Dark

MOS20261218C25
MOS Dec 18 2026 25.00 Call (MOS261218C00025000)
option OPRA

EOD

Aug 7, 2026

1.95-4.878%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.7500	1.9500	1.7500	1.9500	-4.878%	3	4,428	0.000%
2026-08-06	2.2500	2.2500	2.0500	2.0500	-4.651%	2	4,426	-4.878%
2026-08-05	1.4500	2.2600	1.3000	2.1500	+19.444%	374	4,424	-9.302%
2026-08-04	1.5000	1.8000	1.5000	1.8000	+25.000%	54	4,079	+8.333%
2026-08-03	1.6800	1.6800	1.4400	1.4400	-8.861%	64	4,090	+35.417%
2026-07-31	1.7000	1.7000	1.5800	1.5800	-9.714%	59	4,038	+23.418%
2026-07-30	1.7500	1.7500	1.7500	1.7500	-3.315%	1	4,040	+11.429%
2026-07-29	2.0200	2.0200	1.7500	1.8100	-10.396%	455	4,040	+7.735%
2026-07-28	1.9800	2.0200	1.9300	2.0200	+15.429%	80	3,600	-3.465%
2026-07-27	1.8500	1.8500	1.7100	1.7500	-7.895%	22	3,632	+11.429%
2026-07-24	1.7500	1.9000	1.7500	1.9000	+5.556%	50	3,611	+2.632%
2026-07-23	1.9000	1.9000	1.8000	1.8000	-14.286%	31	3,595	+8.333%
2026-07-22	1.9500	2.1000	1.9500	2.1000	+15.385%	130	3,565	-7.143%
2026-07-20	1.7500	1.8600	1.7500	1.8200	+4.000%	9	3,573	+7.143%
2026-07-17	1.8500	1.8500	1.7500	1.7500	-11.168%	11	3,574	+11.429%
2026-07-16	1.9500	1.9700	1.9500	1.9700	-10.455%	6	3,571	-1.015%
2026-07-15	2.2100	2.2100	1.9400	2.2000	+1.382%	55	3,565	-11.364%
2026-07-14	2.0500	2.1700	1.9700	2.1700	+24.000%	68	3,527	-10.138%
2026-07-13	1.9600	1.9600	1.7500	1.7500	+9.375%	76	3,527	+11.429%
2026-07-10	1.5100	1.6000	1.5000	1.6000	+14.286%	16	3,527	+21.875%
2026-07-09	1.2500	1.4000	1.2500	1.4000	+6.061%	14	3,513	+39.286%
2026-07-08	1.3500	1.3800	1.3200	1.3200	-12.000%	47	3,500	+47.727%
2026-07-07	1.6300	1.6300	1.4000	1.5000	-6.250%	29	3,454	+30.000%
2026-07-06	1.4500	1.6000	1.4500	1.6000	+3.226%	19	3,430	+21.875%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-1.274%	4	3,413	+25.806%
2026-07-01	1.7400	1.7400	1.5600	1.5700	+1.290%	17	3,413	+24.204%
2026-06-30	1.7500	1.7500	1.4700	1.5500	-27.230%	19	3,412	+25.806%
2026-06-29	1.9500	2.1300	1.9500	2.1300	+17.033%	26	3,406	-8.451%
2026-06-25	1.8200	1.8200	1.8200	1.8200	+17.419%	5	3,406	+7.143%
2026-06-24	1.7000	1.7000	1.5500	1.5500	-3.125%	29	3,406	+25.806%
2026-06-23	1.7700	1.8200	1.6000	1.6000	-23.810%	16	3,419	+21.875%
2026-06-22	2.2000	2.2000	2.1000	2.1000	-6.667%	7	3,418	-7.143%
2026-06-17	2.1900	2.3500	2.1800	2.2500	+7.143%	8	3,410	-13.333%
2026-06-16	2.3100	2.3100	2.1000	2.1000	-7.080%	28	3,410	-7.143%
2026-06-15	2.8500	2.8500	2.2600	2.2600	-8.130%	14	3,401	-13.717%
2026-06-12	2.2000	2.4700	2.2000	2.4600	+40.571%	22	3,388	-20.732%
2026-06-11	1.5500	1.7500	1.3500	1.7500	+25.899%	16	3,382	+11.429%
