Dark

MOS20260918P19
MOS Sep 18 2026 19.00 Put (MOS260918P00019000)
option OPRA

EOD

Aug 7, 2026

0.1500-11.765%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1700	0.1700	0.1200	0.1500	-11.765%	8	1,607	0.000%
2026-08-06	0.2500	0.2500	0.1500	0.1700	0.000%	126	1,607	-11.765%
2026-08-05	0.4000	0.4000	0.1700	0.1700	-48.485%	39	1,612	-11.765%
2026-08-04	0.3300	0.3300	0.3300	0.3300	-26.667%	10	1,627	-54.545%
2026-08-03	0.4500	0.4500	0.4500	0.4500	+4.651%	2	1,627	-66.667%
2026-07-31	0.4000	0.4300	0.3800	0.4300	+34.375%	24	1,627	-65.116%
2026-07-30	0.3700	0.3700	0.3200	0.3200	-20.000%	32	1,616	-53.125%
2026-07-29	0.3200	0.4000	0.3200	0.4000	+33.333%	2	1,641	-62.500%
2026-07-28	0.3500	0.4000	0.3000	0.3000	-33.333%	20	1,643	-50.000%
2026-07-27	0.4000	0.4500	0.4000	0.4500	0.000%	16	1,653	-66.667%
2026-07-24	0.4200	0.4500	0.4200	0.4500	-10.000%	2	1,637	-66.667%
2026-07-23	0.4400	0.5100	0.4400	0.5000	-9.091%	38	1,636	-70.000%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,636	-72.727%
2026-07-20	0.5500	0.5500	0.5000	0.5000	-10.714%	11	1,640	-70.000%
2026-07-17	0.4500	0.5600	0.4500	0.5600	+24.444%	207	1,641	-73.214%
2026-07-16	0.3500	0.4500	0.3500	0.4500	0.000%	59	1,434	-66.667%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-4.255%	3	1,420	-66.667%
2026-07-14	0.5500	0.5500	0.4700	0.4700	-31.884%	69	1,419	-68.085%
2026-07-13	0.7100	0.7100	0.5500	0.6900	-4.167%	24	1,398	-78.261%
2026-07-10	0.7500	0.7500	0.7200	0.7200	-20.879%	8	1,403	-79.167%
2026-07-09	1.0500	1.0500	0.9100	0.9100	-9.000%	5	1,402	-83.516%
2026-07-08	0.9700	1.0000	0.9700	1.0000	+5.263%	4	1,399	-85.000%
2026-07-07	0.9200	1.0000	0.9200	0.9500	0.000%	103	1,397	-84.211%
2026-07-06	0.9500	0.9500	0.9000	0.9500	-3.061%	136	1,344	-84.211%
2026-07-02	0.9000	0.9800	0.8500	0.9800	-2.000%	6	1,306	-84.694%
2026-06-30	0.8500	1.0000	0.8500	1.0000	+53.846%	29	1,306	-85.000%
2026-06-29	0.7000	0.7000	0.6500	0.6500	-7.143%	15	1,293	-76.923%
2026-06-26	0.8500	0.8500	0.7000	0.7000	-33.962%	22	1,292	-78.571%
2026-06-24	1.0400	1.0600	1.0000	1.0600	+0.952%	25	1,290	-85.849%
2026-06-23	0.9900	1.0500	0.9700	1.0500	+31.250%	13	1,283	-85.714%
2026-06-22	0.7300	0.8000	0.7300	0.8000	+23.077%	6	1,278	-81.250%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-18.750%	2	1,284	-76.923%
2026-06-17	0.8900	0.8900	0.6800	0.8000	-15.789%	28	1,284	-81.250%
2026-06-16	0.8500	0.9700	0.8000	0.9500	+28.378%	60	1,284	-84.211%
2026-06-15	0.6300	0.7400	0.6000	0.7400	-17.778%	16	1,265	-79.730%
2026-06-12	0.9500	0.9500	0.9000	0.9000	-41.935%	36	1,266	-83.333%
2026-06-11	1.5000	1.5500	1.5000	1.5500	0.000%	58	1,247	-90.323%
2026-06-10	1.2700	1.5500	1.2500	1.5500	+40.909%	14	1,228	-90.323%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,221	-86.364%
2026-06-08	1.0600	1.1900	1.0600	1.1900	+21.429%	9	1,220	-87.395%
2026-06-05	0.9100	0.9800	0.9100	0.9800	+7.692%	27	1,216	-84.694%
2026-06-04	0.8300	0.9100	0.8300	0.9100	+13.750%	5	1,212	-83.516%
2026-06-03	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,209	-81.250%
