Dark

MOS20260918P17.5
MOS Sep 18 2026 17.50 Put (MOS260918P00017500)
option OPRA

EOD

Aug 7, 2026

0.0700+40.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0700	0.0700	0.0500	0.0700	+40.000%	10	2,080	0.000%
2026-08-06	0.0700	0.0700	0.0500	0.0500	-68.750%	121	2,086	+40.000%
2026-08-05	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,086	-56.250%
2026-08-04	0.1900	0.1900	0.1500	0.1500	-25.000%	86	2,085	-53.333%
2026-08-03	0.2400	0.2400	0.2000	0.2000	+33.333%	32	2,011	-65.000%
2026-07-31	0.2500	0.2500	0.1500	0.1500	-25.000%	3	2,013	-53.333%
2026-07-29	0.1500	0.2700	0.1500	0.2000	+33.333%	43	2,010	-65.000%
2026-07-28	0.1700	0.2000	0.1000	0.1500	-25.000%	41	2,011	-53.333%
2026-07-27	0.2600	0.2600	0.2000	0.2000	0.000%	4	2,037	-65.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	0.000%	4	2,038	-65.000%
2026-07-23	0.2000	0.2200	0.2000	0.2000	-9.091%	9	2,038	-65.000%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-12.000%	3	2,044	-68.182%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	50	2,044	-72.000%
2026-07-20	0.2500	0.2500	0.2500	0.2500	0.000%	20	2,000	-72.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+25.000%	10	1,980	-72.000%
2026-07-16	0.1500	0.2000	0.1500	0.2000	0.000%	14	1,983	-65.000%
2026-07-15	0.2100	0.2100	0.2000	0.2000	-20.000%	29	1,982	-65.000%
2026-07-14	0.3000	0.3000	0.2500	0.2500	-21.875%	60	1,983	-72.000%
2026-07-13	0.3000	0.3200	0.3000	0.3200	-11.111%	4	2,041	-78.125%
2026-07-10	0.4000	0.4200	0.3600	0.3600	-28.000%	23	2,041	-80.556%
2026-07-09	0.5500	0.5500	0.4500	0.5000	0.000%	15	2,043	-86.000%
2026-07-08	0.5200	0.5500	0.5000	0.5000	-1.961%	12	2,039	-86.000%
2026-07-07	0.5100	0.5100	0.5100	0.5100	+10.870%	8	2,030	-86.275%
2026-07-06	0.4600	0.4600	0.4500	0.4600	-8.000%	35	2,038	-84.783%
2026-07-01	0.4900	0.5000	0.4900	0.5000	-9.091%	2	2,057	-86.000%
2026-06-30	0.5500	0.5500	0.5000	0.5500	+57.143%	78	2,059	-87.273%
2026-06-29	0.3000	0.3500	0.3000	0.3500	-18.605%	31	2,053	-80.000%
2026-06-22	0.4000	0.4300	0.4000	0.4300	+10.256%	15	2,042	-83.721%
2026-06-18	0.3900	0.3900	0.3900	0.3900	-13.333%	3	2,040	-82.051%
2026-06-17	0.3500	0.4500	0.3500	0.4500	+9.756%	37	2,040	-84.444%
2026-06-16	0.4000	0.4100	0.4000	0.4100	+10.811%	6	2,040	-82.927%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-28.846%	4	2,034	-81.081%
2026-06-12	0.5200	0.5200	0.5200	0.5200	-48.000%	1	2,038	-86.538%
2026-06-11	0.9500	1.0000	0.9500	1.0000	+5.263%	70	2,039	-93.000%
2026-06-10	0.8500	0.9500	0.8500	0.9500	+41.791%	110	1,980	-92.632%
2026-06-09	0.7500	0.7500	0.6700	0.6700	+11.667%	165	1,915	-89.552%
2026-06-08	0.5500	0.6000	0.5500	0.6000	0.000%	6	1,971	-88.333%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+13.208%	1	1,971	-88.333%
2026-06-04	0.5000	0.5500	0.5000	0.5300	+32.500%	3	1,971	-86.792%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,970	-82.500%
2026-06-02	0.4100	0.4200	0.4100	0.4200	+5.000%	4	1,970	-83.333%
2026-05-28	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,968	-82.500%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,967	-82.500%
2026-05-26	0.4900	0.5000	0.4900	0.5000	-12.281%	3	1,968	-86.000%
2026-05-22	0.5900	0.5900	0.5700	0.5700	-9.524%	8	1,967	-87.719%
2026-05-21	0.7100	0.7100	0.6300	0.6300	-16.000%	11	1,965	-88.889%
2026-05-20	0.7500	0.7500	0.7500	0.7500	0.000%	192	1,965	-90.667%
2026-05-19	0.8000	0.8000	0.7500	0.7500	+4.167%	41	1,808	-90.667%
2026-05-18	0.7200	0.7200	0.7200	0.7200	+26.316%	1	1,808	-90.278%
2026-05-14	0.5500	0.6500	0.5500	0.5700	+9.615%	35	1,808	-87.719%
2026-05-13	0.4900	0.5200	0.4900	0.5200	-17.460%	5	1,801	-86.538%
