Dark

MOS20260918C40
MOS Sep 18 2026 40.00 Call (MOS260918C00040000)
option OPRA

EOD

Aug 5, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	-50.000%	1	5,432	0.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+100.000%	5	5,432	-50.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-37.500%	1	5,437	0.000%
2026-06-30	0.0800	0.0800	0.0800	0.0800	+60.000%	15	5,438	-37.500%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-50.000%	1	5,453	0.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,453	-50.000%
2026-06-23	0.0500	0.1000	0.0500	0.1000	+66.667%	2	5,452	-50.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	-40.000%	20	5,452	-16.667%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-9.091%	46	5,442	-50.000%
2026-06-15	0.1100	0.1100	0.1100	0.1100	+57.143%	24	5,442	-54.545%
2026-06-11	0.0700	0.0700	0.0700	0.0700	-30.000%	5	5,442	-28.571%
2026-06-10	0.1200	0.1200	0.1000	0.1000	0.000%	6	5,437	-50.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-9.091%	1	5,436	-50.000%
2026-06-08	0.1500	0.1500	0.1100	0.1100	-45.000%	22	5,436	-54.545%
2026-06-02	0.2000	0.2000	0.1500	0.2000	0.000%	29	5,440	-75.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-13.043%	5	5,454	-75.000%
2026-05-29	0.1800	0.2300	0.1800	0.2300	+53.333%	7	5,454	-78.261%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-25.000%	3	5,450	-66.667%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+11.111%	2	5,450	-75.000%
2026-05-22	0.1400	0.1800	0.1400	0.1800	+20.000%	3	5,448	-72.222%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,446	-66.667%
2026-05-20	0.1500	0.2000	0.1500	0.1500	0.000%	107	5,446	-66.667%
2026-05-19	0.1500	0.1500	0.1500	0.1500	0.000%	3	5,447	-66.667%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-25.000%	7	5,447	-66.667%
2026-05-15	0.2500	0.2500	0.1600	0.2000	0.000%	19	5,447	-75.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	+33.333%	82	5,431	-75.000%
2026-05-12	0.1200	0.1500	0.1200	0.1500	-6.250%	4	5,386	-66.667%
2026-05-11	0.1500	0.2000	0.1400	0.1600	-15.789%	82	5,386	-68.750%
2026-05-08	0.2000	0.2000	0.1700	0.1900	-5.000%	29	5,331	-73.684%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-13.043%	10	5,315	-75.000%
2026-05-06	0.2300	0.2300	0.2300	0.2300	-8.000%	10	5,315	-78.261%
2026-05-05	0.2000	0.2500	0.2000	0.2500	0.000%	36	5,315	-80.000%
2026-05-04	0.2500	0.2500	0.2100	0.2500	-7.407%	27	5,350	-80.000%
2026-05-01	0.2800	0.2800	0.2700	0.2700	-3.571%	60	5,346	-81.481%
2026-04-30	0.2800	0.2800	0.2500	0.2800	+12.000%	15	5,346	-82.143%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-16.667%	400	5,354	-80.000%
2026-04-28	0.3300	0.3300	0.2700	0.3000	+20.000%	9	5,501	-83.333%
2026-04-27	0.3000	0.3000	0.2500	0.2500	-16.667%	19	5,498	-80.000%
2026-04-24	0.3700	0.4000	0.3000	0.3000	-25.000%	12	5,496	-83.333%
2026-04-23	0.3000	0.4000	0.3000	0.4000	+21.212%	16	5,495	-87.500%
2026-04-22	0.3300	0.3300	0.3300	0.3300	-5.714%	1	5,495	-84.848%
2026-04-21	0.3800	0.4000	0.3500	0.3500	0.000%	424	5,495	-85.714%
