Dark

MOS20260918P21
MOS Sep 18 2026 21.00 Put (MOS260918P00021000)
option OPRA

EOD

Aug 7, 2026

0.55000.000%(0.0000)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.6000	0.6000	0.4600	0.5500	0.000%	65	2,255	0.000%
2026-08-06	0.6000	0.6100	0.4200	0.5500	0.000%	387	2,212	0.000%
2026-08-05	1.1000	1.1000	0.4500	0.5500	-35.294%	172	1,948	0.000%
2026-08-04	1.1500	1.1500	0.8500	0.8500	-29.167%	53	1,986	-35.294%
2026-08-03	1.1000	1.2000	1.1000	1.2000	+15.385%	186	1,953	-54.167%
2026-07-31	0.8000	1.0500	0.8000	1.0400	+9.474%	76	1,859	-47.115%
2026-07-30	0.9300	1.0000	0.9300	0.9500	-5.000%	53	1,811	-42.105%
2026-07-29	0.9000	1.0000	0.9000	1.0000	+29.870%	17	1,831	-45.000%
2026-07-28	0.8500	0.9000	0.7700	0.7700	-30.000%	140	1,837	-28.571%
2026-07-27	1.1500	1.1500	1.1000	1.1000	0.000%	41	1,787	-50.000%
2026-07-24	1.1000	1.1000	1.0900	1.1000	-0.901%	31	1,799	-50.000%
2026-07-23	0.9200	1.1100	0.9200	1.1100	+11.000%	48	1,773	-50.450%
2026-07-22	1.0700	1.0700	1.0000	1.0000	-16.667%	8	1,796	-45.000%
2026-07-21	1.3000	1.3000	1.2000	1.2000	-4.000%	4	1,798	-54.167%
2026-07-20	1.2000	1.2900	1.2000	1.2500	+5.932%	9	1,797	-56.000%
2026-07-17	1.1000	1.2100	1.1000	1.1800	+3.509%	7	1,791	-53.390%
2026-07-16	0.9000	1.1600	0.8600	1.1400	+8.571%	90	1,788	-51.754%
2026-07-15	1.0000	1.1500	0.9700	1.0500	-9.483%	54	1,779	-47.619%
2026-07-14	1.1800	1.2200	1.1600	1.1600	-10.769%	305	1,757	-52.586%
2026-07-13	1.2500	1.3000	1.2500	1.3000	-16.129%	81	2,059	-57.692%
2026-07-10	1.6500	1.7000	1.5000	1.5500	-16.216%	20	2,060	-64.516%
2026-07-09	1.9800	2.0000	1.8500	1.8500	-5.128%	56	2,063	-70.270%
2026-07-08	1.9500	2.0000	1.9500	1.9500	+8.333%	10	2,034	-71.795%
2026-07-07	1.9000	1.9000	1.8000	1.8000	+5.882%	54	2,033	-69.444%
2026-07-06	1.7500	1.8000	1.7000	1.7000	0.000%	141	2,007	-67.647%
2026-07-02	1.8000	1.8000	1.7000	1.7000	+3.030%	116	1,835	-67.647%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-10.326%	24	1,835	-66.667%
2026-06-30	1.7500	1.9500	1.7500	1.8400	+26.897%	170	1,814	-70.109%
2026-06-29	1.4500	1.4500	1.4500	1.4500	+3.571%	311	1,667	-62.069%
2026-06-26	1.5800	1.5800	1.4000	1.4000	-17.647%	188	1,662	-60.714%
2026-06-25	1.8000	1.8000	1.7000	1.7000	-12.821%	19	1,713	-67.647%
2026-06-24	1.9000	1.9500	1.8500	1.9500	0.000%	34	1,705	-71.795%
2026-06-23	1.8800	1.9500	1.8500	1.9500	+20.370%	68	1,719	-71.795%
2026-06-22	1.4700	1.6200	1.4500	1.6200	+20.000%	47	1,713	-66.049%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-10.000%	3	1,672	-59.259%
2026-06-17	1.5500	1.5500	1.5000	1.5000	-16.667%	32	1,672	-63.333%
2026-06-16	1.5400	1.8100	1.5400	1.8000	+22.449%	82	1,672	-69.444%
2026-06-15	1.1000	1.4700	1.1000	1.4700	-5.161%	29	1,619	-62.585%
2026-06-12	1.8000	1.8000	1.5500	1.5500	-32.609%	57	1,605	-64.516%
2026-06-11	2.5200	2.6200	2.3000	2.3000	-13.208%	80	1,606	-76.087%
2026-06-10	2.2000	2.6500	2.2000	2.6500	+31.841%	99	1,591	-79.245%
2026-06-09	1.9500	2.2000	1.9500	2.0100	+5.789%	20	1,535	-72.637%
2026-06-08	1.7400	1.9000	1.7400	1.9000	+9.827%	44	1,532	-71.053%
2026-06-05	1.5800	1.7300	1.5800	1.7300	+11.613%	12	1,489	-68.208%
