Dark

MOS20260918C30
MOS Sep 18 2026 30.00 Call (MOS260918C00030000)
option OPRA

EOD

Aug 7, 2026

0.1000-28.571%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1000	0.1000	0.1000	0.1000	-28.571%	20	7,656	0.000%
2026-08-06	0.2000	0.2000	0.1400	0.1400	-6.667%	9	7,675	-28.571%
2026-08-05	0.1500	0.2000	0.1000	0.1500	+25.000%	558	7,677	-33.333%
2026-08-04	0.1500	0.1500	0.1200	0.1200	-7.692%	152	7,443	-16.667%
2026-08-03	0.1000	0.1500	0.0500	0.1300	+8.333%	28	7,368	-23.077%
2026-07-30	0.1500	0.2000	0.1200	0.1200	-25.000%	14	7,390	-16.667%
2026-07-29	0.1500	0.1600	0.1500	0.1600	-15.789%	80	7,383	-37.500%
2026-07-28	0.1900	0.2000	0.1500	0.1900	+58.333%	127	7,416	-47.368%
2026-07-27	0.1500	0.1500	0.1200	0.1200	-33.333%	234	7,497	-16.667%
2026-07-24	0.1700	0.1800	0.1700	0.1800	+5.882%	2	7,714	-44.444%
2026-07-23	0.2300	0.2300	0.1700	0.1700	-32.000%	27	7,713	-41.176%
2026-07-22	0.2000	0.2500	0.2000	0.2500	+25.000%	8	7,704	-60.000%
2026-07-21	0.1500	0.2000	0.1500	0.2000	+25.000%	3	7,704	-50.000%
2026-07-20	0.1500	0.1800	0.1000	0.1600	-36.000%	36	7,703	-37.500%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+19.048%	3	7,719	-60.000%
2026-07-16	0.2200	0.2200	0.2100	0.2100	-30.000%	6	7,722	-52.381%
2026-07-15	0.2500	0.3000	0.2200	0.3000	+7.143%	21	7,723	-66.667%
2026-07-14	0.2800	0.3200	0.2800	0.2800	+12.000%	35	7,733	-64.286%
2026-07-13	0.2000	0.3000	0.2000	0.2500	+47.059%	264	7,716	-60.000%
2026-07-10	0.1500	0.1700	0.1500	0.1700	+13.333%	3	7,676	-41.176%
2026-07-09	0.1600	0.1600	0.1000	0.1500	0.000%	58	7,677	-33.333%
2026-07-08	0.2100	0.2100	0.1500	0.1500	-11.765%	2	7,679	-33.333%
2026-07-07	0.1800	0.1800	0.1600	0.1700	0.000%	47	7,677	-41.176%
2026-07-06	0.1500	0.2000	0.1500	0.1700	+13.333%	48	7,698	-41.176%
2026-07-02	0.2000	0.2000	0.1500	0.1500	-40.000%	9	7,711	-33.333%
2026-07-01	0.2500	0.2500	0.2000	0.2500	+19.048%	9	7,711	-60.000%
2026-06-30	0.2300	0.2800	0.2000	0.2100	-32.258%	24	7,707	-52.381%
2026-06-29	0.3100	0.3100	0.3100	0.3100	+3.333%	2	7,706	-67.742%
2026-06-26	0.3300	0.3800	0.3000	0.3000	0.000%	28	7,706	-66.667%
2026-06-25	0.2500	0.3200	0.2000	0.3000	+50.000%	69	7,707	-66.667%
2026-06-24	0.2500	0.2900	0.2000	0.2000	-20.000%	31	7,707	-50.000%
2026-06-23	0.3100	0.3200	0.2500	0.2500	-28.571%	54	7,733	-60.000%
2026-06-22	0.4000	0.4500	0.3500	0.3500	-30.000%	439	7,736	-71.429%
2026-06-18	0.5000	0.5000	0.4500	0.5000	+4.167%	114	7,982	-80.000%
2026-06-17	0.5000	0.5000	0.4500	0.4800	+20.000%	109	7,982	-79.167%
2026-06-16	0.4500	0.4500	0.4000	0.4000	-33.333%	46	7,982	-75.000%
