Dark

MOS20260918P25
MOS Sep 18 2026 25.00 Put (MOS260918P00025000)
option OPRA

EOD

Aug 7, 2026

2.60+1.961%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.6000	2.6000	2.6000	2.6000	+1.961%	7	9,057	0.000%
2026-08-05	3.1000	3.1200	2.4500	2.5500	-20.313%	77	9,064	+1.961%
2026-08-04	3.2500	3.3000	3.2000	3.2000	-16.449%	8	9,130	-18.750%
2026-08-03	3.8000	3.8300	3.8000	3.8300	+10.057%	4	9,125	-32.115%
2026-07-31	3.4000	3.4800	3.4000	3.4800	+1.458%	15	9,121	-25.287%
2026-07-24	3.5000	3.5000	3.4300	3.4300	-2.000%	10	9,116	-24.198%
2026-07-23	3.3000	3.5000	3.3000	3.5000	-5.405%	36	9,126	-25.714%
2026-07-21	3.2500	3.7200	3.2500	3.7000	0.000%	6	9,156	-29.730%
2026-07-13	3.7000	3.7000	3.7000	3.7000	-22.917%	8	9,152	-29.730%
2026-07-08	4.8000	4.8000	4.8000	4.8000	-1.840%	1	9,160	-45.833%
2026-07-07	4.8900	4.8900	4.8900	4.8900	+7.473%	1	9,161	-46.830%
2026-07-02	4.3000	4.5500	4.3000	4.5500	+1.336%	6	9,163	-42.857%
2026-06-30	4.4900	4.4900	4.4900	4.4900	+18.470%	1	9,163	-42.094%
2026-06-26	3.7900	3.7900	3.7900	3.7900	-9.762%	1	9,162	-31.398%
2026-06-25	4.2000	4.2000	4.2000	4.2000	+7.692%	4	9,162	-38.095%
2026-06-22	3.9000	3.9000	3.9000	3.9000	0.000%	29	9,158	-33.333%
2026-06-16	3.9000	3.9000	3.9000	3.9000	+14.706%	10	9,164	-33.333%
2026-06-15	3.0300	3.4600	3.0300	3.4000	-10.526%	28	9,164	-23.529%
2026-06-12	4.0000	4.0000	3.7200	3.8000	-30.275%	60	9,182	-31.579%
2026-06-11	5.5100	5.5100	5.4100	5.4500	+15.711%	108	9,226	-52.294%
2026-06-09	4.5000	4.7100	4.5000	4.7100	+13.494%	38	9,143	-44.798%
2026-06-05	4.2000	4.2000	4.1500	4.1500	+9.211%	34	9,105	-37.349%
2026-06-04	3.7000	3.8000	3.7000	3.8000	+8.571%	72	9,075	-31.579%
2026-06-03	3.3000	3.5000	3.3000	3.5000	+1.744%	8	9,078	-25.714%
2026-06-02	3.4100	3.4500	3.4100	3.4400	-1.149%	24	9,078	-24.419%
2026-06-01	3.4800	3.4800	3.4800	3.4800	+16.000%	45	9,094	-25.287%
2026-05-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	9,139	-13.333%
2026-05-28	3.2000	3.2000	3.0000	3.0000	-7.692%	12	9,139	-13.333%
2026-05-27	3.3100	3.3100	3.2000	3.2500	-18.750%	2,044	9,148	-20.000%
2026-05-22	4.1800	4.1800	4.0000	4.0000	-18.534%	775	7,121	-35.000%
2026-05-20	4.9100	4.9100	4.9100	4.9100	+4.246%	2	6,346	-47.047%
2026-05-19	4.7100	4.7100	4.7100	4.7100	-1.875%	3	6,347	-44.798%
2026-05-18	4.6000	4.8000	4.5900	4.8000	+9.091%	33	6,347	-45.833%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+10.000%	25	6,347	-40.909%
2026-05-14	4.1000	4.1000	4.0000	4.0000	+5.541%	2	6,324	-35.000%
2026-05-13	3.7900	3.7900	3.7900	3.7900	-13.272%	2	6,319	-31.398%
2026-05-12	4.5000	4.8000	4.3700	4.3700	-2.889%	166	6,319	-40.503%
2026-05-11	4.3800	4.5500	4.0000	4.5000	+9.756%	151	6,319	-42.222%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+9.043%	10	6,021	-36.585%
2026-05-07	3.8000	3.8000	3.7600	3.7600	+7.429%	10	6,011	-30.851%
