Dark

MOS20261218C24
MOS Dec 18 2026 24.00 Call (MOS261218C00024000)
option OPRA

EOD

Sep 29, 2026

1.47+4.255%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4700	1.4700	1.4700	1.4700	+4.255%	10	722	0.000%
2026-09-28	1.5500	1.5500	1.4000	1.4100	-20.787%	59	722	+4.255%
2026-09-25	1.5700	1.8500	1.5700	1.7800	-11.000%	50	717	-17.416%
2026-09-24	1.9500	2.1000	1.9500	2.0000	-15.966%	10	692	-26.500%
2026-09-22	2.3800	2.3800	2.3800	2.3800	-8.462%	7	689	-38.235%
2026-09-21	1.9000	2.6000	1.9000	2.6000	-6.137%	12	695	-43.462%
2026-09-18	2.8000	2.8500	2.7700	2.7700	-17.066%	3	701	-46.931%
2026-09-17	3.3400	3.3400	3.3400	3.3400	+21.455%	10	702	-55.988%
2026-09-16	3.1000	3.1000	2.7500	2.7500	0.000%	8	712	-46.545%
2026-09-14	3.3100	3.3100	2.7500	2.7500	-14.861%	7	708	-46.545%
2026-09-11	3.6000	3.6000	3.1700	3.2300	-17.179%	18	708	-54.489%
2026-09-10	3.9000	3.9000	3.9000	3.9000	+2.632%	3	711	-62.308%
2026-09-09	3.8600	3.9000	3.8000	3.8000	-1.299%	3	708	-61.316%
2026-09-08	4.0000	4.2000	3.8500	3.8500	+10.000%	19	710	-61.818%
2026-09-04	2.9500	3.5000	2.9500	3.5000	+7.692%	7	720	-58.000%
2026-09-03	3.2000	3.3500	3.2000	3.2500	-10.959%	18	720	-54.769%
2026-09-02	3.2300	3.6500	3.2300	3.6500	+15.873%	8	726	-59.726%
2026-09-01	2.4000	3.2000	2.4000	3.1500	+31.250%	24	727	-53.333%
2026-08-31	2.4000	2.5300	2.4000	2.4000	+5.727%	31	733	-38.750%
2026-08-28	2.2800	2.2900	2.2700	2.2700	-6.967%	8	727	-35.242%
2026-08-27	2.2500	2.4400	2.2500	2.4400	-14.386%	29	725	-39.754%
2026-08-26	3.2000	3.2000	2.8000	2.8500	+5.948%	22	727	-48.421%
2026-08-25	2.4600	2.6900	2.4600	2.6900	+9.796%	26	725	-45.353%
2026-08-24	2.8000	3.1500	2.3500	2.4500	-12.500%	16	711	-40.000%
2026-08-21	2.3000	2.8200	2.3000	2.8000	+33.333%	28	705	-47.500%
2026-08-20	1.7000	2.1000	1.7000	2.1000	+40.000%	30	707	-30.000%
2026-08-19	1.6500	1.7000	1.5000	1.5000	+25.000%	7	697	-2.000%
2026-08-18	1.2000	1.2500	1.2000	1.2000	-3.226%	41	695	+22.500%
2026-08-17	1.3500	1.3500	1.1100	1.2400	-20.000%	29	676	+18.548%
2026-08-14	1.7000	1.7000	1.5300	1.5500	+6.897%	16	663	-5.161%
2026-08-13	1.7300	1.7300	1.4500	1.4500	-27.500%	18	663	+1.379%
2026-08-12	1.9000	2.0000	1.9000	2.0000	-14.163%	3	664	-26.500%
2026-08-11	2.2500	2.3500	2.2500	2.3300	+3.097%	37	663	-36.910%
2026-08-10	2.0000	2.2600	2.0000	2.2600	-0.877%	17	633	-34.956%
2026-08-07	2.2400	2.3400	2.2400	2.2800	-10.588%	15	616	-35.526%
2026-08-06	2.6800	2.6800	2.5500	2.5500	-3.774%	15	605	-42.353%
2026-08-05	2.1000	2.6500	2.1000	2.6500	+23.256%	10	600	-44.528%
2026-08-04	1.8000	2.1500	1.7700	2.1500	+25.731%	55	605	-31.628%
2026-08-03	1.8000	1.8000	1.7100	1.7100	-12.308%	58	593	-14.035%
2026-07-31	1.9500	1.9500	1.9500	1.9500	-4.878%	1	548	-24.615%
2026-07-30	2.0400	2.0500	2.0400	2.0500	0.000%	5	547	-28.293%
2026-07-29	2.0500	2.0500	2.0500	2.0500	-15.638%	1	547	-28.293%
2026-07-28	2.4000	2.4300	2.2100	2.4300	+21.500%	22	546	-39.506%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-9.091%	1	539	-26.500%
2026-07-24	2.1000	2.2000	2.1000	2.2000	-6.383%	5	538	-33.182%
2026-07-22	2.1500	2.4000	2.1500	2.3500	+20.513%	59	541	-37.447%
2026-07-21	2.2000	2.2000	1.9500	1.9500	-10.138%	23	541	-24.615%
2026-07-20	2.0700	2.1700	2.0500	2.1700	-3.556%	3	538	-32.258%
2026-07-17	2.2500	2.2500	2.2500	2.2500	-11.765%	10	535	-34.667%
2026-07-16	2.5500	2.5500	2.5500	2.5500	+2.000%	1	535	-42.353%
2026-07-15	2.6000	2.6000	2.5000	2.5000	+0.402%	3	535	-41.200%
2026-07-14	2.2500	2.4900	2.2500	2.4900	+18.571%	9	537	-40.964%
2026-07-13	2.2000	2.2000	2.0000	2.1000	+10.526%	7	530	-30.000%
