Dark

MOS20260918C35
MOS Sep 18 2026 35.00 Call (MOS260918C00035000)
option OPRA

EOD

Aug 4, 2026

0.0500+25.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	+25.000%	2	3,294	0.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-42.857%	1	3,294	+25.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-30.000%	1	3,294	-28.571%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+25.000%	10	3,294	-50.000%
2026-07-22	0.1000	0.1000	0.0800	0.0800	0.000%	17	3,301	-37.500%
2026-07-21	0.0500	0.0800	0.0500	0.0800	-20.000%	28	3,299	-37.500%
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,299	-50.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	+25.000%	15	3,299	-50.000%
2026-07-10	0.0800	0.0800	0.0800	0.0800	-20.000%	5	3,284	-37.500%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,284	-50.000%
2026-06-26	0.1200	0.1200	0.1100	0.1100	+10.000%	3	3,285	-54.545%
2026-06-24	0.1000	0.1300	0.1000	0.1000	-23.077%	13	3,287	-50.000%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-13.333%	3	3,285	-61.538%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,285	-66.667%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-33.333%	11	3,296	-75.000%
2026-06-15	0.3000	0.3000	0.3000	0.3000	+50.000%	6	3,296	-83.333%
2026-06-12	0.1500	0.4500	0.1500	0.2000	+42.857%	36	3,297	-75.000%
2026-06-11	0.1200	0.1500	0.1200	0.1400	-6.667%	16	3,299	-64.286%
2026-06-10	0.1500	0.1700	0.1500	0.1500	0.000%	16	3,299	-66.667%
2026-06-09	0.1700	0.1700	0.1500	0.1500	-25.000%	7	3,286	-66.667%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-20.000%	2	3,281	-75.000%
2026-06-05	0.2000	0.2500	0.2000	0.2500	-19.355%	10	3,281	-80.000%
2026-06-04	0.3000	0.3100	0.2500	0.3100	-22.500%	7	3,278	-83.871%
2026-06-03	0.4200	0.4200	0.4000	0.4000	+14.286%	10	3,277	-87.500%
2026-06-01	0.3500	0.3800	0.3500	0.3500	-12.500%	16	3,269	-85.714%
2026-05-29	0.4000	0.4100	0.4000	0.4000	+5.263%	4	3,271	-87.500%
2026-05-28	0.3200	0.4300	0.3200	0.3800	+8.571%	27	3,274	-86.842%
2026-05-27	0.3100	0.3500	0.3100	0.3500	+29.630%	6	3,286	-85.714%
2026-05-26	0.3000	0.3200	0.2600	0.2700	-3.571%	20	3,285	-81.481%
2026-05-22	0.2500	0.2800	0.2500	0.2800	+12.000%	56	3,295	-82.143%
2026-05-21	0.2200	0.2500	0.2200	0.2500	0.000%	156	3,339	-80.000%
2026-05-20	0.2500	0.2500	0.1500	0.2500	-3.846%	116	3,339	-80.000%
2026-05-19	0.2500	0.2600	0.2500	0.2600	+30.000%	7	3,328	-80.769%
2026-05-18	0.2500	0.2500	0.2000	0.2000	-20.000%	18	3,328	-75.000%
2026-05-15	0.3000	0.3000	0.2500	0.2500	-13.793%	12	3,328	-80.000%
2026-05-14	0.3000	0.3400	0.2800	0.2900	-9.375%	112	3,332	-82.759%
2026-05-13	0.3000	0.3700	0.3000	0.3200	-3.030%	302	3,464	-84.375%
2026-05-12	0.3000	0.3300	0.2000	0.3300	+17.857%	312	3,464	-84.848%
2026-05-11	0.2500	0.3300	0.2000	0.2800	-6.667%	393	3,464	-82.143%
2026-05-08	0.3000	0.3500	0.3000	0.3000	0.000%	63	3,868	-83.333%
2026-05-07	0.3800	0.3800	0.3000	0.3000	-25.000%	14	3,874	-83.333%