2026-06-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,209	-78.571%
2026-06-01	0.7000	0.7500	0.6800	0.7500	+25.000%	134	1,208	-80.000%
2026-05-29	0.6000	0.6000	0.5900	0.6000	-7.692%	11	1,213	-75.000%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,218	-76.923%
2026-05-27	0.7500	0.7500	0.6500	0.6900	-12.658%	30	1,219	-78.261%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-7.059%	1	1,241	-81.013%
2026-05-22	0.9500	0.9500	0.8500	0.8500	-22.727%	33	1,242	-82.353%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-12.000%	12	1,263	-86.364%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+4.167%	15	1,263	-88.000%
2026-05-19	1.3500	1.3700	1.2000	1.2000	0.000%	78	1,262	-87.500%
2026-05-18	1.2000	1.2500	1.2000	1.2000	+4.348%	20	1,262	-87.500%
2026-05-15	1.1300	1.1500	1.1300	1.1500	+19.792%	142	1,262	-86.957%
2026-05-14	0.9600	0.9600	0.9600	0.9600	+4.348%	2	1,370	-84.375%
2026-05-13	0.8000	0.9200	0.8000	0.9200	-8.000%	54	1,355	-83.696%
2026-05-12	1.2000	1.2500	1.0000	1.0000	-13.043%	75	1,355	-85.000%
2026-05-11	1.1000	1.3500	1.1000	1.1500	+9.524%	24	1,355	-86.957%
2026-05-08	1.0000	1.0500	1.0000	1.0500	+29.630%	9	1,281	-85.714%
2026-05-06	0.8500	0.8500	0.8000	0.8100	-19.000%	30	1,272	-81.481%
2026-05-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,252	-85.000%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-1.961%	2	1,252	-85.000%
2026-04-30	1.0000	1.0200	1.0000	1.0200	-2.857%	5	1,251	-85.294%
2026-04-29	1.1200	1.1200	1.0500	1.0500	-4.545%	9	1,250	-85.714%
2026-04-28	1.0000	1.1500	1.0000	1.1000	+4.762%	226	1,250	-86.364%
2026-04-27	0.9500	1.1000	0.9500	1.0500	+10.526%	149	1,041	-85.714%
2026-04-24	0.8300	0.9600	0.7000	0.9500	+11.765%	509	922	-84.211%
2026-04-23	0.8500	0.8500	0.8500	0.8500	0.000%	5	465	-82.353%
2026-04-22	0.7500	0.8500	0.7500	0.8500	0.000%	20	460	-82.353%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-5.556%	32	405	-82.353%
2026-04-20	0.9000	0.9500	0.9000	0.9000	0.000%	20	405	-83.333%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+3.448%	14	390	-83.333%
2026-04-16	1.0000	1.0500	0.8600	0.8700	-13.000%	46	390	-82.759%
2026-04-15	1.0000	1.0000	1.0000	1.0000	0.000%	4	357	-85.000%
2026-04-14	0.9500	1.0000	0.9500	1.0000	+11.111%	32	357	-85.000%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-4.255%	1	336	-83.333%
2026-04-10	0.8000	0.9500	0.8000	0.9400	+17.500%	68	336	-84.043%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-18.367%	5	278	-81.250%
2026-04-02	0.9500	0.9800	0.9500	0.9800	+13.953%	5	277	-84.694%
2026-04-01	1.0000	1.0000	0.8400	0.8600	-13.131%	21	277	-82.558%
2026-03-31	1.0700	1.0900	0.9900	0.9900	-6.604%	17	263	-84.848%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-5.357%	1	264	-85.849%
2026-03-26	1.1200	1.1200	1.1200	1.1200	+25.843%	1	264	-86.607%
2026-03-25	1.0500	1.0500	0.8900	0.8900	-16.822%	6	263	-83.146%
2026-03-24	1.1300	1.1300	1.0700	1.0700	-13.710%	32	259	-85.981%
2026-03-23	1.2700	1.2800	1.2400	1.2400	0.000%	227	0	-87.903%