2026-06-15	0.7300	0.7300	0.6000	0.6000	+20.000%	15	7,983	-83.333%
2026-06-12	0.4800	0.6000	0.4800	0.5000	+42.857%	149	7,983	-80.000%
2026-06-11	0.2300	0.3500	0.2300	0.3500	+40.000%	34	7,906	-71.429%
2026-06-10	0.3000	0.3000	0.2500	0.2500	-37.500%	209	7,906	-60.000%
2026-06-09	0.4600	0.4600	0.2500	0.4000	-14.894%	125	7,909	-75.000%
2026-06-08	0.5000	0.5200	0.4400	0.4700	-14.545%	42	7,859	-78.723%
2026-06-05	0.6000	0.6000	0.5000	0.5500	-26.667%	938	7,856	-81.818%
2026-06-04	0.7200	0.7500	0.6500	0.7500	-6.250%	43	8,271	-86.667%
2026-06-03	0.7500	0.9000	0.7500	0.8000	-5.882%	25	8,248	-87.500%
2026-06-02	0.8500	0.8500	0.8500	0.8500	+13.333%	10	8,241	-88.235%
2026-06-01	0.8500	0.8500	0.6500	0.7500	-17.582%	35	8,231	-86.667%
2026-05-29	0.9500	1.0500	0.9100	0.9100	-4.211%	910	8,229	-89.011%
2026-05-28	0.8300	0.9500	0.7800	0.9500	+21.795%	236	8,209	-89.474%
2026-05-27	0.5500	0.8000	0.5500	0.7800	+30.000%	149	8,082	-87.179%
2026-05-26	0.7000	0.7000	0.6000	0.6000	-7.692%	6	8,083	-83.333%
2026-05-22	0.5500	0.6500	0.5000	0.6500	+30.000%	250	8,084	-84.615%
2026-05-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	7,992	-80.000%
2026-05-20	0.4500	0.5000	0.4300	0.5000	+11.111%	108	7,992	-80.000%
2026-05-19	0.4700	0.5500	0.4000	0.4500	-4.255%	32	7,921	-77.778%
2026-05-18	0.4300	0.5000	0.4300	0.4700	-4.082%	72	7,921	-78.723%
2026-05-15	0.6100	0.6100	0.4900	0.4900	-24.615%	23	7,921	-79.592%
2026-05-14	0.6000	0.6600	0.6000	0.6500	-13.333%	13	7,872	-84.615%
2026-05-13	0.6100	0.8900	0.6100	0.7500	+20.968%	263	7,667	-86.667%
2026-05-12	0.5000	0.6500	0.4500	0.6200	+12.727%	327	7,667	-83.871%
2026-05-11	0.5500	0.5800	0.4500	0.5500	-21.429%	202	7,667	-81.818%
2026-05-08	0.7900	0.7900	0.7000	0.7000	-6.667%	121	7,809	-85.714%
2026-05-07	0.8000	0.8000	0.7000	0.7500	-18.478%	187	7,818	-86.667%
2026-05-06	0.8000	0.9500	0.8000	0.9200	+2.222%	83	7,790	-89.130%
2026-05-05	0.8500	0.9000	0.7800	0.9000	+5.882%	214	7,743	-88.889%
2026-05-04	0.8000	0.9000	0.8000	0.8500	-5.556%	1,276	7,708	-88.235%
2026-05-01	0.9000	0.9500	0.8800	0.9000	-10.000%	26	7,263	-88.889%
2026-04-30	1.0000	1.0400	0.9000	1.0000	+11.111%	200	7,263	-90.000%
2026-04-29	0.9500	0.9600	0.9000	0.9000	-5.263%	106	7,124	-88.889%
2026-04-28	1.0600	1.0600	0.8500	0.9500	-5.000%	44	7,107	-89.474%
2026-04-27	1.3000	1.3000	0.9500	1.0000	-13.793%	602	7,105	-90.000%
2026-04-24	1.2600	1.2700	1.0900	1.1600	-4.132%	64	6,767	-91.379%
2026-04-23	1.4000	1.4000	1.1500	1.2100	-6.923%	149	6,726	-91.736%
2026-04-22	1.3500	1.4400	1.2500	1.3000	0.000%	44	6,815	-92.308%
