Dark

MOS20260918P20
MOS Sep 18 2026 20.00 Put (MOS260918P00020000)
option OPRA

EOD

Aug 7, 2026

0.3300+26.923%(+0.0700)2,817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3500	0.3500	0.2500	0.3300	+26.923%	2,817	7,386	0.000%
2026-08-06	0.3600	0.3600	0.2500	0.2600	-13.333%	126	6,066	+26.923%
2026-08-05	0.5000	0.5000	0.2600	0.3000	-47.368%	55	5,955	+10.000%
2026-08-04	0.7100	0.7100	0.5500	0.5700	-25.000%	107	5,982	-42.105%
2026-08-03	0.7000	0.7600	0.7000	0.7600	+16.923%	54	5,962	-56.579%
2026-07-31	0.6500	0.6500	0.6500	0.6500	+30.000%	70	5,921	-49.231%
2026-07-30	0.6100	0.6500	0.5000	0.5000	-9.091%	62	5,871	-34.000%
2026-07-29	0.5000	0.6500	0.5000	0.5500	+10.000%	18	5,865	-40.000%
2026-07-28	0.5700	0.5700	0.5000	0.5000	-29.577%	213	5,863	-34.000%
2026-07-27	0.7500	0.8000	0.7100	0.7100	-1.389%	88	5,732	-53.521%
2026-07-24	0.7500	0.7500	0.7200	0.7200	-6.494%	51	5,698	-54.167%
2026-07-23	0.6500	0.8000	0.6500	0.7700	+13.235%	19	5,748	-57.143%
2026-07-22	0.7000	0.7000	0.5500	0.6800	-24.444%	857	5,757	-51.471%
2026-07-21	0.8500	0.9000	0.7500	0.9000	+9.756%	8	6,370	-63.333%
2026-07-20	0.8500	0.8500	0.8200	0.8200	+2.500%	3	6,369	-59.756%
2026-07-17	0.7200	0.9000	0.7200	0.8000	+11.111%	9	6,368	-58.750%
2026-07-16	0.6000	0.7300	0.6000	0.7200	+10.769%	78	6,370	-54.167%
2026-07-15	0.7400	0.8000	0.6100	0.6500	-7.143%	23	6,396	-49.231%
2026-07-14	0.8500	0.8500	0.7000	0.7000	-30.000%	59	6,394	-52.857%
2026-07-13	1.0000	1.0500	1.0000	1.0000	-16.667%	52	6,340	-67.000%
2026-07-10	1.1500	1.2000	1.1000	1.2000	-11.111%	5	6,391	-72.500%
2026-07-09	1.4000	1.4000	1.3000	1.3500	-6.897%	8	6,394	-75.556%
2026-07-08	1.3900	1.4500	1.3900	1.4500	+11.538%	48	6,398	-77.241%
2026-07-07	1.2500	1.4500	1.2500	1.3000	+4.000%	638	6,412	-74.615%
2026-07-06	1.4000	1.4000	1.2500	1.2500	-10.714%	119	6,444	-73.600%
2026-07-02	1.2500	1.4000	1.2500	1.4000	+12.000%	29	6,430	-76.429%
2026-07-01	1.3500	1.3500	1.2500	1.2500	-7.407%	114	6,430	-73.600%
2026-06-30	1.3500	1.4000	1.2000	1.3500	+32.353%	57	6,430	-75.556%
2026-06-29	1.0500	1.0500	1.0000	1.0200	+0.990%	125	6,392	-67.647%
2026-06-26	1.1500	1.1800	1.0000	1.0100	-17.886%	220	6,291	-67.327%
2026-06-25	1.3500	1.4000	1.2300	1.2300	-19.079%	16	6,172	-73.171%
2026-06-24	1.9500	1.9500	1.4500	1.5200	+4.828%	39	6,168	-78.289%
2026-06-23	1.4200	1.4600	1.3000	1.4500	+26.087%	220	6,155	-77.241%
2026-06-22	1.1500	1.1500	1.1500	1.1500	+21.053%	1	6,134	-71.304%
2026-06-18	1.1200	1.1200	0.9000	0.9500	-14.414%	29	6,081	-65.263%
