Dark

MOS20260918P22.5
MOS Sep 18 2026 22.50 Put (MOS260918P00022500)
option OPRA

EOD

Aug 7, 2026

1.15+15.000%(+0.15)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.0000	1.2000	1.0000	1.1500	+15.000%	152	6,206	0.000%
2026-08-06	0.9500	1.1000	0.8500	1.0000	-4.762%	125	6,090	+15.000%
2026-08-05	1.4300	1.4300	0.9500	1.0500	-33.962%	193	6,076	+9.524%
2026-08-04	1.6000	1.6500	1.5600	1.5900	-22.439%	60	6,108	-27.673%
2026-08-03	1.9000	2.0500	1.9000	2.0500	+17.143%	66	6,110	-43.902%
2026-07-31	1.6500	1.8000	1.6500	1.7500	+22.378%	113	6,109	-34.286%
2026-07-30	1.6500	1.7000	1.4300	1.4300	-7.742%	191	6,032	-19.580%
2026-07-29	1.6000	1.7500	1.5500	1.5500	+14.815%	44	5,849	-25.806%
2026-07-28	1.5300	1.5500	1.3500	1.3500	-28.947%	112	5,854	-14.815%
2026-07-27	1.8500	1.9000	1.8500	1.9000	+5.556%	119	5,787	-39.474%
2026-07-24	1.7500	1.8000	1.7500	1.8000	-6.250%	41	5,763	-36.111%
2026-07-23	1.6000	1.9200	1.6000	1.9200	+16.364%	14	5,768	-40.104%
2026-07-22	1.6500	1.6500	1.6000	1.6500	-19.512%	477	5,778	-30.303%
2026-07-21	1.8000	2.0500	1.8000	2.0500	+5.128%	8	6,058	-43.902%
2026-07-20	2.0500	2.0500	1.9000	1.9500	0.000%	107	6,062	-41.026%
2026-07-17	1.7500	2.0000	1.7500	1.9500	+11.429%	9	6,166	-41.026%
2026-07-16	1.5500	1.8400	1.5500	1.7500	+12.903%	18	6,171	-34.286%
2026-07-15	1.8000	1.9000	1.5500	1.5500	-7.186%	79	6,180	-25.806%
2026-07-14	1.9000	1.9000	1.6700	1.6700	-24.091%	37	6,181	-31.138%
2026-07-13	2.0500	2.2000	2.0000	2.2000	-13.725%	86	6,171	-47.727%
2026-07-10	2.5000	2.5500	2.4000	2.5500	-5.556%	53	6,094	-54.902%
2026-07-09	2.8000	2.8000	2.7000	2.7000	-1.818%	15	6,143	-57.407%
2026-07-07	2.7100	2.8000	2.7100	2.7500	+7.843%	7	6,138	-58.182%
2026-07-06	2.5800	2.5800	2.5500	2.5500	-8.929%	53	6,136	-54.902%
2026-07-02	2.7000	2.8000	2.5500	2.8000	+12.000%	17	6,125	-58.929%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-9.091%	5	6,125	-54.000%
2026-06-30	2.7000	2.8500	2.7000	2.7500	+25.000%	157	6,125	-58.182%
2026-06-29	2.1000	2.2500	2.1000	2.2000	+4.762%	71	6,155	-47.727%
2026-06-26	2.3100	2.3100	2.1000	2.1000	-19.231%	312	6,157	-45.238%
2026-06-25	2.5000	2.7500	2.5000	2.6000	-8.127%	17	6,178	-55.769%
2026-06-24	2.7500	2.8300	2.6500	2.8300	-0.702%	14	6,172	-59.364%
2026-06-23	2.5000	2.8500	2.5000	2.8500	+23.913%	27	6,177	-59.649%
2026-06-22	2.1900	2.3500	2.1900	2.3000	+15.000%	42	6,187	-50.000%
2026-06-18	1.9500	2.0400	1.9000	2.0000	-14.163%	15	6,056	-42.500%
2026-06-17	2.2000	2.3300	2.1800	2.3300	-12.075%	178	6,056	-50.644%
2026-06-16	2.2500	2.6500	2.2500	2.6500	+20.455%	31	6,056	-56.604%