2026-05-06	3.6000	3.6300	3.4400	3.5000	-8.854%	133	6,011	-25.714%
2026-05-05	4.0000	4.0500	3.8400	3.8400	-4.000%	13	6,017	-32.292%
2026-05-04	3.8000	4.0000	3.8000	4.0000	+2.564%	11	6,026	-35.000%
2026-05-01	3.8000	3.9000	3.8000	3.9000	+2.632%	54	6,018	-33.333%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-7.317%	26	6,018	-31.579%
2026-04-29	4.0300	4.1000	4.0300	4.1000	+2.500%	28	6,018	-36.585%
2026-04-28	4.0000	4.2000	4.0000	4.0000	0.000%	100	6,013	-35.000%
2026-04-27	3.7000	4.0000	3.7000	4.0000	+14.286%	7	5,995	-35.000%
2026-04-24	3.4500	3.7000	3.4500	3.5000	+6.061%	40	5,993	-25.714%
2026-04-23	3.4000	3.5000	3.3000	3.3000	0.000%	48	5,958	-21.212%
2026-04-22	3.2000	3.3200	3.2000	3.3000	-2.941%	114	5,915	-21.212%
2026-04-21	3.4100	3.5000	3.3300	3.4000	-1.449%	25	5,781	-23.529%
2026-04-20	3.5000	3.6000	3.4500	3.4500	+3.916%	16	5,781	-24.638%
2026-04-17	3.3800	3.5000	3.3200	3.3200	-8.033%	18	5,772	-21.687%
2026-04-16	3.5200	3.7500	3.5200	3.6100	-2.432%	10	5,787	-27.978%
2026-04-15	3.7000	3.7000	3.6400	3.7000	+2.210%	65	5,778	-29.730%
2026-04-14	3.4000	3.6400	3.4000	3.6200	+13.125%	38	5,719	-28.177%
2026-04-13	3.0700	3.2000	3.0700	3.2000	0.000%	7	5,684	-18.750%
2026-04-10	3.2400	3.2400	3.2000	3.2000	+12.281%	5	5,679	-18.750%
2026-04-09	2.7300	2.8500	2.7300	2.8500	+1.786%	4	5,674	-8.772%
2026-04-08	3.2000	3.2000	2.8000	2.8000	+2.941%	167	5,672	-7.143%
2026-04-07	2.7200	2.7200	2.7200	2.7200	-10.820%	1	5,636	-4.412%
2026-04-02	2.9400	3.0500	2.9400	3.0500	-4.688%	17	5,641	-14.754%
2026-04-01	3.3000	3.4000	3.2000	3.2000	-3.030%	6	5,641	-18.750%
2026-03-31	3.3500	3.5000	3.3000	3.3000	-5.983%	17	5,644	-21.212%
2026-03-30	3.3500	3.5100	3.3500	3.5100	-1.127%	12	5,637	-25.926%
2026-03-27	3.4500	3.5500	3.4500	3.5500	-1.934%	5	5,629	-26.761%
2026-03-26	3.2200	3.6500	3.2200	3.6200	+6.471%	4	5,631	-28.177%
2026-03-25	3.4500	3.6000	3.4000	3.4000	-1.163%	11	5,629	-23.529%
2026-03-24	3.7000	3.7000	3.4400	3.4400	-10.649%	9	5,622	-24.419%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-3.750%	30	5,617	-32.468%
2026-03-20	3.3000	4.0000	3.3000	4.0000	+37.457%	252	5,617	-35.000%
2026-03-19	2.9800	3.0000	2.9100	2.9100	+18.293%	9	5,450	-10.653%
2026-03-18	2.2200	2.4600	2.2200	2.4600	+12.329%	22	5,441	+5.691%
2026-03-17	2.2200	2.2300	2.1900	2.1900	-12.400%	18	5,439	+18.721%
2026-03-16	2.4600	2.5700	2.4600	2.5000	+10.132%	1,394	5,437	+4.000%
2026-03-13	2.1000	2.2700	2.1000	2.2700	+24.044%	11	4,043	+14.537%
2026-03-12	1.8500	1.9400	1.7400	1.8300	-16.818%	238	4,033	+42.077%
2026-03-11	2.5500	2.5500	2.2000	2.2000	-22.807%	46	3,983	+18.182%
2026-03-10	2.7700	2.8500	2.6600	2.8500	+1.064%	1,016	4,008	-8.772%
2026-03-06	2.8700	2.9900	2.7500	2.8200	-1.053%	2,516	2,997	-7.801%
2026-03-05	2.8500	2.8500	2.8500	2.8500	+11.765%	1	481	-8.772%
2026-03-03	2.5500	2.7700	2.5500	2.5500	+13.333%	50	480	+1.961%