2026-06-17	1.1000	1.1500	1.0700	1.1100	-15.909%	59	6,081	-70.270%
2026-06-16	1.3000	1.3500	1.3000	1.3200	+43.478%	4	6,081	-75.000%
2026-06-15	0.8800	0.9200	0.8000	0.9200	-20.690%	38	6,078	-64.130%
2026-06-12	1.2500	1.2500	1.1600	1.1600	-33.714%	37	6,084	-71.552%
2026-06-11	2.0500	2.0500	1.7500	1.7500	-12.500%	152	6,085	-81.143%
2026-06-10	1.7700	2.0000	1.6700	2.0000	+25.000%	1,071	6,031	-83.500%
2026-06-09	1.4500	1.6000	1.4500	1.6000	+5.263%	52	5,703	-79.375%
2026-06-08	1.3500	1.5200	1.3500	1.5200	+15.152%	47	5,659	-78.289%
2026-06-05	1.2700	1.3400	1.2700	1.3200	+7.317%	13	5,632	-75.000%
2026-06-04	1.2000	1.2300	1.2000	1.2300	+11.818%	4	5,623	-73.171%
2026-06-03	1.1500	1.1500	0.9800	1.1000	+15.789%	8	5,619	-70.000%
2026-06-02	0.9500	0.9500	0.9500	0.9500	-9.524%	16	5,613	-65.263%
2026-06-01	0.9500	1.0500	0.9500	1.0500	+23.529%	134	5,629	-68.571%
2026-05-29	0.8400	0.8500	0.8000	0.8500	-5.556%	1,507	5,585	-61.176%
2026-05-28	0.8500	0.9000	0.8500	0.9000	-3.226%	11	4,800	-63.333%
2026-05-27	0.9500	0.9500	0.9000	0.9300	-19.130%	57	4,800	-64.516%
2026-05-26	1.2000	1.2000	1.1000	1.1500	-0.862%	174	4,779	-71.304%
2026-05-22	1.3100	1.3100	1.1500	1.1600	-27.500%	25	4,635	-71.552%
2026-05-20	1.6500	1.6500	1.6000	1.6000	0.000%	20	4,623	-79.375%
2026-05-19	1.7000	1.7000	1.6000	1.6000	-0.621%	12	4,618	-79.375%
2026-05-18	1.7000	1.7000	1.5900	1.6100	+11.034%	34	4,618	-79.503%
2026-05-15	1.4200	1.4500	1.4000	1.4500	+9.848%	11	4,618	-77.241%
2026-05-14	1.3700	1.4000	1.3200	1.3200	+14.783%	8	4,607	-75.000%
2026-05-13	1.2500	1.2500	1.0500	1.1500	-26.282%	2,183	3,191	-71.304%
2026-05-12	1.6500	1.7000	1.5100	1.5600	-2.500%	321	3,191	-78.846%
2026-05-11	1.6000	1.7500	1.5500	1.6000	+6.667%	112	3,191	-79.375%
2026-05-08	1.3000	1.5000	1.3000	1.5000	+25.000%	37	2,841	-78.000%
2026-05-07	1.1400	1.2000	1.1400	1.2000	+9.091%	54	2,835	-72.500%
2026-05-06	1.2000	1.2000	1.1000	1.1000	-12.000%	8	2,818	-70.000%
2026-05-05	1.3500	1.3500	1.2500	1.2500	-3.846%	8	2,817	-73.600%
2026-05-04	1.3500	1.3500	1.3000	1.3000	+3.175%	8	2,815	-74.615%
2026-04-30	1.3000	1.3000	1.2600	1.2600	-6.667%	6	2,813	-73.810%
2026-04-29	1.4500	1.4500	1.3500	1.3500	-3.571%	1,042	2,813	-75.556%
2026-04-28	1.3500	1.4000	1.3500	1.4000	0.000%	3	1,872	-76.429%
2026-04-27	1.3000	1.4100	1.3000	1.4000	+16.667%	25	1,871	-76.429%
2026-04-24	1.0900	1.2900	1.0900	1.2000	+4.348%	96	1,848	-72.500%
2026-04-23	1.1500	1.1500	1.1500	1.1500	+9.524%	7	1,767	-71.304%