2026-06-10	1.7500	1.7500	1.3900	1.3900	-13.125%	22	3,384	+40.288%
2026-06-09	1.9000	1.9000	1.6000	1.6000	-13.514%	3	3,371	+21.875%
2026-06-08	2.0500	2.0500	1.8500	1.8500	-21.277%	2	3,371	+5.405%
2026-06-05	2.3500	2.3500	2.3500	2.3500	-2.083%	2	3,371	-17.021%
2026-06-04	2.4000	2.4000	2.4000	2.4000	-17.241%	2	3,369	-18.750%
2026-06-03	3.2000	3.2000	2.9000	2.9000	0.000%	7	3,371	-32.759%
2026-06-02	2.9000	3.0200	2.8700	2.9000	+3.571%	15	3,367	-32.759%
2026-06-01	2.8000	2.8000	2.8000	2.8000	-8.795%	1	3,357	-30.357%
2026-05-29	3.0700	3.0700	3.0700	3.0700	-4.361%	1	3,358	-36.482%
2026-05-28	2.9900	3.2100	2.9500	3.2100	+8.814%	13	3,358	-39.252%
2026-05-27	2.4600	2.9500	2.4600	2.9500	+15.234%	25	3,357	-33.898%
2026-05-26	2.5000	2.5600	2.5000	2.5600	+13.778%	45	3,356	-23.828%
2026-05-21	2.0700	2.2500	2.0700	2.2500	+9.756%	45	3,354	-13.333%
2026-05-20	1.9000	2.0500	1.9000	2.0500	+2.500%	7	3,354	-4.878%
2026-05-19	2.0000	2.0100	2.0000	2.0000	0.000%	220	3,109	-2.500%
2026-05-18	2.2000	2.2000	2.0000	2.0000	-2.439%	2	3,109	-2.500%
2026-05-15	2.1000	2.1200	2.0500	2.0500	-26.786%	74	3,109	-4.878%
2026-05-13	2.8000	2.8000	2.8000	2.8000	+33.333%	5	3,057	-30.357%
2026-05-12	1.9200	2.1000	1.9200	2.1000	+2.439%	55	3,052	-7.143%
2026-05-11	2.1100	2.1200	1.8500	2.0500	-21.154%	18	3,052	-4.878%
2026-05-07	2.6500	2.6500	2.6000	2.6000	-12.752%	10	3,037	-25.000%
2026-05-06	2.9800	2.9800	2.9800	2.9800	+10.370%	1	3,030	-34.564%
2026-05-05	2.6800	2.7000	2.6800	2.7000	-2.527%	21	3,029	-27.778%
2026-05-04	2.9000	2.9000	2.7700	2.7700	-4.483%	19	3,039	-29.603%
2026-05-01	2.7800	2.9000	2.7800	2.9000	-4.605%	2	3,034	-32.759%
2026-04-30	3.0900	3.1000	3.0400	3.0400	+1.672%	22	3,034	-35.855%
2026-04-29	2.9500	2.9900	2.7500	2.9900	-0.333%	21	3,034	-34.783%
2026-04-28	2.9500	3.0000	2.8600	3.0000	-1.961%	26	3,029	-35.000%
2026-04-27	3.3200	3.4000	3.0000	3.0600	-7.273%	1,029	3,018	-36.275%
2026-04-24	3.4500	3.4500	3.2000	3.3000	-11.765%	23	2,023	-40.909%
2026-04-22	3.8000	3.8000	3.6000	3.7400	+3.889%	9	2,018	-47.861%
2026-04-21	3.7000	3.7000	3.6000	3.6000	+1.408%	21	1,995	-45.833%
2026-04-20	3.8000	3.8000	3.5000	3.5500	-8.974%	21	1,995	-45.070%
2026-04-16	3.7000	3.9000	3.5000	3.9000	+11.429%	1,370	1,987	-50.000%
2026-04-15	3.6500	3.6500	3.4200	3.5000	-5.405%	60	1,318	-44.286%
2026-04-14	3.6000	3.7000	3.6000	3.7000	-7.035%	9	1,323	-47.297%
2026-04-13	4.5000	4.6000	3.9800	3.9800	-2.927%	33	1,321	-51.005%
2026-04-10	4.3400	4.3400	4.1000	4.1000	-2.381%	13	1,302	-52.439%
2026-04-09	4.6000	4.6000	4.2000	4.2000	-16.000%	8	1,296	-53.571%
2026-04-08	4.9000	5.0000	4.9000	5.0000	+1.215%	3	1,293	-61.000%