2026-06-15	1.9500	2.2000	1.7500	2.2000	0.000%	46	6,037	-47.727%
2026-06-12	2.5800	2.6100	2.2000	2.2000	-33.333%	209	6,050	-47.727%
2026-06-11	3.5000	3.5000	3.3000	3.3000	-8.333%	2	5,978	-65.152%
2026-06-10	3.2000	3.6000	3.1000	3.6000	+22.034%	77	5,976	-68.056%
2026-06-09	3.0000	3.0000	2.9500	2.9500	+5.735%	25	5,975	-61.017%
2026-06-08	2.5100	2.7900	2.5100	2.7900	+12.048%	59	5,990	-58.781%
2026-06-05	2.1500	2.5400	2.1500	2.4900	+10.667%	57	5,949	-53.815%
2026-06-04	2.2700	2.2700	2.2300	2.2500	+15.385%	10	5,941	-48.889%
2026-06-03	1.9500	1.9500	1.9500	1.9500	-4.878%	13	5,931	-41.026%
2026-06-02	1.9800	2.0500	1.9800	2.0500	+5.128%	1,044	5,931	-43.902%
2026-06-01	1.9000	1.9500	1.9000	1.9500	+8.333%	8	5,709	-41.026%
2026-05-29	1.7000	1.8000	1.7000	1.8000	+4.651%	6	5,701	-36.111%
2026-05-28	1.8000	1.8000	1.6700	1.7200	-9.474%	18	5,707	-33.140%
2026-05-27	2.4000	2.4000	1.8500	1.9000	-16.300%	93	5,711	-39.474%
2026-05-26	2.3000	2.3000	2.1000	2.2700	-2.155%	237	5,789	-49.339%
2026-05-22	2.5500	2.5500	2.3200	2.3200	-15.636%	61	5,563	-50.431%
2026-05-21	2.7500	2.7500	2.7500	2.7500	-8.333%	1	5,505	-58.182%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-7.407%	2	5,505	-61.667%
2026-05-19	3.2400	3.2400	3.2400	3.2400	+6.230%	3	5,501	-64.506%
2026-05-18	2.9000	3.0500	2.9000	3.0500	+8.929%	27	5,501	-62.295%
2026-05-15	2.7400	2.8000	2.7000	2.8000	+12.000%	30	5,501	-58.929%
2026-05-14	2.4700	2.6500	2.4000	2.5000	+8.696%	321	5,467	-54.000%
2026-05-13	2.1500	2.3000	2.1200	2.3000	-9.804%	80	5,130	-50.000%
2026-05-12	2.9000	3.2500	2.5500	2.5500	-12.069%	1,206	5,130	-54.902%
2026-05-11	2.7500	3.0000	2.7500	2.9000	+11.111%	36	5,130	-60.345%
2026-05-08	2.3500	2.6100	2.3500	2.6100	+13.478%	49	3,952	-55.939%
2026-05-07	2.2000	2.3000	2.2000	2.3000	+9.524%	54	3,954	-50.000%
2026-05-06	2.2000	2.2200	2.0500	2.1000	-11.392%	22	3,911	-45.238%
2026-05-05	2.5000	2.5000	2.3700	2.3700	-3.659%	5	3,908	-51.477%
2026-05-04	2.4000	2.4600	2.3900	2.4600	+2.500%	33	3,904	-53.252%
2026-05-01	2.4000	2.4000	2.4000	2.4000	0.000%	1	3,870	-52.083%
2026-04-30	2.5000	2.5000	2.2500	2.4000	-4.762%	263	3,870	-52.083%
2026-04-29	2.5300	2.6000	2.5000	2.5200	+0.800%	636	3,608	-54.365%
2026-04-28	2.6000	2.6500	2.5000	2.5000	0.000%	10	3,303	-54.000%
2026-04-27	2.3600	2.5500	2.3500	2.5000	+8.696%	36	3,303	-54.000%
2026-04-24	2.2500	2.3000	2.2500	2.3000	+15.000%	16	3,285	-50.000%
2026-04-23	1.9500	2.1500	1.9500	2.0000	-1.961%	74	3,284	-42.500%
2026-04-22	1.9500	2.0700	1.9500	2.0400	-4.673%	84	3,258	-43.627%