2026-04-22	1.0000	1.0500	1.0000	1.0500	-5.405%	16	1,760	-68.571%
2026-04-21	1.1500	1.1500	1.1100	1.1100	-7.500%	6	1,754	-70.270%
2026-04-20	1.1500	1.2500	1.1500	1.2000	+4.348%	64	1,753	-72.500%
2026-04-17	1.2000	1.2000	1.1500	1.1500	0.000%	17	1,738	-71.304%
2026-04-16	1.3200	1.3500	1.1500	1.1500	-12.879%	21	1,738	-71.304%
2026-04-15	1.2900	1.3200	1.2900	1.3200	+1.538%	13	1,738	-75.000%
2026-04-14	1.2000	1.3000	1.2000	1.3000	+8.333%	58	1,741	-74.615%
2026-04-13	1.2400	1.2400	1.0900	1.2000	-2.439%	30	1,690	-72.500%
2026-04-10	1.2000	1.3000	1.1700	1.2300	+17.143%	281	1,691	-73.171%
2026-04-09	0.9500	1.0500	0.9500	1.0500	-13.223%	2	1,622	-68.571%
2026-04-08	1.2100	1.2100	1.2100	1.2100	+15.238%	3	1,620	-72.727%
2026-04-06	1.1200	1.1200	1.0500	1.0500	-2.778%	3	1,620	-68.571%
2026-04-01	1.2500	1.2500	1.0800	1.0800	-16.923%	33	1,617	-69.444%
2026-03-31	1.3800	1.3800	1.3000	1.3000	-9.091%	17	1,616	-74.615%
2026-03-30	1.4400	1.4400	1.4300	1.4300	+2.878%	61	1,611	-76.923%
2026-03-27	1.3400	1.3900	1.3400	1.3900	-3.472%	3	1,550	-76.259%
2026-03-26	1.3500	1.4400	1.3500	1.4400	+9.924%	3	1,549	-77.083%
2026-03-25	1.3700	1.3700	1.3100	1.3100	-5.072%	4	1,547	-74.809%
2026-03-24	1.3500	1.4000	1.3400	1.3800	-10.968%	9	1,543	-76.087%
2026-03-23	1.7500	1.7500	1.5500	1.5500	0.000%	137	1,540	-78.710%
2026-03-20	1.4000	1.5500	1.4000	1.5500	+32.479%	120	1,514	-78.710%
2026-03-19	0.9000	1.1700	0.9000	1.1700	+46.250%	213	1,401	-71.795%
2026-03-18	0.8500	0.8500	0.8000	0.8000	+1.266%	11	1,191	-58.750%
2026-03-17	0.8000	0.8000	0.7500	0.7900	-15.957%	9	1,181	-58.228%
2026-03-16	0.9500	0.9500	0.9400	0.9400	+20.513%	2	1,185	-64.894%
2026-03-13	0.7200	0.7800	0.7200	0.7800	+14.706%	2	1,185	-57.692%
2026-03-12	0.6000	0.6800	0.6000	0.6800	-24.444%	7	1,186	-51.471%
2026-03-11	0.8100	0.9000	0.8100	0.9000	-15.888%	51	1,184	-63.333%
2026-03-10	1.0700	1.0700	1.0700	1.0700	+7.000%	10	1,207	-69.159%
2026-03-09	1.1500	1.1500	1.0000	1.0000	-0.990%	11	1,197	-67.000%
2026-03-06	1.0100	1.0100	1.0100	1.0100	-2.885%	1	1,194	-67.327%
2026-03-05	1.0100	1.0400	1.0100	1.0400	+2.970%	5	1,195	-68.269%
2026-03-04	0.9000	1.0100	0.8900	1.0100	+13.483%	26	1,190	-67.327%
2026-03-03	1.0000	1.0000	0.8900	0.8900	+4.706%	6	1,180	-62.921%
2026-02-25	0.8000	0.8800	0.8000	0.8500	+11.842%	37	1,149	-61.176%
2026-02-23	0.7600	0.7600	0.7600	0.7600	+11.765%	1	1,149	-56.579%
2026-02-19	0.6100	0.6800	0.6100	0.6800	-6.849%	2	1,149	-51.471%