2026-04-01	4.9300	4.9400	4.9300	4.9400	+12.273%	2	1,295	-60.526%
2026-03-31	4.5500	4.7000	4.4000	4.4000	-4.348%	28	1,295	-55.682%
2026-03-30	4.7500	4.7500	4.5000	4.6000	+0.656%	26	1,287	-57.609%
2026-03-27	4.6000	4.6000	4.5700	4.5700	-8.600%	20	1,282	-57.330%
2026-03-26	4.9000	5.0000	4.9000	5.0000	+4.167%	3	1,282	-61.000%
2026-03-25	4.5000	4.8000	4.4500	4.8000	+4.348%	10	1,279	-59.375%
2026-03-24	4.1500	4.6000	4.1500	4.6000	+17.949%	24	1,285	-57.609%
2026-03-23	3.9300	3.9700	3.8500	3.9000	0.000%	8	1,280	-50.000%
2026-03-20	4.4500	4.4500	3.9000	3.9000	-25.000%	22	1,279	-50.000%
2026-03-19	5.4800	5.5000	5.2000	5.2000	-24.198%	15	1,263	-62.500%
2026-03-18	6.8000	6.8600	6.8000	6.8600	-4.854%	6	1,259	-71.574%
2026-03-17	7.1000	7.2500	7.1000	7.2100	+14.444%	15	1,253	-72.954%
2026-03-16	6.9500	6.9500	6.3000	6.3000	-22.030%	24	1,240	-69.048%
2026-03-13	8.0000	8.0800	8.0000	8.0800	-13.025%	22	1,238	-75.866%
2026-03-12	9.2000	9.3500	9.0700	9.2900	+33.477%	4	1,228	-79.010%
2026-03-11	6.3500	6.9600	6.3500	6.9600	+31.321%	2	1,226	-71.983%
2026-03-10	5.3000	5.3000	5.3000	5.3000	-4.159%	1	1,226	-63.208%
2026-03-09	5.5300	5.5300	5.5300	5.5300	+11.044%	5	1,226	-64.738%
2026-03-03	4.9800	4.9800	4.9800	4.9800	-6.038%	10	1,223	-60.843%
2026-02-27	5.3000	5.3000	5.3000	5.3000	+3.922%	11	1,213	-63.208%
2026-02-25	5.1000	5.1000	5.1000	5.1000	-19.431%	1	1,202	-61.765%
2026-02-24	6.3300	6.3300	6.3300	6.3300	-15.600%	5	1,202	-69.194%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-1.445%	10	1,197	-74.000%
2026-02-12	7.6500	7.6500	7.6100	7.6100	-6.049%	12	1,197	-74.376%
2026-02-11	7.9000	8.1000	7.9000	8.1000	+10.204%	2	1,191	-75.926%
2026-02-10	7.3500	7.3500	7.3500	7.3500	+3.521%	6	1,191	-73.469%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+16.393%	1	1,191	-72.535%
2026-02-03	6.1000	6.1000	6.1000	6.1000	+0.826%	3	1,191	-68.033%
2026-01-28	6.0500	6.0500	6.0500	6.0500	-5.469%	3	1,191	-67.769%
2026-01-26	6.5800	6.5800	6.1500	6.4000	-5.882%	3	1,194	-69.531%
2026-01-23	6.7000	6.8500	6.7000	6.8000	+8.800%	25	1,195	-71.324%
2026-01-22	6.2500	6.2500	6.2500	6.2500	+23.031%	25	1,195	-68.800%
2026-01-16	4.9000	5.1300	4.9000	5.0800	-12.414%	16	1,186	-61.614%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-4.762%	6	1,186	-66.379%
2026-01-14	6.0000	6.0900	6.0000	6.0900	+30.128%	52	1,182	-67.980%
2026-01-09	6.3000	6.3000	4.6800	4.6800	-11.698%	30	1,179	-58.333%
2026-01-08	4.5000	5.3000	4.5000	5.3000	+29.268%	16	1,175	-63.208%
2026-01-02	4.1000	4.1000	4.1000	4.1000	+7.050%	1	1,167	-52.439%
2025-12-30	3.8500	3.8800	3.8300	3.8300	+3.514%	6	1,166	-49.086%