2026-04-20	0.3500	0.3500	0.3300	0.3500	-12.500%	116	5,321	-85.714%
2026-04-17	0.3500	0.4500	0.3500	0.4000	-4.762%	37	5,320	-87.500%
2026-04-16	0.3300	0.4300	0.3300	0.4200	+20.000%	14	5,316	-88.095%
2026-04-15	0.4000	0.4000	0.3500	0.3500	-12.500%	50	5,315	-85.714%
2026-04-14	0.4000	0.4300	0.3500	0.4000	-18.367%	82	5,295	-87.500%
2026-04-13	0.5200	0.5500	0.4900	0.4900	-2.000%	50	5,298	-89.796%
2026-04-10	0.5000	0.5000	0.4700	0.5000	-9.091%	17	5,286	-90.000%
2026-04-09	0.6500	0.6500	0.5500	0.5500	-14.063%	34	5,285	-90.909%
2026-04-08	0.6000	0.6400	0.5900	0.6400	-8.571%	4	5,270	-92.188%
2026-04-07	0.7200	0.7500	0.7000	0.7000	0.000%	9	5,269	-92.857%
2026-04-06	0.6800	0.7000	0.6800	0.7000	+7.692%	19	5,269	-92.857%
2026-04-02	0.7500	0.7600	0.6300	0.6500	-7.143%	37	5,259	-92.308%
2026-04-01	0.5800	0.7000	0.5800	0.7000	+27.273%	69	5,259	-92.857%
2026-03-31	0.6000	0.6000	0.5300	0.5500	-8.333%	20	5,232	-90.909%
2026-03-30	0.6800	0.6800	0.5900	0.6000	0.000%	169	5,234	-91.667%
2026-03-27	0.6300	0.6700	0.5900	0.6000	-9.091%	42	5,144	-91.667%
2026-03-26	0.7000	0.7000	0.6600	0.6600	-10.811%	6	5,110	-92.424%
2026-03-25	0.5800	0.7400	0.5600	0.7400	+15.625%	15	5,105	-93.243%
2026-03-24	0.5200	0.6700	0.5200	0.6400	+28.000%	86	5,093	-92.188%
2026-03-23	0.5000	0.5400	0.4500	0.5000	-1.961%	47	5,062	-90.000%
2026-03-20	0.6300	0.6300	0.4800	0.5100	-35.443%	2,932	5,073	-90.196%
2026-03-19	1.1600	1.1700	0.7900	0.7900	-31.304%	599	3,517	-93.671%
2026-03-18	1.4800	1.7600	1.1500	1.1500	-19.580%	377	3,513	-95.652%
2026-03-17	1.3600	1.5000	1.2800	1.4300	+24.348%	604	3,275	-96.503%
2026-03-16	1.7000	1.7000	1.1500	1.1500	-34.286%	346	3,003	-95.652%
2026-03-13	1.8100	2.0000	1.6000	1.7500	-27.083%	93	3,046	-97.143%
2026-03-12	1.9000	2.7300	1.8000	2.4000	+60.000%	660	3,029	-97.917%
2026-03-11	0.9600	1.5000	0.9600	1.5000	+123.881%	151	2,510	-96.667%
2026-03-10	0.8100	0.8100	0.6700	0.6700	-25.556%	2,056	2,457	-92.537%
2026-03-09	0.7200	0.9000	0.7200	0.9000	+28.571%	16	531	-94.444%
2026-03-06	0.6800	0.7000	0.6200	0.7000	+6.061%	16	520	-92.857%
2026-03-05	0.7100	0.7100	0.6600	0.6600	+32.000%	3	526	-92.424%
2026-03-04	0.5100	0.5100	0.5000	0.5000	0.000%	72	524	-90.000%
2026-03-03	0.6000	0.6000	0.5000	0.5000	-24.242%	31	586	-90.000%
2026-03-02	0.7500	0.7500	0.6600	0.6600	-2.941%	2	586	-92.424%
2026-02-27	0.6800	0.6800	0.6800	0.6800	+4.615%	2	585	-92.647%
2026-02-25	1.0000	1.0000	0.6200	0.6500	-43.966%	16	582	-92.308%
2026-02-18	1.1600	1.1600	1.1600	1.1600	-15.328%	6	582	-95.690%
2026-02-13	1.2500	1.3700	1.2500	1.3700	+6.202%	5	578	-96.350%
2026-02-12	1.2900	1.2900	1.2900	1.2900	-17.308%	1	578	-96.124%
2026-02-11	1.5600	1.5600	1.5600	1.5600	+20.000%	1	579	-96.795%
2026-02-10	1.3500	1.3500	1.3000	1.3000	+4.000%	7	579	-96.154%
2026-02-09	1.2500	1.2500	1.2500	1.2500	+17.925%	2	574	-96.000%
2026-02-06	1.0800	1.0800	1.0600	1.0600	-6.195%	30	572	-95.283%
2026-02-04	1.1300	1.1300	1.1100	1.1300	+59.155%	202	567	-95.575%