2026-04-21	2.1300	2.1500	2.0500	2.1400	-0.465%	4	3,184	-46.262%
2026-04-20	2.1000	2.2000	2.1000	2.1500	+7.500%	1,632	3,184	-46.512%
2026-04-17	2.1000	2.1500	2.0000	2.0000	-2.439%	39	1,557	-42.500%
2026-04-16	2.1500	2.1500	2.0500	2.0500	-15.289%	12	1,523	-43.902%
2026-04-15	2.5000	2.5000	2.4200	2.4200	+5.217%	3	1,531	-52.479%
2026-04-14	2.3000	2.3300	2.2500	2.3000	+6.977%	19	1,529	-50.000%
2026-04-13	2.0500	2.1600	2.0000	2.1500	+4.878%	15	1,510	-46.512%
2026-04-10	2.1200	2.1200	2.0500	2.0500	+7.895%	6	1,497	-43.902%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,497	-39.474%
2026-04-08	2.0500	2.0500	1.7500	1.7500	+0.575%	54	1,496	-34.286%
2026-04-07	1.6500	1.7400	1.6500	1.7400	-3.867%	7	1,492	-33.908%
2026-04-06	1.8600	1.9500	1.8000	1.8100	-9.500%	19	1,491	-36.464%
2026-04-02	1.9000	2.0000	1.9000	2.0000	-4.762%	15	1,473	-42.500%
2026-03-31	2.1900	2.3200	2.1000	2.1000	-14.286%	67	1,473	-45.238%
2026-03-30	2.3200	2.4500	2.3200	2.4500	+7.456%	5	1,444	-53.061%
2026-03-27	2.3600	2.3600	2.2800	2.2800	-5.000%	52	1,441	-49.561%
2026-03-26	2.1700	2.4900	2.1700	2.4000	+14.286%	108	1,418	-52.083%
2026-03-25	2.2500	2.2600	2.1000	2.1000	-2.326%	181	1,337	-45.238%
2026-03-24	2.3300	2.3800	2.1500	2.1500	-15.686%	116	1,306	-46.512%
2026-03-23	2.0900	2.7000	2.0900	2.5500	-4.851%	13	1,251	-54.902%
2026-03-20	2.1200	2.6800	2.1200	2.6800	+41.053%	86	1,239	-57.090%
2026-03-19	1.7000	1.9500	1.7000	1.9000	+31.034%	59	1,153	-39.474%
2026-03-18	1.5000	1.5000	1.4500	1.4500	0.000%	145	1,102	-20.690%
2026-03-17	1.3400	1.4500	1.3400	1.4500	-11.043%	5	1,040	-20.690%
2026-03-16	1.6900	1.6900	1.5800	1.6300	+13.986%	14	1,040	-29.448%
2026-03-13	1.3000	1.4300	1.2600	1.4300	+36.190%	10	1,034	-19.580%
2026-03-12	1.1900	1.1900	1.0500	1.0500	-19.847%	62	1,032	+9.524%
2026-03-11	1.4700	1.4700	1.3100	1.3100	-25.143%	15	1,030	-12.214%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,018	-34.286%
2026-03-05	1.6700	1.8000	1.6700	1.8000	+4.651%	10	1,017	-36.111%
2026-03-04	1.6000	1.7400	1.5900	1.7200	+8.176%	5	1,007	-33.140%
2026-03-03	1.6500	1.6500	1.5500	1.5900	+9.655%	8	1,005	-27.673%
2026-03-02	1.2500	1.4500	1.2500	1.4500	+7.407%	22	999	-20.690%
2026-02-27	1.4300	1.4300	1.3500	1.3500	-4.930%	3	997	-14.815%
2026-02-26	1.4200	1.4200	1.4200	1.4200	-6.579%	200	998	-19.014%
2026-02-25	1.4400	1.5700	1.4400	1.5200	+19.685%	42	762	-24.342%
2026-02-24	1.2700	1.2700	1.2700	1.2700	+13.393%	1	762	-9.449%
2026-02-20	1.1200	1.1200	1.1200	1.1200	-13.846%	1	761	+2.679%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+8.333%	1	760	-11.538%