2026-07-10	1.6500	1.9000	1.6500	1.9000	+11.765%	12	533	-22.632%
2026-07-09	1.5000	1.7000	1.5000	1.7000	+3.030%	44	531	-13.529%
2026-07-08	1.7000	1.7000	1.6500	1.6500	+1.227%	15	487	-10.909%
2026-07-07	1.8000	1.8000	1.6300	1.6300	-12.366%	6	472	-9.816%
2026-07-06	1.7500	1.8600	1.7500	1.8600	+3.333%	3	466	-20.968%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-13.876%	48	460	-18.333%
2026-07-01	2.1000	2.1000	2.0900	2.0900	+19.429%	7	460	-29.665%
2026-06-30	1.7000	1.7500	1.7000	1.7500	-23.913%	18	465	-16.000%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-8.000%	13	463	-36.087%
2026-06-26	2.3000	2.5000	2.3000	2.5000	+11.111%	28	450	-41.200%
2026-06-25	2.0500	2.2500	2.0500	2.2500	+39.752%	36	455	-34.667%
2026-06-24	1.6100	1.6100	1.6100	1.6100	-17.857%	20	458	-8.696%
2026-06-23	2.0100	2.1000	1.9600	1.9600	-20.000%	23	438	-25.000%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-15.517%	10	429	-40.000%
2026-06-18	2.8500	2.9000	2.8500	2.9000	+8.209%	31	398	-49.310%
2026-06-17	2.6800	2.6800	2.6800	2.6800	+3.077%	1	398	-45.149%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-7.143%	1	398	-43.462%
2026-06-15	3.5900	3.8000	2.8000	2.8000	+44.330%	94	399	-47.500%
2026-06-11	1.7000	1.9400	1.7000	1.9400	-26.792%	5	333	-24.227%
2026-06-05	2.6500	2.6500	2.6500	2.6500	-11.667%	2	332	-44.528%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-9.091%	2	332	-51.000%
2026-06-02	3.3600	3.3600	3.3000	3.3000	+3.448%	3	332	-55.455%
2026-06-01	3.3500	3.3500	3.1900	3.1900	-13.784%	2	331	-53.918%
2026-05-29	3.8000	3.8000	3.7000	3.7000	+12.121%	13	330	-60.270%
2026-05-28	3.2500	3.3000	3.2500	3.3000	+17.857%	15	340	-55.455%
2026-05-27	2.8000	2.8000	2.8000	2.8000	-3.114%	2	340	-47.500%
2026-05-26	2.9900	2.9900	2.8900	2.8900	+17.959%	9	338	-49.135%
2026-05-21	2.4500	2.4500	2.4500	2.4500	+2.941%	30	329	-40.000%
2026-05-20	2.1700	2.3800	2.1700	2.3800	+13.333%	11	329	-38.235%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-8.696%	3	263	-30.000%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-13.208%	22	263	-36.087%
2026-05-14	2.6500	2.6500	2.6500	2.6500	-1.852%	2	263	-44.528%
2026-05-12	2.3700	2.7000	2.3700	2.7000	+12.500%	3	261	-45.556%
2026-05-11	2.2500	2.4000	2.2500	2.4000	-9.434%	85	261	-38.750%
2026-05-08	2.8800	2.8800	2.6500	2.6500	-13.115%	71	248	-44.528%
2026-05-07	3.1100	3.1100	3.0000	3.0500	-10.294%	6	178	-51.803%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+13.333%	10	175	-56.765%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-9.091%	20	165	-51.000%
2026-04-30	3.5000	3.5000	3.3000	3.3000	0.000%	3	145	-55.455%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-8.333%	1	144	-55.455%
2026-04-28	3.4400	3.6000	3.4400	3.6000	+1.408%	5	144	-59.167%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-4.054%	14	140	-58.592%
2026-04-24	4.0100	4.0100	3.6000	3.7000	-7.500%	14	140	-60.270%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-2.439%	3	129	-63.250%
2026-04-17	4.2000	4.2000	4.1000	4.1000	+7.895%	2	129	-64.146%
2026-04-15	3.7000	3.8000	3.7000	3.8000	-7.317%	5	131	-61.316%
2026-04-14	4.2000	4.2000	4.1000	4.1000	-20.696%	12	126	-64.146%
2026-03-31	5.2000	5.2000	5.1500	5.1700	+5.510%	111	115	-71.567%
2026-03-30	5.0000	5.0000	4.9000	4.9000	-1.010%	11	158	-70.000%
2026-03-27	4.9500	4.9500	4.9500	4.9500	+1.020%	1	147	-70.303%
2026-03-24	4.9900	4.9900	4.9000	4.9000	+15.566%	11	146	-70.000%
2026-03-23	4.2400	4.2400	4.2400	4.2400	-7.826%	10	0	-65.330%
2026-03-20	4.7000	4.7000	4.6000	4.6000	0.000%	125	0	-68.043%