2026-02-02	0.7100	0.7100	0.7100	0.7100	-17.442%	2	441	-92.958%
2026-01-30	0.8600	0.8600	0.8600	0.8600	-6.522%	4	443	-94.186%
2026-01-29	0.9500	0.9500	0.9200	0.9200	+4.545%	4	447	-94.565%
2026-01-27	0.9000	0.9400	0.8800	0.8800	-16.981%	6	449	-94.318%
2026-01-26	1.0000	1.0600	1.0000	1.0600	-3.636%	6	452	-95.283%
2026-01-23	1.1500	1.1500	1.1000	1.1000	+8.911%	8	451	-95.455%
2026-01-22	0.9000	1.0100	0.9000	1.0100	+27.848%	29	452	-95.050%
2026-01-20	0.6000	0.7900	0.6000	0.7900	+2.597%	87	431	-93.671%
2026-01-16	0.7000	0.7700	0.7000	0.7700	-13.483%	43	357	-93.506%
2026-01-15	0.8900	0.8900	0.8900	0.8900	+36.923%	1	357	-94.382%
2026-01-09	0.6500	0.6500	0.6500	0.6500	+22.642%	2	357	-92.308%
2026-01-05	0.6000	0.6000	0.5300	0.5300	+20.455%	19	351	-90.566%
2025-12-31	0.4400	0.4400	0.4400	0.4400	-26.667%	1	351	-88.636%
2025-12-29	0.5000	0.6000	0.5000	0.6000	+5.263%	82	351	-91.667%
2025-12-22	0.5000	0.5700	0.5000	0.5700	+9.615%	20	349	-91.228%
2025-12-19	0.5200	0.5200	0.5200	0.5200	-13.333%	1	339	-90.385%
2025-12-11	0.5900	0.6000	0.5900	0.6000	+33.333%	4	340	-91.667%
2025-12-05	0.4500	0.4500	0.4500	0.4500	-21.053%	2	339	-88.889%
2025-11-24	0.4500	0.5700	0.4500	0.5700	-3.390%	11	338	-91.228%
2025-11-18	0.5900	0.5900	0.5900	0.5900	-29.762%	6	338	-91.525%
2025-11-14	0.8400	0.8400	0.8400	0.8400	+5.000%	1	344	-94.048%
2025-11-07	0.6900	0.8500	0.6900	0.8000	-15.789%	54	343	-93.750%
2025-11-05	0.9500	0.9500	0.9500	0.9500	+2.151%	3	306	-94.737%
2025-11-04	0.9000	0.9300	0.8500	0.9300	-11.429%	60	303	-94.624%
2025-10-31	1.0500	1.0500	1.0500	1.0500	-7.080%	2	253	-95.238%
2025-10-30	1.2000	1.2000	1.1300	1.1300	-30.675%	17	252	-95.575%
2025-10-23	1.6300	1.6300	1.6300	1.6300	+15.603%	3	252	-96.933%
2025-10-22	1.4100	1.4100	1.4100	1.4100	+0.714%	1	251	-96.454%
2025-10-17	1.5000	1.5000	1.4000	1.4000	-16.168%	55	252	-96.429%
2025-10-16	1.6700	1.6700	1.6700	1.6700	-7.222%	1	212	-97.006%
2025-10-14	1.8000	1.8000	1.7500	1.8000	-2.703%	14	212	-97.222%
2025-10-10	1.9200	1.9200	1.8000	1.8500	-47.143%	10	210	-97.297%
2025-10-07	3.4500	3.5000	3.4500	3.5000	-4.110%	11	195	-98.571%
2025-10-06	3.6500	3.6500	3.6500	3.6500	+11.621%	1	195	-98.630%
2025-10-02	3.2700	3.2700	3.2700	3.2700	+10.101%	1	195	-98.471%
2025-10-01	2.8700	2.9700	2.8700	2.9700	-5.714%	4	194	-98.316%
2025-09-26	3.1500	3.1500	3.1500	3.1500	-5.970%	5	193	-98.413%
2025-09-25	3.3500	3.4000	3.3500	3.3500	-11.842%	113	193	-98.507%
2025-09-24	3.5000	3.8000	3.5000	3.8000	+100.000%	12	82	-98.684%
2025-08-12	1.9000	1.9000	1.9000	1.9000	-45.714%	2	82	-97.368%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-12.500%	1	82	-98.571%
2025-07-30	4.0000	4.0000	4.0000	4.0000	-6.977%	16	82	-98.750%
2025-07-29	4.2500	4.3000	4.2500	4.3000	-1.826%	51	68	-98.837%
2025-07-25	4.4000	4.4000	4.3800	4.3800	+20.000%	3	17	-98.858%
2025-07-17	3.6100	3.6500	3.6100	3.6500	-23.319%	3	14	-98.630%
2025-07-07	4.7600	4.7600	4.7600	4.7600	+29.348%	1	11	-98.950%
2025-06-12	3.6800	3.6800	3.6800	3.6800	0.000%	10	10	-98.641%