Dark

MOS20261218C26
MOS Dec 18 2026 26.00 Call (MOS261218C00026000)
option OPRA

EOD

Sep 29, 2026

0.85000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,073	0.000%
2026-09-28	0.9000	0.9000	0.8500	0.8500	-26.087%	52	2,073	0.000%
2026-09-25	1.1500	1.2000	1.1500	1.1500	-20.690%	44	2,075	-26.087%
2026-09-24	1.3000	1.4500	1.2600	1.4500	-25.641%	8	2,075	-41.379%
2026-09-23	1.8000	1.9500	1.8000	1.9500	-2.500%	28	2,078	-56.410%
2026-09-22	1.5500	2.0000	1.5500	2.0000	+33.333%	133	2,079	-57.500%
2026-09-21	1.6000	1.7400	1.5000	1.5000	-21.053%	151	1,967	-43.333%
2026-09-18	2.1500	2.1500	1.9000	1.9000	-17.391%	9	1,965	-55.263%
2026-09-17	2.2000	2.3000	2.2000	2.3000	+12.195%	3	1,971	-63.043%
2026-09-16	2.1000	2.1000	2.0500	2.0500	-4.651%	200	1,970	-58.537%
2026-09-15	2.1000	2.1500	2.1000	2.1500	+13.158%	11	2,017	-60.465%
2026-09-14	2.0700	2.0700	1.9000	1.9000	-14.798%	3	2,006	-55.263%
2026-09-11	2.3600	2.7000	2.2200	2.2300	-17.407%	438	2,005	-61.883%
2026-09-10	2.9500	2.9700	2.7000	2.7000	-2.527%	54	1,881	-68.519%
2026-09-09	3.2000	3.2000	2.7500	2.7700	-9.180%	1,721	1,861	-69.314%
2026-09-08	2.8500	3.1000	2.7600	3.0500	+16.412%	1,235	3,226	-72.131%
2026-09-04	2.2500	2.6500	2.2500	2.6200	+11.489%	229	3,330	-67.557%
2026-09-03	2.4600	2.4600	2.2200	2.3500	-10.305%	39	3,330	-63.830%
2026-09-02	2.3000	2.6500	2.3000	2.6200	+18.018%	167	3,336	-67.557%
2026-09-01	1.6500	2.3000	1.6500	2.2200	+34.545%	30	3,299	-61.712%
2026-08-31	1.8100	1.8100	1.6500	1.6500	+7.843%	32	3,291	-48.485%
2026-08-28	1.6500	1.6500	1.5000	1.5300	-10.000%	87	3,262	-44.444%
2026-08-27	1.5500	1.7400	1.5500	1.7000	-15.000%	725	3,249	-50.000%
2026-08-26	2.1000	2.3000	2.0000	2.0000	+5.263%	7	2,993	-57.500%
2026-08-25	1.6500	1.9000	1.6500	1.9000	+8.571%	9	2,993	-55.263%
2026-08-24	1.9200	2.2700	1.6100	1.7500	-10.256%	1,087	2,986	-51.429%
2026-08-21	1.7000	2.0500	1.7000	1.9500	+39.286%	847	2,125	-56.410%
2026-08-20	1.3700	1.4000	1.3700	1.4000	+40.000%	8	1,561	-39.286%
2026-08-19	1.0000	1.1500	1.0000	1.0000	+33.333%	32	1,561	-15.000%
2026-08-17	0.8500	0.8500	0.7500	0.7500	-25.000%	7	1,569	+13.333%
2026-08-14	1.1400	1.1400	1.0000	1.0000	0.000%	7	1,574	-15.000%
2026-08-13	1.4000	1.4000	1.0000	1.0000	-25.926%	23	1,573	-15.000%
2026-08-12	1.3200	1.3500	1.3200	1.3500	-14.557%	32	1,564	-37.037%
2026-08-10	1.4000	1.5800	1.3700	1.5800	-7.059%	21	1,594	-46.203%
2026-08-07	1.6500	1.7000	1.6100	1.7000	+3.030%	21	1,603	-50.000%
