Dark

MOS20260918P27.5
MOS Sep 18 2026 27.50 Put (MOS260918P00027500)
option OPRA

EOD

Aug 7, 2026

4.78+15.459%(+0.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.7800	4.7800	4.7800	4.7800	+15.459%	5	1,858	0.000%
2026-08-06	4.1400	4.1400	4.1400	4.1400	-21.293%	1	1,858	+15.459%
2026-08-05	5.2600	5.2600	5.2600	5.2600	-1.498%	2	1,859	-9.125%
2026-08-04	5.3400	5.3400	5.3400	5.3400	-9.492%	10	1,861	-10.487%
2026-08-03	5.9000	5.9000	5.9000	5.9000	+6.498%	1	1,871	-18.983%
2026-07-31	5.5400	5.5400	5.5400	5.5400	+6.130%	10	1,870	-13.718%
2026-07-23	5.2200	5.2200	5.2200	5.2200	-8.581%	1	1,860	-8.429%
2026-07-20	5.7100	5.7100	5.7100	5.7100	+7.736%	1	1,861	-16.287%
2026-07-17	5.3000	5.3000	5.3000	5.3000	+3.314%	2	1,862	-9.811%
2026-07-14	5.1300	5.1300	5.1300	5.1300	-26.081%	8	1,864	-6.823%
2026-07-08	6.9400	6.9400	6.9400	6.9400	+2.815%	19	1,856	-31.124%
2026-06-30	6.7500	6.7500	6.7500	6.7500	+3.846%	3	1,875	-29.185%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+24.046%	6	1,875	-26.462%
2026-06-18	5.2400	5.2400	5.2400	5.2400	-12.667%	1	1,882	-8.779%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-7.975%	1	1,882	-20.333%
2026-06-09	6.5500	6.5500	6.5200	6.5200	+6.536%	27	1,883	-26.687%
2026-06-05	5.8000	6.1200	5.8000	6.1200	+5.517%	34	1,863	-21.895%
2026-06-04	5.8000	5.8000	5.8000	5.8000	+13.281%	2	1,871	-17.586%
2026-06-01	5.1200	5.1200	5.1200	5.1200	+8.475%	1	1,871	-6.641%
2026-05-28	4.8100	4.8100	4.7100	4.7200	-6.719%	10	1,870	+1.271%
2026-05-27	5.0500	5.0600	5.0500	5.0600	-10.284%	3	1,862	-5.534%
2026-05-26	5.5900	5.6400	5.5900	5.6400	-13.893%	10	1,859	-15.248%
2026-05-21	6.6500	6.6500	6.5500	6.5500	+22.430%	8	1,853	-27.023%
2026-05-13	5.6000	5.6000	5.3400	5.3500	-10.833%	7	1,861	-10.654%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-9.910%	30	1,860	-20.333%
2026-05-11	6.6200	6.6600	6.6200	6.6600	+20.434%	11	1,860	-28.228%
2026-05-06	5.4500	5.5300	5.4500	5.5300	-5.308%	4	1,819	-13.562%
2026-05-05	5.8400	5.8400	5.8400	5.8400	+3.363%	3	1,815	-18.151%
2026-04-30	5.6500	5.6500	5.6500	5.6500	-1.568%	3	1,812	-15.398%
2026-04-27	5.6200	5.8000	5.6200	5.7400	+10.385%	22	1,815	-16.725%
2026-04-24	5.2000	5.2000	5.2000	5.2000	+6.122%	15	1,793	-8.077%
2026-04-22	4.7000	4.9000	4.7000	4.9000	-2.000%	63	1,778	-2.449%
2026-04-21	5.1000	5.1000	5.0000	5.0000	+2.041%	3	1,715	-4.400%
2026-04-20	4.9000	4.9000	4.9000	4.9000	-2.000%	3	1,715	-2.449%
2026-04-16	5.3000	5.3000	5.0000	5.0000	-8.257%	3	1,712	-4.400%
2026-04-15	5.1000	5.4500	5.1000	5.4500	+3.810%	5	1,712	-12.294%
2026-04-14	5.0500	5.2500	5.0500	5.2500	+14.880%	40	1,710	-8.952%
2026-04-13	4.5700	4.5700	4.5700	4.5700	+6.279%	2	1,670	+4.595%
2026-04-09	4.2000	4.3000	4.2000	4.3000	+4.116%	2	1,668	+11.163%
2026-04-08	4.2000	4.2000	4.1300	4.1300	-7.191%	3	1,668	+15.738%
2026-04-02	4.4500	4.4500	4.4500	4.4500	-1.549%	1	1,669	+7.416%
2026-04-01	4.5200	4.5200	4.5200	4.5200	-9.237%	1	1,669	+5.752%
2026-03-31	4.8500	4.9800	4.8500	4.9800	-1.969%	5	1,668	-4.016%
2026-03-30	5.0500	5.1100	5.0500	5.0800	-0.392%	41	1,666	-5.906%
2026-03-27	5.1500	5.1500	5.1000	5.1000	0.000%	11	1,627	-6.275%
2026-03-26	5.0000	5.1000	5.0000	5.1000	+2.000%	20	1,616	-6.275%
2026-03-24	5.0500	5.0500	5.0000	5.0000	-9.091%	24	1,596	-4.400%
2026-03-23	5.6000	5.6200	5.5000	5.5000	+5.769%	30	1,572	-13.091%
2026-03-20	5.0000	5.2000	5.0000	5.2000	+20.930%	3	1,542	-8.077%
2026-03-19	4.1000	4.3500	4.1000	4.3000	+24.638%	150	1,539	+11.163%
2026-03-18	3.3000	3.4500	3.3000	3.4500	+2.985%	15	1,431	+38.551%
2026-03-17	3.3400	3.3500	3.3000	3.3500	-9.459%	14	1,420	+42.687%
2026-03-16	3.7000	3.8000	3.7000	3.7000	+17.460%	154	1,406	+29.189%
