Dark

MOS20261218C20
MOS Dec 18 2026 20.00 Call (MOS261218C00020000)
option OPRA

EOD

Sep 29, 2026

3.35-16.250%(-0.65)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	3.5000	3.3500	3.3500	-16.250%	41	437	0.000%
2026-09-25	3.8000	4.0000	3.8000	4.0000	-26.606%	3	417	-16.250%
2026-09-22	5.4500	5.4500	5.4500	5.4500	+15.957%	1	418	-38.532%
2026-09-21	5.0600	5.0600	4.7000	4.7000	-16.071%	2	417	-28.723%
2026-09-18	5.6000	5.6000	5.6000	5.6000	-10.112%	1	418	-40.179%
2026-09-17	6.2300	6.2300	6.2300	6.2300	+5.593%	2	417	-46.228%
2026-09-15	6.2000	6.2000	5.9000	5.9000	-9.924%	3	417	-43.220%
2026-09-10	6.6000	6.6000	6.5500	6.5500	-0.758%	110	419	-48.855%
2026-09-09	6.9000	6.9000	6.6000	6.6000	-2.077%	104	319	-49.242%
2026-09-08	6.9100	7.0500	6.7400	6.7400	+5.975%	4	319	-50.297%
2026-09-04	6.3700	6.3700	6.3600	6.3600	+7.251%	10	322	-47.327%
2026-09-03	6.3000	6.3000	5.9300	5.9300	-2.787%	18	322	-43.508%
2026-09-02	6.1000	6.4000	6.1000	6.1000	+8.929%	107	320	-45.082%
2026-09-01	5.3000	5.6000	5.3000	5.6000	+14.286%	3	321	-40.179%
2026-08-31	4.9000	4.9000	4.9000	4.9000	+10.112%	2	319	-31.633%
2026-08-28	4.4500	4.4500	4.4500	4.4500	-20.819%	2	318	-24.719%
2026-08-26	5.6200	5.6200	5.6200	5.6200	+10.196%	1	316	-40.391%
2026-08-24	5.1000	5.1000	5.1000	5.1000	-1.354%	50	316	-34.314%
2026-08-21	5.1700	5.1700	5.1700	5.1700	+23.095%	1	358	-35.203%
2026-08-20	3.7000	4.2000	3.7000	4.2000	+21.739%	25	359	-20.238%
2026-08-19	3.4500	3.4500	3.4500	3.4500	+30.189%	5	339	-2.899%
2026-08-17	2.9300	2.9300	2.6500	2.6500	-20.896%	53	339	+26.415%
2026-08-14	3.3500	3.3500	3.3500	3.3500	+4.361%	1	331	0.000%
2026-08-13	3.2600	3.2700	3.2100	3.2100	-17.692%	8	331	+4.361%
2026-08-12	4.0000	4.0000	3.8900	3.9000	-10.345%	7	329	-14.103%
2026-08-07	4.2500	4.3500	4.2500	4.3500	-3.333%	2	329	-22.989%
2026-08-06	4.4000	4.5000	4.4000	4.5000	0.000%	2	329	-25.556%
2026-08-05	4.7000	4.8000	4.5000	4.5000	+12.500%	4	329	-25.556%
2026-08-04	4.0000	4.0000	4.0000	4.0000	+14.286%	10	329	-16.250%
2026-08-03	3.5000	3.5000	3.5000	3.5000	-10.486%	1	319	-4.286%
2026-07-29	3.9000	3.9100	3.9000	3.9100	-10.115%	30	319	-14.322%
2026-07-28	4.3500	4.3500	4.3500	4.3500	+8.209%	1	319	-22.989%
2026-07-27	4.0200	4.0200	4.0200	4.0200	+1.772%	1	319	-16.667%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-1.250%	4	319	-15.190%
2026-07-20	3.8600	4.0000	3.8600	4.0000	+1.523%	2	323	-16.250%
2026-07-17	3.9400	3.9400	3.9400	3.9400	-11.461%	1	322	-14.975%
2026-07-14	4.3000	4.4500	4.3000	4.4500	+39.063%	14	322	-24.719%
2026-07-09	3.1000	3.2000	3.1000	3.2000	+3.226%	16	335	+4.688%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-8.824%	10	332	+8.065%
2026-07-06	3.2000	3.4000	3.2000	3.4000	-1.734%	39	342	-1.471%
2026-06-30	3.5200	3.5200	3.4600	3.4600	-0.575%	11	305	-3.179%
2026-06-24	3.4800	3.4800	3.4800	3.4800	-28.247%	40	304	-3.736%
