Dark

MOS20260918C29
MOS Sep 18 2026 29.00 Call (MOS260918C00029000)
option OPRA

EOD

Aug 7, 2026

0.15000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,070	0.000%
2026-08-06	0.1500	0.1900	0.1500	0.1500	-21.053%	37	2,070	0.000%
2026-08-05	0.1000	0.2000	0.1000	0.1900	+26.667%	178	2,034	-21.053%
2026-08-04	0.1000	0.1500	0.1000	0.1500	0.000%	3	1,862	0.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,862	0.000%
2026-07-31	0.1500	0.1800	0.1500	0.1500	-25.000%	17	1,862	0.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,859	-25.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+47.059%	1	1,858	-40.000%
2026-07-27	0.1900	0.2000	0.1700	0.1700	-32.000%	36	1,858	-11.765%
2026-07-23	0.2700	0.2700	0.2500	0.2500	-21.875%	2	1,859	-40.000%
2026-07-22	0.2600	0.3200	0.2600	0.3200	+60.000%	54	1,859	-53.125%
2026-07-21	0.2500	0.2500	0.1500	0.2000	0.000%	18	1,839	-25.000%
2026-07-20	0.2200	0.2200	0.2000	0.2000	-20.000%	45	1,823	-25.000%
2026-07-17	0.2900	0.2900	0.2500	0.2500	-28.571%	27	1,808	-40.000%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,782	-57.143%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,782	-62.500%
2026-07-14	0.3400	0.3500	0.3000	0.3000	+30.435%	9	1,781	-50.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	+15.000%	5	1,778	-34.783%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+11.111%	7	1,782	-25.000%
2026-07-09	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,775	-16.667%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,775	-25.000%
2026-07-06	0.2500	0.2500	0.1500	0.1500	-44.444%	11	1,775	0.000%
2026-07-02	0.2700	0.2700	0.1500	0.2700	-10.000%	4	1,769	-44.444%
2026-07-01	0.3000	0.3000	0.3000	0.3000	+20.000%	4	1,769	-50.000%
2026-06-30	0.3000	0.3000	0.2500	0.2500	-45.652%	11	1,765	-40.000%
2026-06-26	0.4000	0.4600	0.4000	0.4600	+15.000%	19	1,775	-67.391%
2026-06-25	0.3500	0.4000	0.3500	0.4000	+33.333%	41	1,756	-62.500%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-14.286%	10	1,715	-50.000%
2026-06-23	0.3200	0.3500	0.3200	0.3500	-22.222%	6	1,705	-57.143%
2026-06-22	0.5800	0.5800	0.4500	0.4500	-18.182%	5	1,705	-66.667%
2026-06-18	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,704	-72.727%
2026-06-17	0.5000	0.5000	0.5000	0.5000	0.000%	104	1,704	-70.000%
2026-06-16	0.5500	0.5500	0.5000	0.5000	-37.500%	3	1,704	-70.000%
2026-06-15	1.0000	1.0000	0.8000	0.8000	+14.286%	5	1,703	-81.250%
2026-06-12	0.5400	0.7000	0.5400	0.7000	+112.121%	75	1,700	-78.571%
2026-06-10	0.3500	0.3800	0.3000	0.3300	-26.667%	9	1,661	-54.545%
2026-06-09	0.5000	0.5000	0.4500	0.4500	-18.182%	2	1,664	-66.667%
2026-06-08	0.5700	0.5700	0.5500	0.5500	-15.385%	5	1,666	-72.727%
2026-06-05	0.7000	0.7000	0.5500	0.6500	-15.584%	17	1,666	-76.923%
2026-06-04	0.7700	0.7700	0.7700	0.7700	-14.444%	5	1,674	-80.519%