2026-06-04	1.5500	1.5500	1.5500	1.5500	+13.139%	23	1,477	-64.516%
2026-06-03	1.4000	1.4000	1.3700	1.3700	+5.385%	6	1,477	-59.854%
2026-06-02	1.3500	1.3500	1.3000	1.3000	+18.182%	5	1,481	-57.692%
2026-05-29	1.2000	1.2000	1.1000	1.1000	-6.780%	4	1,481	-50.000%
2026-05-28	1.2500	1.2500	1.1800	1.1800	-5.600%	2	1,477	-53.390%
2026-05-27	1.3800	1.3800	1.2500	1.2500	-21.875%	12	1,477	-56.000%
2026-05-22	1.6500	1.6500	1.6000	1.6000	-15.789%	8	1,487	-65.625%
2026-05-21	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,494	-71.053%
2026-05-20	2.1500	2.1500	2.0500	2.0500	0.000%	32	1,494	-73.171%
2026-05-19	2.1500	2.1500	2.0500	2.0500	-4.651%	2	1,494	-73.171%
2026-05-18	2.0800	2.2000	2.0500	2.1500	+13.158%	330	1,494	-74.419%
2026-05-15	1.9000	1.9000	1.9000	1.9000	+8.571%	9	1,494	-71.053%
2026-05-14	1.8500	1.8500	1.7500	1.7500	+19.048%	12	1,185	-68.571%
2026-05-13	1.4500	1.4700	1.4500	1.4700	-20.541%	10	1,192	-62.585%
2026-05-12	2.1500	2.2000	1.7700	1.8500	-16.667%	473	1,192	-70.270%
2026-05-11	1.9500	2.3200	1.9000	2.2200	+29.070%	323	1,192	-75.225%
2026-05-08	1.6000	1.7300	1.6000	1.7200	+5.521%	241	470	-68.023%
2026-05-07	1.5600	1.6300	1.5600	1.6300	+8.667%	11	307	-66.258%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-16.667%	43	302	-63.333%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+2.857%	3	309	-69.444%
2026-05-04	1.7500	1.7500	1.7400	1.7500	+1.156%	20	308	-68.571%
2026-05-01	1.7300	1.7300	1.7300	1.7300	+1.765%	20	271	-68.208%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-6.077%	2	271	-67.647%
2026-04-29	1.9000	1.9000	1.8100	1.8100	+3.429%	3	270	-69.613%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-4.372%	1	269	-68.571%
2026-04-27	1.7000	1.8300	1.7000	1.8300	+26.207%	6	268	-69.945%
2026-04-23	1.5000	1.5000	1.4500	1.4500	+1.399%	21	272	-62.069%
2026-04-22	1.3000	1.4300	1.3000	1.4300	-1.379%	11	252	-61.538%
2026-04-21	1.4500	1.4500	1.4500	1.4500	-3.333%	1	241	-62.069%
2026-04-20	1.5000	1.5000	1.5000	1.5000	-0.662%	1	241	-63.333%
2026-04-17	1.4500	1.5100	1.4500	1.5100	-11.176%	5	241	-63.576%
2026-04-16	1.6500	1.7000	1.6500	1.7000	-3.409%	22	241	-67.647%
2026-04-15	1.7200	1.7600	1.7200	1.7600	+25.714%	156	225	-68.750%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-6.667%	11	249	-60.714%
2026-04-10	1.5000	1.5500	1.5000	1.5000	+20.000%	6	239	-63.333%
2026-04-09	1.2200	1.2600	1.2200	1.2500	0.000%	151	239	-56.000%
2026-04-08	1.3000	1.3000	1.2500	1.2500	-8.088%	64	93	-56.000%
2026-04-07	1.3600	1.3600	1.3600	1.3600	-2.857%	1	33	-59.559%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-9.677%	3	33	-60.714%
2026-04-01	1.6500	1.6500	1.5500	1.5500	-1.274%	3	30	-64.516%
2026-03-31	1.7600	1.7600	1.5700	1.5700	-12.291%	19	27	-64.968%
2026-03-30	1.8400	1.8400	1.7900	1.7900	+4.070%	2	10	-69.274%
2026-03-26	1.7200	1.7200	1.7200	1.7200	+10.256%	1	9	-68.023%
2026-03-25	1.5700	1.5800	1.5600	1.5600	-17.895%	3	8	-64.744%
2026-03-23	2.0000	2.0000	1.8900	1.9000	-5.000%	8	7	-71.053%
2026-03-20	1.8000	2.0000	1.8000	2.0000	0.000%	3	0	-72.500%