Dark

MOS20260918C32.5
MOS Sep 18 2026 32.50 Call (MOS260918C00032500)
option OPRA

EOD

Aug 3, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,175	0.000%
2026-07-31	0.0800	0.0800	0.0700	0.0700	-41.667%	3	1,175	-28.571%
2026-07-23	0.1000	0.1200	0.1000	0.1200	+20.000%	20	1,176	-58.333%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,176	-50.000%
2026-07-20	0.1000	0.1100	0.0900	0.0900	-10.000%	17	1,176	-44.444%
2026-07-08	0.1100	0.1100	0.0600	0.1000	-16.667%	16	1,175	-50.000%
2026-07-07	0.1200	0.1200	0.1100	0.1200	+50.000%	16	1,186	-58.333%
2026-07-06	0.1200	0.1200	0.0500	0.0800	-50.000%	13	1,189	-37.500%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-20.000%	2	1,191	-68.750%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,192	-75.000%
2026-06-25	0.1500	0.1900	0.1500	0.1900	+5.556%	11	1,192	-73.684%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,192	-72.222%
2026-06-23	0.2100	0.2100	0.2100	0.2100	-32.258%	9	1,192	-76.190%
2026-06-18	0.3500	0.3500	0.3100	0.3100	+3.333%	13	1,180	-83.871%
2026-06-16	0.3000	0.3100	0.3000	0.3000	-21.053%	15	1,180	-83.333%
2026-06-15	0.4000	0.4000	0.3800	0.3800	+90.000%	2	1,182	-86.842%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-31.034%	4	1,182	-75.000%
2026-06-09	0.2900	0.2900	0.2900	0.2900	+7.407%	1	1,182	-82.759%
2026-06-08	0.3000	0.3000	0.2700	0.2700	-27.027%	2	1,181	-81.481%
2026-06-05	0.4200	0.4200	0.3700	0.3700	-11.905%	101	1,181	-86.486%
2026-06-04	0.4700	0.4700	0.4200	0.4200	-32.258%	11	1,132	-88.095%
2026-06-03	0.5700	0.6200	0.5500	0.6200	+31.915%	11	1,131	-91.935%
2026-06-01	0.5300	0.5500	0.4700	0.4700	-21.667%	31	1,142	-89.362%
2026-05-29	0.6500	0.6500	0.6000	0.6000	+3.448%	7	1,141	-91.667%
2026-05-28	0.5000	0.5800	0.5000	0.5800	+16.000%	26	1,140	-91.379%
2026-05-27	0.4700	0.5000	0.4700	0.5000	+11.111%	17	1,156	-90.000%
2026-05-26	0.4500	0.5000	0.4500	0.4500	+15.385%	6	1,156	-88.889%
2026-05-22	0.3900	0.3900	0.3900	0.3900	+14.706%	1	1,158	-87.179%
2026-05-21	0.3400	0.3400	0.3400	0.3400	+6.250%	50	1,159	-85.294%
2026-05-19	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,159	-84.375%
2026-05-18	0.3300	0.3300	0.3300	0.3300	+10.000%	2	1,159	-84.848%
2026-05-15	0.4000	0.4000	0.3000	0.3000	-30.233%	56	1,159	-83.333%
2026-05-14	0.4000	0.4300	0.4000	0.4300	+13.158%	20	1,111	-88.372%
2026-05-12	0.2700	0.3800	0.2700	0.3800	+2.703%	86	1,102	-86.842%
2026-05-11	0.4000	0.4000	0.3100	0.3700	-26.000%	124	1,102	-86.486%
2026-05-08	0.4800	0.5000	0.4800	0.5000	+11.111%	4	1,059	-90.000%
2026-05-07	0.5500	0.5500	0.4500	0.4500	-25.000%	56	1,059	-88.889%
2026-05-06	0.5000	0.6000	0.5000	0.6000	+9.091%	16	1,077	-91.667%
2026-05-05	0.6000	0.6000	0.5200	0.5500	-8.333%	24	1,082	-90.909%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-1.639%	2	1,083	-91.667%
2026-05-01	0.6400	0.6500	0.6100	0.6100	-8.955%	15	1,084	-91.803%
2026-04-30	0.6000	0.7100	0.6000	0.6700	-2.899%	33	1,084	-92.537%
2026-04-29	0.6500	0.6900	0.6200	0.6900	+6.154%	12	1,073	-92.754%
2026-04-28	0.6500	0.6500	0.6100	0.6500	-8.451%	14	1,073	-92.308%
2026-04-27	0.7000	0.7100	0.6500	0.7100	-4.054%	29	1,073	-92.958%