2026-02-13	1.2000	1.2000	1.2000	1.2000	+2.564%	1	759	-4.167%
2026-02-12	1.0500	1.1800	1.0500	1.1700	-0.847%	26	759	-1.709%
2026-02-10	1.1900	1.1900	1.1800	1.1800	-7.087%	2	744	-2.542%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-9.286%	1	745	-9.449%
2026-02-06	1.4200	1.4200	1.4000	1.4000	-5.405%	3	745	-17.857%
2026-02-05	1.5500	1.5500	1.4800	1.4800	+3.497%	3	746	-22.297%
2026-02-03	1.4400	1.4400	1.4300	1.4300	-2.721%	3	746	-19.580%
2026-01-30	1.5000	1.5000	1.4700	1.4700	+16.667%	3	746	-21.769%
2026-01-27	1.2600	1.2600	1.2600	1.2600	-5.970%	1	743	-8.730%
2026-01-26	1.3400	1.3600	1.3200	1.3400	-0.741%	92	742	-14.179%
2026-01-23	1.2600	1.3500	1.2500	1.3500	-3.571%	144	650	-14.815%
2026-01-22	1.4600	1.4600	1.4000	1.4000	-18.605%	6	506	-17.857%
2026-01-20	1.7200	1.7200	1.7200	1.7200	-7.027%	1	502	-33.140%
2026-01-16	1.8500	1.8500	1.8300	1.8500	+23.333%	3	500	-37.838%
2026-01-14	1.4000	1.5000	1.4000	1.5000	-14.286%	262	500	-23.333%
2026-01-13	1.7500	1.7600	1.7500	1.7500	-5.405%	12	238	-34.286%
2026-01-09	1.8100	1.8500	1.8100	1.8500	+8.824%	13	248	-37.838%
2026-01-08	1.8000	1.8000	1.7000	1.7000	-19.811%	17	241	-32.353%
2026-01-07	2.1300	2.1300	2.1100	2.1200	-6.195%	3	228	-45.755%
2026-01-02	2.3400	2.3400	2.2600	2.2600	-12.062%	4	225	-49.115%
2025-12-31	2.5600	2.5900	2.5600	2.5700	-4.815%	20	201	-55.253%
2025-12-26	2.6500	2.7000	2.6500	2.7000	+5.882%	4	201	-57.407%
2025-12-24	2.5500	2.5500	2.5500	2.5500	+2.823%	1	197	-54.902%
2025-12-23	2.6200	2.6200	2.4800	2.4800	-6.767%	13	197	-53.629%
2025-12-22	2.6600	2.6600	2.6600	2.6600	+0.377%	8	184	-56.767%
2025-12-19	2.6500	2.6500	2.6500	2.6500	+15.217%	4	176	-56.604%
2025-12-11	2.2900	2.3000	2.2500	2.3000	-19.861%	33	172	-50.000%
2025-12-10	2.8800	2.8800	2.8700	2.8700	+4.364%	4	139	-59.930%
2025-12-09	2.9100	2.9100	2.7500	2.7500	0.000%	16	143	-58.182%
2025-12-08	2.7700	2.7700	2.7500	2.7500	+3.774%	30	127	-58.182%
2025-11-28	2.6500	2.6500	2.6500	2.6500	-0.376%	20	97	-56.604%
2025-11-26	2.6500	2.6600	2.6500	2.6600	+0.377%	20	57	-56.767%
2025-11-25	2.7000	2.7000	2.6500	2.6500	-6.360%	13	57	-56.604%
2025-11-19	2.8300	2.8300	2.8300	2.8300	+13.200%	8	44	-59.364%
2025-11-17	2.5000	2.5000	2.5000	2.5000	+8.696%	10	36	-54.000%
2025-11-13	2.3000	2.3000	2.3000	2.3000	+29.213%	10	26	-50.000%
2025-10-30	1.7900	1.7900	1.7800	1.7800	+27.143%	4	16	-35.393%
2025-10-24	1.4000	1.4000	1.4000	1.4000	+15.702%	10	12	-17.857%
2025-10-10	1.2100	1.2100	1.2100	1.2100	-3.200%	1	2	-4.959%
2025-08-06	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	-8.000%