2026-05-06	0.4000	0.4500	0.3800	0.4000	+14.286%	48	3,868	-87.500%
2026-05-05	0.3800	0.5000	0.3000	0.3500	-10.256%	82	3,878	-85.714%
2026-05-04	0.4800	0.4800	0.3800	0.3900	-17.021%	88	3,876	-87.179%
2026-05-01	0.4000	0.4700	0.4000	0.4700	+2.174%	249	3,634	-89.362%
2026-04-30	0.4800	0.4900	0.4200	0.4600	-8.000%	45	3,634	-89.130%
2026-04-29	0.4500	0.5000	0.4500	0.5000	+11.111%	206	3,593	-90.000%
2026-04-28	0.4500	0.4500	0.4500	0.4500	-8.163%	6	3,391	-88.889%
2026-04-27	0.6400	0.6400	0.4900	0.4900	-18.333%	161	3,390	-89.796%
2026-04-24	0.6000	0.6000	0.5300	0.6000	-7.692%	157	3,313	-91.667%
2026-04-23	0.6500	0.6500	0.6500	0.6500	-5.797%	1	3,293	-92.308%
2026-04-22	0.6500	0.7500	0.6500	0.6900	+6.154%	13	3,293	-92.754%
2026-04-21	0.6500	0.7500	0.6000	0.6500	0.000%	81	3,236	-92.308%
2026-04-20	0.6500	0.6500	0.6200	0.6500	-7.143%	104	3,236	-92.308%
2026-04-17	0.5600	0.7200	0.5600	0.7000	-12.500%	202	3,154	-92.857%
2026-04-16	0.7100	0.8000	0.6500	0.8000	+29.032%	148	3,249	-93.750%
2026-04-15	0.7000	0.7500	0.6100	0.6200	-11.429%	1,115	3,150	-91.935%
2026-04-14	0.8000	0.8000	0.7000	0.7000	-12.500%	47	2,278	-92.857%
2026-04-13	0.9400	1.0000	0.8000	0.8000	-3.614%	27	2,242	-93.750%
2026-04-10	0.9500	0.9500	0.8000	0.8300	-12.632%	36	2,221	-93.976%
2026-04-09	1.3700	1.3700	0.9500	0.9500	-24.000%	55	2,238	-94.737%
2026-04-08	1.2000	1.2500	1.1000	1.2500	-6.716%	33	2,240	-96.000%
2026-04-07	1.3400	1.3400	1.3400	1.3400	+7.200%	1	2,218	-96.269%
2026-04-06	1.1500	1.2700	1.1500	1.2500	0.000%	9	2,219	-96.000%
2026-04-02	1.4000	1.4000	1.2500	1.2500	-3.846%	14	2,217	-96.000%
2026-04-01	1.0500	1.3000	1.0500	1.3000	+18.182%	118	2,217	-96.154%
2026-03-31	1.0600	1.1500	0.9200	1.1000	+4.762%	590	2,217	-95.455%
2026-03-30	0.9700	1.2000	0.9700	1.0500	-3.670%	109	2,461	-95.238%
2026-03-27	1.0800	1.1600	1.0500	1.0900	+0.926%	563	2,445	-95.413%
2026-03-26	1.2900	1.4300	0.9500	1.0800	-17.557%	338	2,136	-95.370%
2026-03-25	1.1700	1.3100	1.0000	1.3100	+11.966%	210	1,813	-96.183%
2026-03-24	0.9500	1.2200	0.9100	1.1700	+32.955%	854	1,724	-95.726%
2026-03-23	0.7700	0.9000	0.7500	0.8800	-1.124%	254	1,235	-94.318%
2026-03-20	1.1800	1.2100	0.8900	0.8900	-39.456%	199	1,383	-94.382%
2026-03-19	2.1000	2.1900	1.3900	1.4700	-26.500%	383	1,243	-96.599%
2026-03-18	2.0700	2.2400	2.0000	2.0000	-12.664%	86	1,300	-97.500%
2026-03-17	2.0100	2.5000	1.8800	2.2900	+19.271%	15	1,305	-97.817%
2026-03-16	2.3400	2.3400	1.9200	1.9200	-34.471%	91	1,310	-97.396%
2026-03-13	3.1000	3.1000	2.8500	2.9300	-14.327%	450	1,335	-98.294%
2026-03-12	3.0000	3.9500	2.9600	3.4200	+51.327%	342	912	-98.538%
2026-03-11	1.5500	2.3200	1.5500	2.2600	+80.800%	46	699	-97.788%
2026-03-10	1.3500	1.4500	1.2500	1.2500	-14.966%	8	675	-96.000%
2026-03-09	1.3700	1.4800	1.1500	1.4700	+13.953%	101	673	-96.599%
2026-03-06	1.2600	1.2900	1.1500	1.2900	+17.273%	16	611	-96.124%
2026-03-05	1.2100	1.2500	1.1000	1.1000	-0.901%	79	602	-95.455%
2026-03-03	1.0000	1.1100	0.8900	1.1100	-9.756%	87	532	-95.495%