2026-04-21	1.3000	1.3000	1.2000	1.3000	+8.333%	19	6,789	-92.308%
2026-04-20	1.2700	1.3000	1.2000	1.2000	-11.111%	133	6,789	-91.667%
2026-04-17	1.2500	1.5000	1.2500	1.3500	-10.000%	489	6,776	-92.593%
2026-04-16	1.4300	1.5900	1.2200	1.5000	+20.000%	3,132	6,856	-93.333%
2026-04-15	1.3500	1.3800	1.2000	1.2500	-3.846%	338	4,547	-92.000%
2026-04-14	1.4000	1.5000	1.3000	1.3000	-18.750%	220	4,484	-92.308%
2026-04-13	1.7000	1.9000	1.5500	1.6000	0.000%	424	4,448	-93.750%
2026-04-10	1.9000	1.9000	1.6000	1.6000	-17.949%	178	4,293	-93.750%
2026-04-09	2.1000	2.2000	1.8000	1.9500	-15.217%	72	4,282	-94.872%
2026-04-08	2.2700	2.3500	1.9000	2.3000	-4.167%	45	4,267	-95.652%
2026-04-07	2.5200	2.6300	2.3000	2.4000	0.000%	67	4,265	-95.833%
2026-04-06	2.4500	2.5300	2.3300	2.4000	+5.727%	64	4,265	-95.833%
2026-04-02	2.5200	2.5200	2.2300	2.2700	-9.200%	34	4,260	-95.595%
2026-04-01	2.1000	2.5000	1.9500	2.5000	+16.279%	455	4,260	-96.000%
2026-03-31	1.9300	2.1500	1.8300	2.1500	+9.137%	672	4,276	-95.349%
2026-03-30	2.0500	2.4200	1.9500	1.9700	-1.500%	445	4,458	-94.924%
2026-03-27	2.0900	2.1500	1.9500	2.0000	-1.961%	858	4,397	-95.000%
2026-03-26	2.2100	2.3500	2.0000	2.0400	-15.000%	294	3,729	-95.098%
2026-03-25	1.9900	2.4000	1.9000	2.4000	+11.628%	47	3,807	-95.833%
2026-03-24	1.7600	2.2200	1.6600	2.1500	+27.219%	592	3,805	-95.349%
2026-03-23	1.4500	1.8000	1.4000	1.6900	+1.198%	252	3,251	-94.083%
2026-03-20	2.1300	2.3000	1.6700	1.6700	-32.114%	1,696	3,367	-94.012%
2026-03-19	3.3500	3.3500	2.4300	2.4600	-27.647%	783	2,355	-95.935%
2026-03-18	3.8000	3.8000	3.4000	3.4000	-10.290%	46	2,237	-97.059%
2026-03-17	3.2500	4.1500	3.2500	3.7900	+14.502%	489	2,267	-97.361%
2026-03-16	3.8500	3.9500	3.2900	3.3100	-22.844%	204	1,994	-96.979%
2026-03-13	4.9200	5.5500	4.2900	4.2900	-22.703%	528	1,856	-97.669%
2026-03-12	4.6700	6.0300	4.6700	5.5500	+44.909%	639	2,242	-98.198%
2026-03-11	2.8800	3.8500	2.7800	3.8300	+51.984%	249	2,132	-97.389%
2026-03-10	3.0500	3.0500	2.3000	2.5200	-7.011%	182	2,046	-96.032%
2026-03-09	2.4300	2.8800	2.1500	2.7100	+17.316%	197	1,973	-96.310%
2026-03-06	2.4000	2.5000	2.2000	2.3100	+4.525%	73	1,989	-95.671%
2026-03-05	2.4500	2.6100	1.9400	2.2100	+5.742%	491	1,972	-95.475%
2026-03-04	2.0900	2.0900	2.0900	2.0900	-11.441%	8	1,703	-95.215%
2026-03-03	2.0800	2.3700	2.0000	2.3600	-13.235%	537	1,703	-95.763%
2026-03-02	2.7900	2.7900	2.6600	2.7200	+1.493%	20	1,192	-96.324%
2026-02-27	2.3600	2.7200	2.3600	2.6800	+11.203%	93	1,192	-96.269%
2026-02-26	2.3000	2.4100	2.3000	2.4100	-4.743%	18	1,166	-95.851%