2026-04-24	0.8500	0.8500	0.7400	0.7400	-5.128%	22	1,075	-93.243%
2026-04-23	0.7800	0.7800	0.7800	0.7800	-13.333%	1	1,063	-93.590%
2026-04-22	1.0500	1.0500	0.9000	0.9000	0.000%	50	1,062	-94.444%
2026-04-21	0.9000	0.9500	0.9000	0.9000	0.000%	8	1,088	-94.444%
2026-04-20	0.9000	1.1700	0.8500	0.9000	-7.216%	81	1,088	-94.444%
2026-04-17	0.9500	1.0000	0.9200	0.9700	-5.825%	112	1,009	-94.845%
2026-04-16	0.9000	1.0400	0.8900	1.0300	+8.421%	43	945	-95.146%
2026-04-15	0.9500	1.0500	0.9000	0.9500	-4.040%	79	950	-94.737%
2026-04-14	1.0500	1.0500	0.9900	0.9900	-17.500%	12	905	-94.949%
2026-04-13	1.2000	1.2000	1.2000	1.2000	+0.840%	1	903	-95.833%
2026-04-10	1.2500	1.2500	1.1900	1.1900	-10.526%	11	905	-95.798%
2026-04-09	1.3400	1.3400	1.3300	1.3300	-22.222%	35	905	-96.241%
2026-04-08	1.4800	1.7100	1.4800	1.7100	+0.588%	6	881	-97.076%
2026-04-06	1.7000	1.7000	1.7000	1.7000	+3.030%	3	880	-97.059%
2026-04-02	1.6500	1.6500	1.6500	1.6500	+3.125%	2	877	-96.970%
2026-04-01	1.4100	1.6000	1.4100	1.6000	+24.031%	11	877	-96.875%
2026-03-31	1.4000	1.5300	1.2900	1.2900	-8.511%	15	882	-96.124%
2026-03-30	1.6500	1.6500	1.4100	1.4100	-3.425%	10	879	-96.454%
2026-03-27	1.4900	1.4900	1.4400	1.4600	+4.286%	5	875	-96.575%
2026-03-26	1.5900	1.5900	1.3200	1.4000	-20.000%	6	871	-96.429%
2026-03-25	1.4300	1.7500	1.3500	1.7500	+9.375%	22	866	-97.143%
2026-03-24	1.3900	1.6000	1.3500	1.6000	+39.130%	34	854	-96.875%
2026-03-23	1.0900	1.2000	1.0900	1.1500	-10.853%	60	840	-95.652%
2026-03-20	1.5600	1.5600	1.2800	1.2900	-30.270%	133	861	-96.124%
2026-03-19	2.7300	2.7300	1.8500	1.8500	-25.403%	283	810	-97.297%
2026-03-18	2.3900	2.4800	2.3900	2.4800	-19.741%	67	587	-97.984%
2026-03-17	2.6500	3.1400	2.6500	3.0900	+17.490%	109	652	-98.382%
2026-03-16	2.9000	2.9000	2.5900	2.6300	-16.508%	52	569	-98.099%
2026-03-13	4.1000	4.1000	3.1500	3.1500	-29.844%	339	533	-98.413%
2026-03-12	3.6500	4.8500	3.6500	4.4900	+53.767%	103	406	-98.886%
2026-03-11	2.2700	2.9200	2.2700	2.9200	+70.760%	29	423	-98.288%
2026-03-10	1.9400	1.9400	1.7100	1.7100	-15.347%	17	410	-97.076%
2026-03-09	1.9700	2.1000	1.9300	2.0200	+12.849%	17	394	-97.525%
2026-03-06	1.9300	1.9300	1.6000	1.7900	+26.056%	211	381	-97.207%
2026-03-05	1.8500	1.8500	1.4200	1.4200	+2.899%	18	235	-96.479%
2026-03-04	1.4200	1.4200	1.3000	1.3800	-10.968%	21	229	-96.377%
2026-03-03	1.4300	1.5500	1.4300	1.5500	-18.421%	66	229	-96.774%
2026-02-27	1.7000	1.9000	1.6600	1.9000	+7.955%	43	228	-97.368%
2026-02-25	1.7600	1.7600	1.7600	1.7600	-26.360%	4	233	-97.159%
2026-02-24	2.4400	2.4400	2.3900	2.3900	-3.629%	53	233	-97.908%
2026-02-23	2.3700	2.4800	2.3400	2.4800	-12.982%	28	230	-97.984%
2026-02-20	3.2500	3.2500	2.8500	2.8500	-12.308%	6	228	-98.246%
2026-02-19	3.3500	3.3500	3.0800	3.2500	+14.437%	23	230	-98.462%
2026-02-18	2.8400	2.8400	2.8400	2.8400	+5.576%	4	214	-98.239%
2026-02-17	2.7500	2.7500	2.6900	2.6900	-14.603%	4	210	-98.141%
2026-02-13	3.0500	3.1500	3.0500	3.1500	0.000%	3	209	-98.413%
2026-02-12	3.5300	3.5300	3.0000	3.1500	-9.483%	19	209	-98.413%
2026-02-11	3.3800	3.4800	3.3800	3.4800	+12.258%	3	208	-98.563%
2026-02-10	3.0800	3.1000	3.0800	3.1000	+24.000%	6	207	-98.387%
2026-02-04	2.5300	2.5300	2.5000	2.5000	+7.296%	21	206	-98.000%