2026-02-17	0.7300	0.7300	0.7300	0.7300	+2.817%	1	1,148	-54.795%
2026-02-13	0.7100	0.7100	0.7100	0.7100	-14.458%	2	1,150	-53.521%
2026-02-06	0.8300	0.8300	0.8300	0.8300	-7.778%	1	1,150	-60.241%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-10.000%	10	1,150	-63.333%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+28.205%	2	1,140	-67.000%
2026-01-29	0.7800	0.7800	0.7800	0.7800	-4.878%	5	1,138	-57.692%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,143	-59.756%
2026-01-27	0.8500	0.8500	0.8500	0.8500	+7.595%	1	1,144	-61.176%
2026-01-23	0.7900	0.7900	0.7900	0.7900	-5.952%	1	1,143	-58.228%
2026-01-22	0.8400	0.8400	0.8400	0.8400	-18.447%	1	1,143	-60.714%
2026-01-20	1.0300	1.0300	1.0300	1.0300	-5.505%	1	1,143	-67.961%
2026-01-16	1.0300	1.0900	1.0100	1.0900	+19.780%	10	1,134	-69.725%
2026-01-15	0.9100	0.9100	0.9100	0.9100	-19.469%	1	1,134	-63.736%
2026-01-09	1.1600	1.1600	1.1200	1.1300	-14.394%	177	1,133	-70.796%
2026-01-06	1.3200	1.3300	1.3100	1.3200	-5.714%	228	960	-75.000%
2026-01-02	1.5000	1.5000	1.4000	1.4000	-9.677%	10	735	-76.429%
2025-12-30	1.5500	1.5500	1.5500	1.5500	-11.932%	10	730	-78.710%
2025-12-18	1.7600	1.7600	1.7600	1.7600	-0.565%	2	720	-81.250%
2025-12-17	1.7800	1.7800	1.7700	1.7700	-1.667%	180	718	-81.356%
2025-12-16	1.8000	1.8000	1.8000	1.8000	+26.761%	10	691	-81.667%
2025-12-15	1.3000	1.4200	1.3000	1.4200	0.000%	55	681	-76.761%
2025-12-11	1.4200	1.4300	1.4200	1.4200	-21.978%	346	626	-76.761%
2025-12-10	1.8200	1.8200	1.8200	1.8200	+5.814%	12	327	-81.868%
2025-12-08	1.7400	1.7400	1.7200	1.7200	+13.907%	75	315	-80.814%
2025-12-01	1.5100	1.5100	1.5100	1.5100	-9.036%	100	263	-78.146%
2025-11-28	1.6600	1.6600	1.6600	1.6600	-12.632%	50	163	-80.120%
2025-11-24	1.9500	1.9500	1.8500	1.9000	+11.765%	55	113	-82.632%
2025-11-18	1.7000	1.7000	1.7000	1.7000	+6.250%	10	58	-80.588%
2025-11-17	1.6500	1.6500	1.6000	1.6000	+8.108%	6	48	-79.375%
2025-11-13	1.4300	1.4800	1.4300	1.4800	-1.333%	2	42	-77.703%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-6.250%	15	27	-78.000%
2025-11-06	1.6000	1.6000	1.6000	1.6000	+19.403%	1	27	-79.375%
2025-11-05	1.1600	1.3400	1.1600	1.3400	+32.673%	5	26	-75.373%
2025-10-30	1.0100	1.0100	1.0100	1.0100	+34.667%	10	21	-67.327%
2025-10-27	0.7500	0.7500	0.7500	0.7500	-9.639%	10	1	-56.000%
2025-10-10	0.8300	0.8300	0.8300	0.8300	+59.615%	1	1	-60.241%
2025-09-11	0.5200	0.5200	0.5200	0.5200	-32.468%	1	1	-36.538%
2025-08-06	0.7700	0.7700	0.7700	0.7700	0.000%	1	1	-57.143%