2026-03-13	3.3000	3.3000	3.1500	3.1500	+22.568%	6	1,288	+51.746%
2026-03-12	2.7000	2.7400	2.5700	2.5700	-23.284%	15	1,288	+85.992%
2026-03-11	3.5700	3.6500	3.3500	3.3500	-16.040%	19	1,299	+42.687%
2026-03-10	3.9900	3.9900	3.9900	3.9900	+0.504%	2	1,297	+19.799%
2026-03-09	4.6500	4.6500	3.9700	3.9700	-10.787%	24	1,295	+20.403%
2026-03-05	4.4500	4.4500	4.4500	4.4500	+14.103%	2	1,299	+7.416%
2026-03-04	3.9500	3.9500	3.8600	3.9000	-1.266%	6	1,297	+22.564%
2026-03-03	3.9500	4.0000	3.9500	3.9500	+12.857%	23	1,292	+21.013%
2026-03-02	3.2000	3.5000	3.2000	3.5000	-2.778%	53	1,292	+36.571%
2026-02-26	3.6000	3.6000	3.6000	3.6000	0.000%	28	1,292	+32.778%
2026-02-25	3.6000	3.6400	3.6000	3.6000	+14.286%	103	1,190	+32.778%
2026-02-24	3.0500	3.1500	3.0500	3.1500	-3.077%	3	1,190	+51.746%
2026-02-23	3.2500	3.2500	3.2500	3.2500	+13.636%	22	1,187	+47.077%
2026-02-20	2.8600	2.8600	2.8600	2.8600	+0.351%	1	1,187	+67.133%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-4.362%	4	1,186	+67.719%
2026-02-18	3.0000	3.0000	2.9800	2.9800	+2.055%	3	1,186	+60.403%
2026-02-13	2.9600	2.9600	2.9100	2.9200	+3.180%	18	1,187	+63.699%
2026-02-12	2.8300	2.8300	2.8300	2.8300	+15.510%	1	1,187	+68.905%
2026-02-11	2.4500	2.4500	2.4500	2.4500	-28.779%	1	1,186	+95.102%
2026-01-29	3.4400	3.4400	3.4400	3.4400	+5.846%	1	1,185	+38.953%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+3.834%	3	1,184	+47.077%
2026-01-27	3.1300	3.1300	3.1300	3.1300	-20.759%	10	1,181	+52.716%
2026-01-20	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,171	+21.013%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-0.726%	10	1,170	+16.585%
2026-01-08	4.1300	4.1300	4.1300	4.1300	-12.128%	1	1,160	+15.738%
2026-01-07	4.7000	4.7000	4.7000	4.7000	-9.615%	2	1,159	+1.702%
2026-01-02	5.2000	5.2000	5.2000	5.2000	-6.306%	1	1,157	-8.077%
2025-12-18	5.5500	5.5500	5.5500	5.5500	-5.932%	1	1,158	-13.874%
2025-12-16	5.9000	5.9000	5.9000	5.9000	+29.670%	2	1,158	-18.983%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-1.087%	15	1,158	+5.055%
2025-12-12	4.6000	4.6000	4.6000	4.6000	0.000%	21	1,143	+3.913%
2025-12-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,124	+3.913%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-8.257%	22	1,124	-4.400%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+15.466%	2	1,146	-12.294%
2025-11-10	4.7200	4.7200	4.7200	4.7200	-0.840%	1	1,144	+1.271%
2025-11-06	4.7600	4.7600	4.7600	4.7600	+4.846%	1	1,143	+0.420%
2025-11-05	4.3800	4.5400	4.3800	4.5400	+16.410%	8	1,142	+5.286%
2025-10-31	3.9000	3.9000	3.9000	3.9000	+26.623%	1	1,135	+22.564%
2025-10-14	3.0800	3.0800	3.0800	3.0800	+65.591%	2	1,135	+55.195%
2025-10-01	1.8700	1.9300	1.8400	1.8600	-0.535%	22	1,135	+156.989%
2025-09-23	1.8700	1.8700	1.8700	1.8700	-3.109%	1	1,113	+155.615%
2025-09-16	1.9600	1.9700	1.9300	1.9300	+1.047%	1,143	1,113	+147.668%
2025-09-11	1.9100	1.9100	1.9100	1.9100	-8.612%	1	59	+150.262%
2025-09-10	2.0900	2.0900	2.0900	2.0900	-0.476%	1	59	+128.708%
2025-09-08	2.1000	2.1000	2.1000	2.1000	-11.765%	3	59	+127.619%
2025-08-18	2.3800	2.3800	2.3800	2.3800	+5.310%	2	59	+100.840%
2025-08-15	2.2600	2.2800	2.2600	2.2600	-5.833%	37	57	+111.504%
2025-08-14	2.4000	2.4000	2.4000	2.4000	-4.762%	3	20	+99.167%
2025-08-08	2.5200	2.5200	2.5200	2.5200	-1.946%	2	20	+89.683%
2025-08-06	2.5700	2.5700	2.5700	2.5700	+32.474%	3	20	+85.992%
2025-08-01	1.9400	1.9400	1.9400	1.9400	+16.168%	3	17	+146.392%
2025-07-30	1.6100	1.6700	1.6100	1.6700	-11.640%	3	14	+186.228%
2025-07-17	1.9100	1.9100	1.8900	1.8900	+1.070%	2	11	+152.910%
2025-07-16	1.8700	1.8700	1.8700	1.8700	+2.186%	5	9	+155.615%
2025-07-15	1.8300	1.8300	1.8300	1.8300	0.000%	4	4	+161.202%