2025-12-29	3.7500	3.8100	3.7000	3.7000	-6.329%	9	1,164	-47.297%
2025-12-26	3.9500	3.9500	3.9500	3.9500	+1.282%	10	1,158	-50.633%
2025-12-24	3.9300	3.9300	3.9000	3.9000	-2.500%	3	1,147	-50.000%
2025-12-18	4.0500	4.0500	4.0000	4.0000	+10.803%	14	1,147	-51.250%
2025-12-16	3.7000	3.7000	3.6100	3.6100	-15.059%	3	1,147	-45.983%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-15.000%	1	1,145	-54.118%
2025-12-12	4.8400	5.0000	4.8400	5.0000	+9.890%	11	1,145	-61.000%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+30.000%	2	1,144	-57.143%
2025-12-09	3.5000	3.5000	3.5000	3.5000	0.000%	8	1,142	-44.286%
2025-12-08	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,144	-44.286%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,145	-44.286%
2025-12-04	3.8000	3.8000	3.8000	3.8000	-5.000%	15	1,144	-48.684%
2025-12-03	4.0000	4.0000	4.0000	4.0000	+13.314%	10	1,144	-51.250%
2025-12-02	3.5300	3.5300	3.5300	3.5300	+3.519%	1	1,143	-44.759%
2025-11-24	3.4100	3.4100	3.4100	3.4100	-14.750%	1	1,142	-42.815%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-5.213%	1	1,142	-51.250%
2025-11-17	4.3000	4.3000	4.2200	4.2200	-41.389%	2	1,141	-53.791%
2025-10-22	7.2000	7.2000	7.2000	7.2000	+4.803%	1	1,140	-72.917%
2025-10-21	6.8700	6.8700	6.8700	6.8700	-8.400%	3	1,140	-71.616%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-5.303%	1	1,143	-74.000%
2025-10-14	7.9200	7.9200	7.9200	7.9200	-34.165%	1	1,143	-75.379%
2025-09-25	12.0300	12.0300	12.0300	12.0300	+31.189%	1	1,144	-83.791%
2025-08-14	9.1700	9.1700	9.1700	9.1700	-34.965%	2	1,144	-78.735%
2025-07-23	14.1000	14.1000	14.1000	14.1000	+2.545%	2	1,146	-86.170%
2025-07-01	13.7500	13.7500	13.7500	13.7500	-3.169%	1	1,146	-85.818%
2025-06-03	13.5500	14.2000	13.5500	14.2000	+6.129%	6	1,146	-86.268%
2025-06-02	13.3800	13.3800	13.3800	13.3800	+2.137%	3	1,146	-85.426%
2025-05-21	13.1000	13.1000	13.1000	13.1000	+27.184%	4	1,146	-85.115%
2025-05-09	10.3000	10.3000	10.3000	10.3000	+3.518%	10	1,150	-81.068%
2025-05-08	9.9500	9.9500	9.9500	9.9500	+11.049%	4	1,150	-80.402%
2025-05-07	8.9600	8.9600	8.9600	8.9600	-0.444%	3	1,150	-78.237%
2025-05-05	8.9000	9.0000	8.9000	9.0000	+7.527%	8	1,153	-78.333%
2025-04-30	8.3700	8.3700	8.3700	8.3700	0.000%	1	1,152	-76.703%
2025-04-29	8.3700	8.3700	8.3700	8.3700	+4.625%	3	1,152	-76.703%
2025-04-28	8.0000	8.0000	8.0000	8.0000	+5.263%	1	1,152	-75.625%
2025-04-24	7.6000	7.6000	7.6000	7.6000	+40.741%	1	1,151	-74.342%
2025-04-11	5.3500	5.4500	5.1500	5.4000	+17.647%	32	1,152	-63.889%
2025-04-09	4.5900	4.5900	4.5900	4.5900	-7.273%	1	1,148	-57.516%