2026-05-12	0.7500	0.7500	0.6300	0.6300	-14.865%	16	1,801	-88.889%
2026-05-11	0.6700	0.8500	0.6400	0.7400	+13.846%	50	1,801	-90.541%
2026-05-08	0.5700	0.6500	0.5500	0.6500	+14.035%	24	1,770	-89.231%
2026-05-07	0.5700	0.5700	0.5700	0.5700	+14.000%	1	1,749	-87.719%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-16.667%	5	1,748	-86.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,748	-88.333%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,746	-88.333%
2026-04-30	0.5900	0.5900	0.5900	0.5900	-9.231%	1	1,746	-88.136%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-2.985%	21	1,745	-89.231%
2026-04-28	0.7100	0.7100	0.6500	0.6700	+3.077%	37	1,728	-89.552%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+30.000%	1	1,698	-89.231%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+2.041%	11	1,697	-86.000%
2026-04-21	0.5000	0.5000	0.4900	0.4900	-18.333%	10	1,680	-85.714%
2026-04-20	0.5700	0.6000	0.5700	0.6000	+9.091%	8	1,680	-88.333%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-19.118%	10	1,672	-87.273%
2026-03-25	0.7700	0.7700	0.6800	0.6800	-12.821%	4	1,662	-89.706%
2026-03-24	0.7800	0.7800	0.7800	0.7800	-17.021%	10	1,662	-91.026%
2026-03-23	0.9400	0.9400	0.9400	0.9400	+5.618%	1	1,662	-92.553%
2026-03-20	0.7200	0.8900	0.7200	0.8900	+122.500%	3	1,661	-92.135%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-18.367%	1	1,659	-82.500%
2026-03-16	0.5000	0.5000	0.4900	0.4900	+4.255%	871	1,658	-85.714%
2026-03-13	0.4700	0.4700	0.4700	0.4700	+38.235%	4	788	-85.106%
2026-03-12	0.3500	0.3500	0.3400	0.3400	-38.182%	502	789	-79.412%
2026-03-10	0.5800	0.5800	0.5500	0.5500	-5.172%	2	354	-87.273%
2026-03-09	0.5800	0.5800	0.5800	0.5800	+7.407%	1	353	-87.931%
2026-03-06	0.5400	0.5400	0.5400	0.5400	+8.000%	1	353	-87.037%
2026-03-04	0.5000	0.5000	0.5000	0.5000	+13.636%	1	352	-86.000%
2026-02-23	0.4400	0.4400	0.4400	0.4400	-4.348%	3	351	-84.091%
2026-02-06	0.5000	0.5000	0.4600	0.4600	+2.222%	26	353	-84.783%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-15.094%	1	327	-84.444%
2026-02-02	0.5300	0.5300	0.5300	0.5300	+12.766%	1	328	-86.792%
2026-01-29	0.4700	0.4700	0.4700	0.4700	+2.174%	58	327	-85.106%
2026-01-28	0.4600	0.4600	0.4600	0.4600	+6.977%	30	327	-84.783%
2026-01-27	0.4300	0.4300	0.4300	0.4300	+2.381%	10	302	-83.721%
2026-01-23	0.4200	0.4200	0.4200	0.4200	-26.316%	1	297	-83.333%
2026-01-16	0.5700	0.5700	0.5700	0.5700	-5.000%	58	240	-87.719%
2026-01-13	0.6000	0.6000	0.6000	0.6000	-7.692%	57	240	-88.333%
2026-01-12	0.6500	0.6500	0.6500	0.6500	+12.069%	4	253	-89.231%
2026-01-08	0.5800	0.5800	0.5800	0.5800	-26.582%	5	249	-87.931%
2026-01-05	0.7900	0.7900	0.7900	0.7900	-10.227%	1	241	-91.139%
2025-12-31	0.8800	0.8800	0.8800	0.8800	-10.204%	2	241	-92.045%
2025-12-22	0.9800	0.9800	0.9800	0.9800	-6.667%	4	241	-92.857%
2025-12-17	1.0400	1.0500	1.0200	1.0500	0.000%	43	240	-93.333%
2025-12-16	1.0500	1.0500	1.0500	1.0500	+23.529%	1	239	-93.333%
2025-12-15	0.8100	0.8500	0.8100	0.8500	+3.659%	58	238	-91.765%
2025-12-12	0.8200	0.8200	0.8200	0.8200	+1.235%	1	180	-91.463%
2025-12-11	0.8100	0.8100	0.8100	0.8100	-17.347%	1	179	-91.358%
2025-12-02	0.9800	0.9800	0.9800	0.9800	+12.644%	1	178	-92.857%
2025-12-01	0.8700	0.8700	0.8700	0.8700	-8.421%	100	177	-91.954%
2025-11-28	0.9800	0.9800	0.9500	0.9500	-18.103%	50	77	-92.632%
2025-11-24	1.1600	1.1600	1.1600	1.1600	+31.818%	2	27	-93.966%
2025-11-17	0.8800	0.8800	0.8800	0.8800	+4.762%	10	25	-92.045%
2025-11-13	0.8400	0.8400	0.8400	0.8400	+42.373%	10	15	-91.667%
2025-10-28	0.4800	0.5900	0.4800	0.5900	+47.500%	2	5	-88.136%
2025-09-09	0.4000	0.4000	0.4000	0.4000	0.000%	5	5	-82.500%