2026-02-25	2.7700	2.7700	2.1500	2.5300	-20.189%	71	1,126	-96.047%
2026-02-24	3.3000	3.3500	3.1700	3.1700	-6.213%	36	1,126	-96.845%
2026-02-23	3.5200	3.5200	3.3500	3.3800	-13.333%	36	1,122	-97.041%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-6.024%	1	1,091	-97.436%
2026-02-19	4.1500	4.1500	4.1500	4.1500	+10.667%	2	1,090	-97.590%
2026-02-18	3.7500	3.7500	3.7500	3.7500	+2.180%	33	1,088	-97.333%
2026-02-17	3.6700	3.6700	3.6700	3.6700	-3.421%	1	1,074	-97.275%
2026-02-13	3.6800	4.1200	3.6800	3.8000	-8.434%	13	1,072	-97.368%
2026-02-12	4.9500	4.9500	4.1000	4.1500	-16.162%	34	1,072	-97.590%
2026-02-11	4.6300	4.9500	4.6300	4.9500	+15.654%	54	1,046	-97.980%
2026-02-10	4.0000	4.2800	3.9500	4.2800	+11.749%	19	1,045	-97.664%
2026-02-09	3.6500	3.8300	3.6500	3.8300	+11.662%	2	1,049	-97.389%
2026-02-06	3.4300	3.4300	3.4300	3.4300	+8.889%	2	1,047	-97.085%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-10.000%	15	1,046	-96.825%
2026-02-04	3.4500	3.5000	3.2000	3.5000	+11.111%	616	1,046	-97.143%
2026-02-03	2.9700	3.1500	2.9700	3.1500	+26.000%	21	1,069	-96.825%
2026-02-02	2.4200	2.5000	2.4200	2.5000	-8.088%	21	1,048	-96.000%
2026-01-30	2.9000	2.9000	2.7200	2.7200	-22.063%	12	1,028	-96.324%
2026-01-29	3.4900	3.4900	3.4900	3.4900	0.000%	600	1,027	-97.135%
2026-01-28	3.4900	3.4900	3.4900	3.4900	+2.346%	3	427	-97.135%
2026-01-27	3.4100	3.4100	3.4100	3.4100	-2.571%	10	426	-97.067%
2026-01-26	3.3000	3.5000	3.3000	3.5000	-2.778%	6	421	-97.143%
2026-01-23	3.6500	3.6500	3.4500	3.6000	+4.348%	7	419	-97.222%
2026-01-22	3.2600	3.4500	3.2600	3.4500	+25.000%	46	417	-97.101%
2026-01-21	2.5000	3.0000	2.5000	2.7600	+9.524%	24	415	-96.377%
2026-01-20	2.4000	2.5200	2.4000	2.5200	+5.000%	50	403	-96.032%
2026-01-16	2.3700	2.6000	2.3600	2.4000	-17.808%	49	383	-95.833%
2026-01-15	2.9500	3.0500	2.7400	2.9200	-5.806%	37	383	-96.575%
2026-01-14	3.1700	3.1700	3.1000	3.1000	+47.619%	22	369	-96.774%
2026-01-12	2.0000	2.1000	2.0000	2.1000	-12.500%	28	369	-95.238%
2026-01-09	2.7500	2.7500	2.4000	2.4000	-4.000%	11	369	-95.833%
2026-01-08	2.2500	2.5000	2.2500	2.5000	+29.534%	6	368	-96.000%
2026-01-02	1.8000	1.9300	1.8000	1.9300	+11.561%	10	368	-94.819%
2025-12-30	1.6500	1.7300	1.6500	1.7300	+8.125%	13	364	-94.220%
2025-12-29	1.6000	1.6000	1.6000	1.6000	-14.439%	5	353	-93.750%
2025-12-23	1.8700	1.8700	1.8700	1.8700	+5.056%	20	353	-94.652%
2025-12-22	1.8300	1.8300	1.7800	1.7800	+7.879%	9	343	-94.382%
2025-12-19	1.6500	1.6500	1.6500	1.6500	-7.821%	4	339	-93.939%
2025-12-18	1.7900	1.7900	1.7900	1.7900	-0.556%	11	335	-94.413%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+13.924%	12	324	-94.444%