2026-08-06	1.8900	1.8900	1.6500	1.6500	-10.811%	9	1,603	-48.485%
2026-08-05	1.5000	1.8500	1.5000	1.8500	+19.355%	2	1,607	-54.054%
2026-08-04	1.2000	1.5500	1.2000	1.5500	+31.356%	74	1,607	-45.161%
2026-08-03	1.1800	1.1900	1.1800	1.1800	-12.593%	4	1,584	-27.966%
2026-07-31	1.3500	1.3500	1.3500	1.3500	-15.625%	4	1,583	-37.037%
2026-07-30	1.4900	1.6000	1.4900	1.6000	+10.345%	13	1,582	-46.875%
2026-07-29	1.4500	1.4500	1.4500	1.4500	+3.571%	31	1,577	-41.379%
2026-07-27	1.4900	1.4900	1.3900	1.4000	-6.040%	23	1,571	-39.286%
2026-07-23	1.6500	1.6500	1.4900	1.4900	-17.222%	7	1,573	-42.953%
2026-07-22	1.8000	1.8000	1.8000	1.8000	+28.571%	1	1,575	-52.778%
2026-07-21	1.6000	1.6000	1.4000	1.4000	-6.667%	11	1,574	-39.286%
2026-07-20	1.3400	1.5000	1.3400	1.5000	-6.250%	12	1,572	-43.333%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-16.667%	10	1,583	-46.875%
2026-07-16	1.9200	1.9300	1.9200	1.9200	+6.667%	15	1,590	-55.729%
2026-07-15	1.9000	1.9000	1.8000	1.8000	+2.857%	2	1,605	-52.778%
2026-07-14	1.7700	1.7800	1.7500	1.7500	+12.903%	57	1,606	-51.429%
2026-07-13	1.5800	1.5800	1.5300	1.5500	+40.909%	3	1,563	-45.161%
2026-07-08	1.2000	1.2000	1.1000	1.1000	-10.569%	43	1,561	-22.727%
2026-07-07	1.2300	1.2300	1.2300	1.2300	-8.889%	1	1,560	-30.894%
2026-07-06	1.3200	1.3500	1.3200	1.3500	+3.846%	2	1,560	-37.037%
2026-07-02	1.3000	1.3800	1.3000	1.3000	+4.000%	70	1,490	-34.615%
2026-06-30	1.3000	1.3000	1.2500	1.2500	-26.471%	47	1,490	-32.000%
2026-06-29	1.7000	1.7000	1.7000	1.7000	-3.955%	4	1,490	-50.000%
2026-06-26	1.7700	1.7700	1.7700	1.7700	+10.625%	2	1,490	-51.977%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+18.519%	53	1,492	-46.875%
2026-06-24	1.4500	1.5000	1.3500	1.3500	-4.255%	7	1,492	-37.037%
2026-06-23	1.5500	1.6000	1.4100	1.4100	-22.951%	44	1,489	-39.716%
2026-06-22	1.9500	1.9500	1.7000	1.8300	-14.884%	21	1,489	-53.552%
2026-06-18	2.1500	2.1500	2.1500	2.1500	+8.586%	1	1,489	-60.465%
2026-06-17	1.9800	1.9800	1.9800	1.9800	+7.027%	10	1,489	-57.071%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-25.101%	14	1,489	-54.054%
2026-06-15	2.5000	2.5000	2.4000	2.4700	+14.884%	24	1,503	-65.587%
2026-06-12	2.1700	2.1700	2.1500	2.1500	+60.448%	15	1,523	-60.465%
2026-06-11	1.2000	1.3400	1.2000	1.3400	+2.290%	16	1,523	-36.567%
2026-06-10	1.6000	1.6000	1.3100	1.3100	-12.667%	20	1,520	-35.115%
2026-06-09	1.6000	1.6000	1.5000	1.5000	-25.000%	25	1,509	-43.333%
2026-06-05	2.3700	2.3700	2.0000	2.0000	-10.314%	4	1,514	-57.500%