2026-06-18	4.8500	4.8500	4.8500	4.8500	-14.613%	4	344	-30.928%
2026-06-15	5.6600	5.6800	5.6600	5.6800	+19.579%	10	344	-41.021%
2026-06-12	4.1700	4.7500	4.1700	4.7500	+35.714%	24	334	-29.474%
2026-06-11	3.0000	3.5000	3.0000	3.5000	+17.845%	36	341	-4.286%
2026-06-10	3.1000	3.1000	2.9700	2.9700	-17.956%	14	306	+12.795%
2026-06-09	3.5000	3.6200	3.5000	3.6200	-17.352%	3	294	-7.459%
2026-06-05	4.3800	4.3800	4.3800	4.3800	-17.824%	4	292	-23.516%
2026-06-03	5.3300	5.3300	5.3300	5.3300	+2.697%	5	292	-37.148%
2026-06-02	5.1900	5.1900	5.1900	5.1900	+3.800%	1	287	-35.453%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-10.873%	1	287	-33.000%
2026-05-29	5.6100	5.6100	5.6100	5.6100	+6.857%	1	287	-40.285%
2026-05-27	5.2500	5.2500	5.2500	5.2500	+48.725%	50	288	-36.190%
2026-05-19	3.5300	3.5300	3.5300	3.5300	-11.750%	2	338	-5.099%
2026-05-15	4.2400	4.2400	3.9900	4.0000	-19.192%	66	338	-16.250%
2026-05-13	4.8000	4.9500	4.8000	4.9500	+20.732%	31	277	-32.323%
2026-05-11	3.5000	4.1000	3.5000	4.1000	-6.818%	4	246	-18.293%
2026-05-08	4.4100	4.4100	4.4000	4.4000	-12.000%	6	245	-23.864%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-1.961%	2	249	-33.000%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-23.881%	5	247	-34.314%
2026-04-22	6.7000	6.7000	6.7000	6.7000	+8.065%	3	247	-50.000%
2026-04-17	6.2000	6.2000	6.2000	6.2000	-1.587%	2	244	-45.968%
2026-04-16	6.3000	6.3000	6.3000	6.3000	+7.877%	1	246	-46.825%
2026-04-15	5.9000	5.9000	5.8400	5.8400	-3.789%	14	245	-42.637%
2026-04-14	6.7000	6.7000	6.0700	6.0700	-13.286%	120	245	-44.811%
2026-04-13	7.0000	7.0000	7.0000	7.0000	0.000%	10	136	-52.143%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-11.392%	4	136	-52.143%
2026-04-08	7.3500	7.9000	7.3500	7.9000	-2.469%	6	132	-57.595%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+3.846%	10	138	-58.642%
2026-04-02	8.1500	8.1500	7.8000	7.8000	+6.849%	10	128	-57.051%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+3.107%	5	128	-54.110%
2026-03-24	7.0800	7.0800	7.0800	7.0800	+3.207%	1	123	-52.684%
2026-03-20	6.8600	6.8600	6.8600	6.8600	-21.149%	1	122	-51.166%
2026-03-19	8.7000	8.7000	8.7000	8.7000	-16.346%	10	121	-61.494%
2026-03-17	10.4000	10.4000	10.4000	10.4000	+9.474%	2	111	-67.788%
2026-03-16	9.5000	9.6000	9.5000	9.5000	0.000%	11	109	-64.737%
2026-03-11	9.5000	9.5000	9.5000	9.5000	+22.581%	9	105	-64.737%
2026-03-03	7.7500	7.7500	7.7500	7.7500	-9.884%	1	110	-56.774%
2026-02-25	8.8000	8.8000	8.5000	8.6000	-14.000%	5	104	-61.047%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+19.048%	7	104	-66.500%
2026-01-20	8.4000	8.4000	8.4000	8.4000	+20.000%	24	104	-60.119%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+12.903%	2	128	-52.143%
2025-12-29	6.2000	6.2000	6.2000	6.2000	-3.876%	20	130	-45.968%