2026-03-02	2.2500	2.2500	2.2500	2.2500	-4.661%	8	460	+15.556%
2026-02-26	2.6000	2.6000	2.3600	2.3600	-8.171%	2	452	+10.169%
2026-02-25	2.5000	2.6000	2.3400	2.5700	+28.500%	235	244	+1.167%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-6.542%	1	244	+30.000%
2026-02-23	2.1400	2.1400	2.1400	2.1400	+7.000%	1	243	+21.495%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+0.503%	4	242	+30.000%
2026-02-13	1.9900	1.9900	1.9900	1.9900	+2.051%	1	237	+30.653%
2026-02-12	1.5100	1.9500	1.5100	1.9500	+4.278%	10	237	+33.333%
2026-02-10	1.8700	1.8700	1.8700	1.8700	-8.780%	1	241	+39.037%
2026-02-09	2.0500	2.0500	2.0500	2.0500	-7.658%	1	240	+26.829%
2026-02-06	2.2200	2.2200	2.2200	2.2200	-6.329%	1	241	+17.117%
2026-02-05	2.3000	2.3900	2.3000	2.3700	-8.494%	3	240	+9.705%
2026-02-02	2.5900	2.5900	2.5900	2.5900	+6.584%	1	240	+0.386%
2026-01-30	2.4300	2.4300	2.4300	2.4300	+17.391%	2	239	+6.996%
2026-01-23	2.1000	2.1000	2.0700	2.0700	-17.857%	6	241	+25.604%
2026-01-21	2.5200	2.5200	2.5200	2.5200	-6.667%	20	236	+3.175%
2026-01-20	2.6500	2.7000	2.6000	2.7000	-8.475%	12	248	-3.704%
2026-01-16	2.9500	2.9500	2.9500	2.9500	+22.917%	4	244	-11.864%
2026-01-15	2.4000	2.4000	2.4000	2.4000	+2.128%	10	244	+8.333%
2026-01-14	2.2000	2.4000	2.2000	2.3500	-18.118%	50	234	+10.638%
2026-01-13	2.8100	2.8700	2.8100	2.8700	-0.347%	52	184	-9.408%
2026-01-09	2.8800	2.8800	2.8800	2.8800	+1.053%	2	134	-9.722%
2026-01-08	2.7900	2.8500	2.7900	2.8500	-11.491%	14	134	-8.772%
2026-01-07	3.2200	3.2200	3.2200	3.2200	-6.936%	3	124	-19.255%
2026-01-02	3.4600	3.4600	3.4600	3.4600	-10.130%	3	124	-24.855%
2025-12-31	3.8500	3.8500	3.8500	3.8500	+0.785%	3	123	-32.468%
2025-12-30	3.8000	3.8500	3.8000	3.8200	-4.500%	7	123	-31.937%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-0.990%	5	113	-35.000%
2025-12-17	4.0400	4.0400	4.0400	4.0400	-7.126%	1	113	-35.644%
2025-12-16	4.3500	4.3500	4.3500	4.3500	+26.822%	1	113	-40.230%
2025-12-11	3.4300	3.4300	3.4300	3.4300	-19.294%	1	112	-24.198%
2025-12-10	4.2000	4.2500	4.2000	4.2500	+4.938%	40	111	-38.824%
2025-12-05	4.0500	4.0500	4.0500	4.0500	+3.581%	10	81	-35.802%
2025-12-04	3.9100	3.9100	3.9100	3.9100	-8.000%	20	71	-33.504%
2025-11-19	4.2500	4.2500	4.2500	4.2500	+13.333%	1	51	-38.824%
2025-11-17	3.7000	3.7500	3.7000	3.7500	+6.232%	4	52	-30.667%
2025-11-14	3.5300	3.5300	3.5300	3.5300	+0.857%	3	50	-26.346%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+14.754%	1	47	-25.714%
2025-11-05	3.0500	3.0500	3.0500	3.0500	+34.361%	3	47	-14.754%
2025-10-16	2.2700	2.2700	2.2700	2.2700	+19.474%	1	44	+14.537%
2025-10-13	1.9000	1.9000	1.9000	1.9000	+54.472%	30	44	+36.842%
2025-09-23	1.2300	1.2300	1.2300	1.2300	-21.154%	9	14	+111.382%
2025-08-15	1.5600	1.5600	1.5600	1.5600	-12.360%	2	5	+66.667%
2025-08-06	1.7800	1.7800	1.7800	1.7800	+40.157%	3	3	+46.067%
2025-07-21	1.2700	1.2700	1.2700	1.2700	0.000%	2	2	+104.724%