2025-12-23	2.5100	2.5100	2.3600	2.3600	-4.839%	2	299	-89.407%
2025-12-22	2.5000	2.5000	2.4500	2.4800	+8.297%	35	300	-89.919%
2025-12-19	2.4800	2.4800	2.2600	2.2900	-6.148%	85	286	-89.083%
2025-12-18	2.4400	2.4400	2.3600	2.4400	-2.400%	3	223	-89.754%
2025-12-17	2.4200	2.5000	2.4200	2.5000	+15.207%	2	223	-90.000%
2025-12-16	2.4100	2.4100	2.0000	2.1700	-16.538%	136	224	-88.479%
2025-12-15	3.1000	3.1000	2.6000	2.6000	-22.619%	34	225	-90.385%
2025-12-12	3.2000	3.3900	3.0600	3.3600	+15.862%	44	228	-92.560%
2025-12-11	3.0600	3.0600	2.9000	2.9000	+21.339%	42	209	-91.379%
2025-12-05	2.3900	2.3900	2.3900	2.3900	-9.811%	1	168	-89.540%
2025-12-01	2.6500	2.6500	2.6500	2.6500	+23.256%	5	168	-90.566%
2025-11-24	2.1500	2.1500	2.1500	2.1500	-11.885%	15	165	-88.372%
2025-11-20	2.4400	2.4400	2.4400	2.4400	-32.222%	4	165	-89.754%
2025-11-10	3.2100	3.6000	3.2100	3.6000	+13.924%	17	167	-93.056%
2025-11-07	3.1600	3.1600	3.1600	3.1600	-1.250%	4	150	-92.089%
2025-11-06	3.2000	3.2000	3.2000	3.2000	-8.832%	33	146	-92.188%
2025-11-05	3.5900	3.6500	3.5100	3.5100	-9.067%	4	117	-92.877%
2025-11-03	3.8600	3.8600	3.8600	3.8600	-11.060%	2	115	-93.523%
2025-10-31	4.3400	4.3400	4.3400	4.3400	+0.930%	1	115	-94.240%
2025-10-30	4.1500	4.3000	4.1500	4.3000	-57.426%	5	114	-94.186%
2025-10-06	10.1000	10.1000	10.1000	10.1000	-5.607%	1	111	-97.525%
2025-09-25	10.7000	10.7000	10.7000	10.7000	+6.893%	1	110	-97.664%
2025-09-24	10.0100	10.0100	10.0100	10.0100	+12.472%	1	111	-97.502%
2025-09-17	8.9000	8.9000	8.9000	8.9000	+13.376%	1	110	-97.191%
2025-08-25	7.8500	7.8500	7.8500	7.8500	-34.692%	104	109	-96.815%
2025-07-07	12.0200	12.0200	12.0200	12.0200	+9.772%	7	5	-97.920%
2025-06-23	11.0200	11.0200	10.9300	10.9500	0.000%	7	7	-97.717%