2026-03-02	1.3900	1.4500	1.1800	1.2300	+0.820%	62	591	-95.935%
2026-02-27	1.2300	1.2300	1.1000	1.2200	+1.667%	7	558	-95.902%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-4.000%	14	555	-95.833%
2026-02-25	1.2000	1.2500	1.2000	1.2500	-28.161%	10	565	-96.000%
2026-02-24	1.8100	1.8200	1.7400	1.7400	+1.754%	57	565	-97.126%
2026-02-23	1.8000	1.8000	1.7100	1.7100	-27.848%	23	533	-97.076%
2026-02-19	2.2600	2.4000	2.2600	2.3700	+11.268%	30	534	-97.890%
2026-02-18	2.2000	2.2000	2.1300	2.1300	+8.122%	63	533	-97.653%
2026-02-17	2.0400	2.0400	1.9700	1.9700	-15.086%	4	570	-97.462%
2026-02-13	2.3500	2.3700	2.3200	2.3200	-3.734%	51	533	-97.845%
2026-02-12	2.4600	2.4600	2.4000	2.4100	-18.027%	66	533	-97.925%
2026-02-11	2.6500	2.9400	2.6100	2.9400	+33.636%	11	498	-98.299%
2026-02-10	2.2500	2.2500	2.2000	2.2000	+5.769%	12	496	-97.727%
2026-02-09	2.1500	2.1500	2.0800	2.0800	+16.854%	19	488	-97.596%
2026-02-06	1.7000	1.7800	1.7000	1.7800	+1.714%	4	479	-97.191%
2026-02-05	1.9500	1.9500	1.7500	1.7500	-12.935%	20	478	-97.143%
2026-02-04	1.8000	2.0100	1.8000	2.0100	+17.544%	15	490	-97.512%
2026-02-03	1.6000	1.7200	1.6000	1.7100	+28.571%	5	478	-97.076%
2026-02-02	1.4500	1.4500	1.3300	1.3300	-11.921%	2	476	-96.241%
2026-01-30	1.6300	1.6300	1.5100	1.5100	-9.036%	11	476	-96.689%
2026-01-29	1.6600	1.6600	1.6600	1.6600	-6.742%	1	473	-96.988%
2026-01-26	1.9800	1.9800	1.7100	1.7800	-11.881%	204	473	-97.191%
2026-01-23	2.0000	2.0200	1.9500	2.0200	+9.189%	38	349	-97.525%
2026-01-22	1.6500	1.8500	1.6500	1.8500	+32.143%	15	343	-97.297%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+0.719%	3	343	-96.429%
2026-01-20	1.0300	1.3900	1.0300	1.3900	-12.579%	21	343	-96.403%
2026-01-15	1.8100	1.8100	1.5600	1.5900	-11.173%	52	330	-96.855%
2026-01-14	1.7600	1.7900	1.7600	1.7900	+33.582%	160	307	-97.207%
2026-01-13	1.2500	1.3400	1.2500	1.3400	+18.584%	42	167	-96.269%
2026-01-12	1.1300	1.1300	1.1300	1.1300	-7.377%	2	148	-95.575%
2026-01-09	1.3300	1.3800	1.2200	1.2200	-8.271%	9	148	-95.902%
2026-01-08	1.3300	1.3300	1.3300	1.3300	+31.683%	25	145	-96.241%
2026-01-07	0.9800	1.0700	0.9800	1.0100	+5.208%	4	145	-95.050%
2026-01-06	0.9600	0.9600	0.9600	0.9600	-2.041%	2	144	-94.792%
2026-01-05	0.9800	0.9800	0.9800	0.9800	-2.000%	1	144	-94.898%
2026-01-02	0.9100	1.0000	0.9100	1.0000	+4.167%	5	144	-95.000%
2025-12-29	0.9600	0.9600	0.9600	0.9600	-2.041%	1	144	-94.792%
2025-12-22	0.9800	0.9800	0.9800	0.9800	+15.294%	1	143	-94.898%
2025-12-19	1.0000	1.0000	0.8400	0.8500	-29.167%	8	143	-94.118%
2025-12-15	1.2000	1.2000	1.2000	1.2000	+9.091%	2	137	-95.833%
2025-12-11	1.0000	1.1000	1.0000	1.1000	+32.530%	6	135	-95.455%
2025-12-10	0.7800	0.8300	0.7500	0.8300	+9.211%	7	134	-93.976%
2025-12-09	0.7900	0.7900	0.7600	0.7600	-1.299%	3	132	-93.421%
2025-12-08	0.7700	0.7700	0.7700	0.7700	-3.750%	5	129	-93.506%
2025-12-05	0.8000	0.8000	0.8000	0.8000	-22.330%	5	124	-93.750%