2025-12-16	1.7900	1.7900	1.5000	1.5800	-28.182%	33	328	-93.671%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-13.725%	10	329	-95.455%
2025-12-12	2.3500	2.5500	2.3500	2.5500	+68.874%	35	329	-96.078%
2025-12-11	1.5100	1.5100	1.5100	1.5100	+3.425%	10	326	-93.377%
2025-12-10	1.4800	1.4800	1.4600	1.4600	-3.947%	11	316	-93.151%
2025-12-08	1.5300	1.5300	1.5000	1.5200	+4.110%	23	305	-93.421%
2025-12-05	1.4600	1.4600	1.4600	1.4600	-23.560%	1	294	-93.151%
2025-12-01	1.9100	1.9100	1.9100	1.9100	+12.353%	2	294	-94.764%
2025-11-28	1.7000	1.7000	1.7000	1.7000	-7.104%	2	293	-94.118%
2025-11-20	1.8400	1.8400	1.8300	1.8300	-3.684%	2	291	-94.536%
2025-11-19	1.9000	1.9000	1.9000	1.9000	-2.062%	4	292	-94.737%
2025-11-18	1.9400	1.9400	1.9400	1.9400	-3.000%	6	292	-94.845%
2025-11-17	2.4500	2.4500	2.0000	2.0000	-12.281%	10	298	-95.000%
2025-11-14	2.2800	2.2800	2.2800	2.2800	+0.441%	1	289	-95.614%
2025-11-12	2.2700	2.2700	2.2700	2.2700	+4.128%	20	289	-95.595%
2025-11-11	2.1800	2.1800	2.1800	2.1800	-3.111%	6	269	-95.413%
2025-11-07	2.4000	2.4000	2.2000	2.2500	-6.639%	14	269	-95.556%
2025-11-06	2.4100	2.4100	2.4100	2.4100	-5.490%	22	265	-95.851%
2025-11-05	2.7800	2.7800	2.5500	2.5500	-3.774%	12	265	-96.078%
2025-11-04	2.6000	2.8000	2.2500	2.6500	-14.791%	133	257	-96.226%
2025-11-03	2.9700	3.2500	2.9700	3.1100	-2.813%	13	177	-96.785%
2025-10-31	3.2500	3.2500	3.2000	3.2000	-5.045%	8	177	-96.875%
2025-10-30	3.3700	3.3700	3.3700	3.3700	-25.111%	1	170	-97.033%
2025-10-27	4.5800	4.5800	4.5000	4.5000	+2.273%	11	159	-97.778%
2025-10-22	4.4000	4.4000	4.4000	4.4000	+7.317%	2	159	-97.727%
2025-10-21	4.1000	4.1000	4.1000	4.1000	-18.000%	2	159	-97.561%
2025-10-10	4.5000	5.0000	4.5000	5.0000	-27.536%	11	157	-98.000%
2025-10-09	6.9000	6.9000	6.9000	6.9000	-17.563%	1	158	-98.551%
2025-10-07	8.3500	8.3700	8.3500	8.3700	+5.283%	100	198	-98.805%
2025-10-03	7.9500	7.9500	7.9500	7.9500	+4.468%	5	198	-98.742%
2025-10-02	7.6100	7.6100	7.6100	7.6100	+7.183%	10	193	-98.686%
2025-10-01	7.2000	7.3000	7.1000	7.1000	-13.939%	35	188	-98.592%
2025-09-26	8.0000	8.2500	7.9900	8.2500	-1.198%	76	154	-98.788%
2025-09-24	8.3500	8.3500	8.3500	8.3500	+38.704%	1	99	-98.802%
2025-09-03	6.1000	6.1000	6.0200	6.0200	-5.197%	6	99	-98.339%
2025-08-25	6.3500	6.3500	6.3500	6.3500	+15.455%	80	93	-98.425%
2025-08-06	5.4000	5.5500	5.4000	5.5000	-46.602%	6	13	-98.182%
2025-07-07	10.3000	10.3000	10.3000	10.3000	+9.226%	7	9	-99.029%
2025-05-28	9.4300	9.4300	9.4300	9.4300	0.000%	3	3	-98.940%