2026-01-29	2.3300	2.3300	2.3300	2.3300	-13.704%	1	206	-97.854%
2026-01-23	2.6900	2.7000	2.6900	2.7000	+5.882%	5	205	-98.148%
2026-01-22	2.3300	2.5500	2.3300	2.5500	+37.097%	5	204	-98.039%
2026-01-20	1.6500	1.8900	1.6500	1.8600	+3.333%	86	199	-97.312%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-18.919%	1	218	-97.222%
2026-01-15	2.0900	2.2200	2.0900	2.2200	-7.884%	4	218	-97.748%
2026-01-14	2.0200	2.5000	1.9000	2.4100	+37.714%	73	214	-97.925%
2026-01-13	1.7500	1.7500	1.7500	1.7500	-7.895%	1	157	-97.143%
2026-01-09	1.9000	1.9000	1.9000	1.9000	+7.345%	10	156	-97.368%
2026-01-08	1.7300	1.9800	1.7300	1.7700	+30.147%	11	146	-97.175%
2026-01-02	1.3600	1.3600	1.3600	1.3600	+9.677%	1	135	-96.324%
2025-12-23	1.2400	1.2400	1.2400	1.2400	-4.615%	20	134	-95.968%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-19.255%	3	134	-96.154%
2025-12-15	1.7000	1.7000	1.6100	1.6100	-19.900%	2	132	-96.894%
2025-12-12	2.0100	2.0100	2.0100	2.0100	+35.811%	30	131	-97.512%
2025-12-11	1.4800	1.4800	1.4800	1.4800	+40.952%	3	131	-96.622%
2025-12-10	1.0500	1.0500	1.0500	1.0500	-16.000%	1	131	-95.238%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-3.846%	6	130	-96.000%
2025-12-03	1.3000	1.3000	1.3000	1.3000	0.000%	25	136	-96.154%
2025-12-02	1.3000	1.3000	1.3000	1.3000	-4.412%	15	144	-96.154%
2025-12-01	1.2500	1.3600	1.2500	1.3600	+20.354%	24	129	-96.324%
2025-11-24	1.2500	1.2500	1.1300	1.1300	-14.394%	17	114	-95.575%
2025-11-20	1.4100	1.4100	1.3200	1.3200	-5.714%	54	102	-96.212%
2025-11-19	1.4000	1.4000	1.4000	1.4000	-16.667%	2	107	-96.429%
2025-11-10	1.6800	1.6800	1.6800	1.6800	+4.348%	6	107	-97.024%
2025-11-07	1.6100	1.6100	1.6100	1.6100	-32.068%	1	102	-96.894%
2025-11-03	2.3700	2.3700	2.3700	2.3700	-24.762%	1	102	-97.890%
2025-10-29	3.1500	3.1500	3.1500	3.1500	-11.765%	2	102	-98.413%
2025-10-27	3.5700	3.5700	3.5700	3.5700	+1.420%	1	103	-98.599%
2025-10-23	3.5200	3.5200	3.5200	3.5200	+11.746%	14	103	-98.580%
2025-10-20	3.3000	3.3000	3.1500	3.1500	-1.563%	21	103	-98.413%
2025-10-17	3.2500	3.2500	3.2000	3.2000	-11.111%	60	101	-98.438%
2025-10-14	3.5300	3.6000	3.5300	3.6000	-8.861%	40	73	-98.611%
2025-10-10	4.0800	4.0800	3.9500	3.9500	-26.852%	3	37	-98.734%
2025-10-09	5.6500	5.6500	5.4000	5.4000	-11.765%	10	35	-99.074%
2025-10-08	6.1200	6.1200	6.1200	6.1200	-2.548%	7	26	-99.183%
2025-10-02	6.2800	6.2800	6.2800	6.2800	-0.946%	1	28	-99.204%
2025-09-26	6.3400	6.3400	6.3400	6.3400	-2.009%	1	27	-99.211%
2025-09-25	6.4300	6.4700	6.4300	6.4700	-9.763%	3	26	-99.227%
2025-09-24	7.1100	7.1800	7.1100	7.1700	+30.364%	7	23	-99.303%
2025-09-11	5.5000	5.5000	5.5000	5.5000	+7.004%	2	16	-99.091%
2025-09-10	4.6500	5.1400	4.6500	5.1400	-5.688%	2	15	-99.027%
2025-08-27	5.4500	5.4500	5.4500	5.4500	+14.737%	2	14	-99.083%
2025-08-15	4.7500	4.7500	4.7500	4.7500	+13.095%	3	12	-98.947%
2025-08-12	4.2000	4.2000	4.2000	4.2000	-9.677%	4	9	-98.810%
2025-08-11	4.6500	4.6500	4.6500	4.6500	+1.087%	1	6	-98.925%
2025-08-08	4.6000	4.6000	4.6000	4.6000	+8.235%	4	5	-98.913%
2025-08-06	4.2200	4.3000	4.2000	4.2500	-46.875%	7	5	-98.824%
2025-06-13	8.0000	8.0000	8.0000	8.0000	0.000%	4	2	-99.375%