2025-12-01	1.0300	1.0300	1.0300	1.0300	+14.444%	10	124	-95.146%
2025-11-26	0.9000	0.9000	0.9000	0.9000	+5.882%	1	134	-94.444%
2025-11-24	0.8500	0.8500	0.8500	0.8500	-13.265%	5	134	-94.118%
2025-11-20	0.9800	0.9800	0.9800	0.9800	-13.274%	18	129	-94.898%
2025-11-17	1.4000	1.4100	1.1300	1.1300	-19.286%	12	129	-95.575%
2025-11-14	1.4000	1.4000	1.4000	1.4000	+7.692%	1	129	-96.429%
2025-11-13	1.3000	1.3000	1.3000	1.3000	+3.175%	2	129	-96.154%
2025-11-12	1.2600	1.2600	1.2600	1.2600	-1.563%	10	129	-96.032%
2025-11-06	1.3100	1.3200	1.2700	1.2800	-7.246%	45	129	-96.094%
2025-11-05	1.3800	1.3800	1.3800	1.3800	-10.968%	3	139	-96.377%
2025-11-04	1.5100	1.5500	1.5100	1.5500	-11.429%	20	139	-96.774%
2025-11-03	1.7500	1.7500	1.7500	1.7500	-12.500%	5	126	-97.143%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-1.478%	4	126	-97.500%
2025-10-30	2.0300	2.0300	2.0300	2.0300	-24.815%	6	126	-97.537%
2025-10-23	2.7000	2.7000	2.7000	2.7000	+12.500%	10	126	-98.148%
2025-10-21	2.4000	2.4000	2.4000	2.4000	-9.434%	50	116	-97.917%
2025-10-16	2.6500	2.6500	2.6500	2.6500	-5.694%	5	84	-98.113%
2025-10-14	2.9400	3.0000	2.8000	2.8100	-13.538%	27	79	-98.221%
2025-10-13	3.2500	3.2500	3.2500	3.2500	+13.636%	3	64	-98.462%
2025-10-10	2.8600	2.8600	2.8600	2.8600	-34.253%	5	61	-98.252%
2025-10-09	4.5000	4.5000	4.2500	4.3500	-19.890%	6	61	-98.851%
2025-10-03	5.4300	5.4300	5.4300	5.4300	+6.890%	5	55	-99.079%
2025-10-02	4.9100	5.0800	4.9100	5.0800	+1.195%	6	60	-99.016%
2025-09-30	5.0200	5.0200	5.0200	5.0200	-12.238%	2	55	-99.004%
2025-09-24	5.7200	5.7200	5.7200	5.7200	+36.190%	2	57	-99.126%
2025-09-22	4.1000	4.2000	4.1000	4.2000	-12.682%	41	57	-98.810%
2025-09-15	4.8100	4.8100	4.8100	4.8100	+11.860%	15	63	-98.960%
2025-09-12	4.3500	4.3500	4.3000	4.3000	+1.176%	12	51	-98.837%
2025-09-10	4.0500	4.2500	4.0500	4.2500	+13.032%	26	41	-98.824%
2025-09-03	3.7600	3.7600	3.7600	3.7600	-9.398%	2	33	-98.670%
2025-08-28	4.1500	4.1500	4.1500	4.1500	+5.063%	2	33	-98.795%
2025-08-25	3.9700	3.9700	3.9500	3.9500	+15.836%	2	31	-98.734%
2025-08-19	3.4100	3.4100	3.4100	3.4100	+4.281%	1	30	-98.534%
2025-08-12	3.2300	3.3000	3.2200	3.2700	-10.411%	9	30	-98.471%
2025-08-11	3.6500	3.6500	3.6500	3.6500	+10.606%	2	24	-98.630%
2025-08-06	3.3200	3.6000	3.3000	3.3000	-42.609%	17	25	-98.485%
2025-08-05	5.7500	5.7500	5.7500	5.7500	+1.770%	1	22	-99.130%
2025-08-01	5.6500	5.6500	5.6500	5.6500	-9.310%	3	21	-99.115%
2025-07-30	6.2300	6.2300	6.2300	6.2300	-1.111%	2	21	-99.197%
2025-07-29	6.3000	6.3000	6.3000	6.3000	-3.077%	5	19	-99.206%
2025-07-25	6.7300	6.7300	6.5000	6.5000	-4.971%	6	14	-99.231%
2025-07-23	6.8400	6.8400	6.8400	6.8400	+26.667%	7	14	-99.269%
2025-07-17	5.4000	5.4000	5.4000	5.4000	-26.531%	1	9	-99.074%
2025-07-09	7.3500	7.3500	7.3500	7.3500	+7.299%	6	8	-99.320%
2025-07-02	6.8500	6.8500	6.8500	6.8500	+7.031%	1	5	-99.270%
2025-06-16	6.4400	6.4400	6.4000	6.4000	-1.991%	2	4	-99.219%
2025-05-27	6.5300	6.5300	6.5300	6.5300	0.000%	2	2	-99.234%