2026-06-02	0.9300	0.9500	0.9000	0.9000	0.000%	38	1,669	-83.333%
2026-06-01	0.9800	0.9800	0.9000	0.9000	-14.286%	2	1,669	-83.333%
2026-05-29	1.0900	1.2000	1.0500	1.0500	-1.869%	13	1,668	-85.714%
2026-05-28	0.9800	1.1000	0.9800	1.0700	+12.632%	18	1,663	-85.981%
2026-05-27	0.8500	0.9500	0.8500	0.9500	+35.714%	5	1,658	-84.211%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+16.667%	4	1,657	-78.571%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+5.263%	7	1,657	-75.000%
2026-05-19	0.5000	0.5700	0.5000	0.5700	+3.636%	28	1,649	-73.684%
2026-05-18	0.6000	0.6000	0.5500	0.5500	-9.836%	7	1,649	-72.727%
2026-05-15	0.6100	0.6100	0.6100	0.6100	-20.779%	1	1,649	-75.410%
2026-05-14	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,647	-80.519%
2026-05-13	0.9000	0.9100	0.8500	0.8500	+30.769%	12	1,647	-82.353%
2026-05-12	0.6000	0.6500	0.5500	0.6500	+1.563%	15	1,647	-76.923%
2026-05-11	0.7000	0.7000	0.5800	0.6400	-37.255%	35	1,647	-76.563%
2026-05-06	1.0000	1.0200	1.0000	1.0200	+7.368%	23	1,645	-85.294%
2026-05-05	0.9700	0.9700	0.9000	0.9500	-11.215%	62	1,626	-84.211%
2026-05-04	1.0700	1.0700	1.0700	1.0700	0.000%	1	1,606	-85.981%
2026-05-01	1.0500	1.1500	1.0500	1.0700	-12.295%	10	1,595	-85.981%
2026-04-30	1.1000	1.2200	1.0900	1.2200	+16.190%	5	1,595	-87.705%
2026-04-29	1.1000	1.1500	1.0000	1.0500	-4.545%	211	1,593	-85.714%
2026-04-28	1.1500	1.1500	1.0000	1.1000	-0.901%	1,511	1,607	-86.364%
2026-04-27	1.6500	1.6500	1.0500	1.1100	-20.714%	13	192	-86.486%
2026-04-24	1.4500	1.4500	1.3000	1.4000	-3.448%	34	189	-89.286%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-3.333%	4	159	-89.655%
2026-04-22	1.5700	1.5700	1.5000	1.5000	0.000%	7	157	-90.000%
2026-04-21	1.4500	1.5500	1.4500	1.5000	+7.143%	14	139	-90.000%
2026-04-20	1.5500	1.5500	1.4000	1.4000	-17.647%	4	139	-89.286%
2026-04-17	1.7500	1.7500	1.5500	1.7000	+17.241%	19	136	-91.176%
2026-04-16	1.6500	1.6500	1.4500	1.4500	0.000%	3	137	-89.655%
2026-04-15	1.5400	1.6000	1.4200	1.4500	-3.333%	46	134	-89.655%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-18.919%	1	94	-90.000%
2026-04-13	1.9000	1.9000	1.8500	1.8500	-11.905%	4	93	-91.892%
2026-04-09	2.1900	2.1900	2.1000	2.1000	-25.000%	4	94	-92.857%
2026-04-08	2.0000	2.8000	2.0000	2.8000	-3.448%	3	95	-94.643%
2026-04-02	2.8000	2.9000	2.8000	2.9000	+23.404%	6	99	-94.828%
2026-04-01	2.3500	2.3500	2.3500	2.3500	+2.174%	5	99	-93.617%
2026-03-31	2.4000	2.4000	2.3000	2.3000	0.000%	6	99	-93.478%
2026-03-27	2.2000	2.3000	2.2000	2.3000	0.000%	39	102	-93.478%
2026-03-26	2.6000	2.6000	2.3000	2.3000	-15.751%	12	127	-93.478%
2026-03-25	2.0600	2.7300	2.0600	2.7300	+18.182%	73	117	-94.505%
2026-03-24	1.9600	2.3100	1.9600	2.3100	+21.579%	9	47	-93.506%
2026-03-23	1.8300	1.9000	1.8300	1.9000	-6.863%	3	0	-92.105%
2026-03-20	2.3200	2.3200	1.9800	2.0400	0.000%	36	0	-92.647%