2025-04-08	4.9500	4.9500	4.9500	4.9500	-14.063%	1	1,147	-60.606%
2025-04-01	5.7500	5.8500	5.7500	5.7600	-16.763%	11	1,147	-66.146%
2025-03-21	6.9200	6.9200	6.9200	6.9200	+31.309%	2	1,154	-71.821%
2025-03-07	5.0800	5.3400	5.0800	5.2700	+59.697%	28	1,154	-62.998%
2025-03-04	3.3000	3.3000	3.3000	3.3000	-41.593%	4	1,139	-40.909%
2025-02-12	5.6500	5.6500	5.6500	5.6500	-23.025%	10	1,139	-65.487%
2025-01-27	7.1700	7.3400	7.1700	7.3400	-0.677%	5	1,138	-73.433%
2025-01-22	7.4400	7.4400	7.3900	7.3900	+67.195%	3	1,138	-73.613%
2024-12-26	4.4200	4.4200	4.4200	4.4200	-6.947%	1	1,138	-55.882%
2024-12-23	4.7500	4.7500	4.7500	4.7500	+7.955%	7	1,138	-58.947%
2024-12-19	4.5000	4.5000	4.4000	4.4000	-12.000%	2	1,138	-55.682%
2024-12-18	5.7500	5.7500	5.0000	5.0000	-13.793%	4	1,136	-61.000%
2024-12-16	5.8000	5.8000	5.8000	5.8000	+5.072%	5	1,129	-66.379%
2024-12-05	5.5200	5.5200	5.5200	5.5200	-15.077%	1	1,129	-64.674%
2024-12-02	6.5000	6.5000	6.5000	6.5000	+7.438%	1	1,130	-70.000%
2024-11-29	6.0500	6.0500	6.0500	6.0500	+9.009%	20	1,129	-67.769%
2024-11-27	5.3500	5.7000	5.3500	5.5500	+3.738%	3,536	3,173	-64.865%
2024-11-19	5.3500	5.3500	5.3500	5.3500	-13.430%	10	3,173	-63.551%
2024-11-15	6.1800	6.1800	6.1800	6.1800	-6.364%	2	3,173	-68.447%
2024-10-30	6.6000	6.6000	6.6000	6.6000	+10.924%	3	3,173	-70.455%
2024-10-18	5.9000	5.9500	5.9000	5.9500	+7.401%	4	3,170	-67.227%
2024-10-17	5.5400	5.5400	5.5400	5.5400	-4.483%	1	3,170	-64.801%
2024-10-16	5.7700	5.8000	5.7700	5.8000	+6.422%	2	3,170	-66.379%
2024-09-17	5.4500	5.4500	5.4500	5.4500	+7.495%	1	3,170	-64.220%
2024-09-16	5.0700	5.0700	5.0700	5.0700	-11.826%	1	3,170	-61.538%
2024-09-13	5.4000	5.7500	5.4000	5.7500	+17.347%	316	3,169	-66.087%
2024-09-11	4.5900	5.0900	4.5900	4.9000	+3.158%	1,589	3,012	-60.204%
2024-09-10	4.8000	4.9300	4.7500	4.7500	-13.636%	1,411	1,423	-58.947%
2024-09-06	5.7700	5.7700	5.5000	5.5000	-13.386%	4	46	-64.545%
2024-09-05	6.3500	6.3500	6.3500	6.3500	-5.646%	20	45	-69.291%
2024-09-03	6.7300	6.7300	6.7300	6.7300	-3.165%	1	25	-71.025%
2024-08-19	6.9500	6.9500	6.9500	6.9500	+1.757%	1	25	-71.942%
2024-08-16	6.8300	6.8300	6.8300	6.8300	+10.877%	2	24	-71.449%
2024-08-09	6.1600	6.1600	6.1600	6.1600	-5.954%	4	23	-68.344%
2024-08-08	6.5500	6.5500	6.5500	6.5500	-7.092%	4	21	-70.229%
2024-08-07	6.4000	7.0500	6.4000	7.0500	-9.032%	2	17	-72.340%
2024-07-12	7.7500	7.7500	7.7500	7.7500	+18.683%	4	17	-74.839%
2024-07-10	6.5300	6.5300	6.5300	6.5300	-8.028%	2	17	-70.138%
2024-07-05	7.8000	7.8000	7.1000	7.1000	-2.069%	26	15	-72.535%
2024-07-02	7.2500	7.2500	7.2500	7.2500	0.000%	2	2	-73.103%