2025-12-22	6.4500	6.4500	6.4500	6.4500	+1.575%	1	110	-48.062%
2025-12-17	6.3500	6.3500	6.3500	6.3500	-4.511%	1	109	-47.244%
2025-12-16	6.6500	6.6500	6.6500	6.6500	-5.000%	2	110	-49.624%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-2.778%	1	108	-52.143%
2025-12-11	7.2000	7.2000	7.2000	7.2000	+20.000%	1	107	-53.472%
2025-12-10	5.9000	6.0000	5.7900	6.0000	-4.000%	24	106	-44.167%
2025-12-04	6.2500	6.2500	6.2500	6.2500	-8.088%	1	83	-46.400%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-14.141%	1	82	-50.735%
2025-11-14	7.9200	7.9200	7.9200	7.9200	+4.211%	19	82	-57.702%
2025-11-13	7.6000	7.6000	7.6000	7.6000	+1.064%	1	63	-55.921%
2025-11-10	7.5200	7.5200	7.5200	7.5200	-16.906%	1	63	-55.452%
2025-11-03	9.0500	9.0500	9.0500	9.0500	-9.500%	24	38	-62.983%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-8.509%	1	38	-66.500%
2025-10-20	10.9300	10.9300	10.9300	10.9300	-32.697%	10	38	-69.350%
2025-10-06	16.5000	16.5000	16.2400	16.2400	+8.267%	16	28	-79.372%
2025-05-13	15.0000	15.0000	15.0000	15.0000	+12.697%	6	18	-77.667%
2025-05-08	13.3100	13.3100	13.3100	13.3100	+9.098%	1	18	-74.831%
2025-05-01	12.2000	12.2000	12.2000	12.2000	+56.410%	1	18	-72.541%
2025-04-11	7.8500	7.8500	7.7500	7.8000	+28.926%	12	19	-57.051%
2025-04-08	6.2000	6.2000	6.0000	6.0500	-6.923%	16	19	-44.628%
2025-04-07	6.6500	6.6500	6.4800	6.5000	+6.557%	14	21	-48.462%
2025-04-04	6.3000	6.3000	6.1000	6.1000	-31.844%	20	22	-45.082%
2025-04-01	9.0000	9.0500	8.9500	8.9500	+2.403%	22	22	-62.570%
2025-02-13	8.7500	8.7500	8.7400	8.7400	-0.228%	12	20	-61.670%
2025-02-06	8.7600	8.7600	8.7600	8.7600	-2.775%	1	8	-61.758%
2025-01-14	9.0500	9.0500	9.0100	9.0100	+28.714%	5	9	-62.819%
2024-12-26	7.0000	7.0000	7.0000	7.0000	-32.367%	1	14	-52.143%
2024-11-07	10.3500	10.3500	10.3500	10.3500	+10.224%	1	14	-67.633%
2024-10-25	9.3900	9.3900	9.3900	9.3900	+11.786%	20	15	-64.324%
2024-10-24	8.7000	8.7000	8.4000	8.4000	-3.002%	7	23	-60.119%
2024-10-18	8.6600	8.6600	8.6600	8.6600	+6.258%	2	26	-61.316%
2024-10-17	8.1500	8.1500	8.1500	8.1500	-2.745%	2	25	-58.896%
2024-10-16	8.3800	8.3800	8.3800	8.3800	+6.752%	1	23	-60.024%
2024-09-20	8.6200	8.6200	7.8500	7.8500	+2.749%	4	24	-57.325%
2024-09-12	7.6400	7.6400	7.6400	7.6400	0.000%	1	23	-56.152%
2024-09-11	7.6400	7.6400	7.6400	7.6400	-5.328%	1	23	-56.152%
2024-09-06	8.0700	8.0700	8.0700	8.0700	-10.333%	2	22	-58.488%
2024-09-05	9.0000	9.0000	9.0000	9.0000	-13.462%	1	22	-62.778%
2024-08-30	10.4000	10.4000	10.4000	10.4000	+7.216%	2	20	-67.788%
2024-08-22	9.7200	9.7200	9.7000	9.7000	+3.191%	5	20	-65.464%
2024-08-06	9.4000	9.4000	9.4000	9.4000	-12.067%	1	15	-64.362%
2024-08-01	11.3800	11.3800	10.6900	10.6900	-10.168%	12	14	-68.662%
2024-07-18	11.9000	11.9000	11.9000	11.9000	+18.526%	2	2	-71.849%
2024-07-05	10.0400	10.0400	10.0400	10.0400	0.000%	2	1	-66.633%