2026-06-04	2.3000	2.3000	2.2300	2.2300	-14.231%	6	1,511	-61.883%
2026-06-03	2.7000	2.7000	2.6000	2.6000	+4.839%	13	1,517	-67.308%
2026-06-01	2.4500	2.5500	2.4500	2.4800	-10.145%	186	1,516	-65.726%
2026-05-29	2.9000	2.9000	2.7000	2.7600	-1.429%	28	1,564	-69.203%
2026-05-28	2.5000	2.8500	2.5000	2.8000	+5.660%	37	1,585	-69.643%
2026-05-27	2.5000	2.6500	2.5000	2.6500	+22.120%	22	1,617	-67.925%
2026-05-26	2.1100	2.1700	2.1100	2.1700	+3.333%	2	1,636	-60.829%
2026-05-22	1.9500	2.1000	1.8500	2.1000	+10.526%	7	1,636	-59.524%
2026-05-21	1.8000	1.9000	1.7800	1.9000	+5.556%	8	1,638	-55.263%
2026-05-19	1.6000	1.8000	1.6000	1.8000	+4.651%	6	1,638	-52.778%
2026-05-15	1.9000	1.9000	1.7200	1.7200	-16.098%	25	1,641	-50.581%
2026-05-14	2.1000	2.1000	1.8500	2.0500	-11.255%	22	1,641	-58.537%
2026-05-13	2.1900	2.4900	2.1900	2.3100	+11.058%	12	1,625	-63.203%
2026-05-12	1.7000	2.0800	1.6900	2.0800	+15.556%	92	1,625	-59.135%
2026-05-11	1.9000	1.9000	1.6100	1.8000	-12.195%	32	1,625	-52.778%
2026-05-08	2.3000	2.3000	2.0500	2.0500	-8.889%	18	1,553	-58.537%
2026-05-07	2.4300	2.4300	2.2500	2.2500	-13.462%	13	1,551	-62.222%
2026-05-06	2.6600	2.6600	2.6000	2.6000	+6.122%	8	1,540	-67.308%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-4.297%	1	1,535	-65.306%
2026-05-01	2.5500	2.6200	2.5500	2.5600	-5.535%	6	1,540	-66.797%
2026-04-30	2.5600	2.8100	2.5600	2.7100	+5.039%	135	1,540	-68.635%
2026-04-29	2.7500	2.7500	2.4700	2.5800	-2.642%	96	1,446	-67.054%
2026-04-28	2.6000	2.7000	2.5100	2.6500	+1.923%	308	1,366	-67.925%
2026-04-27	2.8800	2.8800	2.6000	2.6000	-12.458%	13	1,075	-67.308%
2026-04-24	3.2300	3.2300	2.9400	2.9700	-9.174%	17	1,074	-71.380%
2026-04-23	3.2700	3.2700	3.2700	3.2700	-1.208%	4	1,057	-74.006%
2026-04-22	3.4500	3.6000	3.3100	3.3100	-5.429%	20	1,053	-74.320%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+7.034%	5	1,042	-75.714%
2026-04-17	3.2700	3.2700	3.2700	3.2700	+2.188%	1	1,037	-74.006%
2026-04-14	3.2400	3.2400	3.2000	3.2000	-13.747%	1,000	1,036	-73.438%
2026-04-10	3.9200	3.9200	3.7100	3.7100	-19.348%	17	36	-77.089%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-11.538%	1	24	-81.522%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+6.122%	1	23	-83.654%
2026-04-06	5.0000	5.0000	4.8000	4.9000	+22.500%	5	22	-82.653%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-3.614%	3	19	-78.750%
2026-03-27	4.1000	4.1500	4.1000	4.1500	+5.063%	10	16	-79.518%
2026-03-26	3.9800	3.9800	3.9500	3.9500	0.000%	6	6	-78.481%