Dark

MOS20261218C29
MOS Dec 18 2026 29.00 Call (MOS261218C00029000)
option OPRA

EOD

Sep 29, 2026

0.4200-16.000%(-0.0800)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.4100	0.4200	-16.000%	21	1,076	0.000%
2026-09-28	0.5000	0.5000	0.5000	0.5000	-9.091%	6	1,097	-16.000%
2026-09-25	0.6000	0.6000	0.5500	0.5500	-15.385%	6	1,098	-23.636%
2026-09-24	0.8000	0.8000	0.6500	0.6500	-38.095%	25	1,101	-35.385%
2026-09-23	1.0000	1.1000	1.0000	1.0500	0.000%	215	1,126	-60.000%
2026-09-22	0.9000	1.0500	0.9000	1.0500	+14.130%	14	1,089	-60.000%
2026-09-21	0.9500	0.9500	0.8000	0.9200	-14.815%	13	1,086	-54.348%
2026-09-18	1.0800	1.0800	1.0800	1.0800	-20.000%	1	1,083	-61.111%
2026-09-17	1.2500	1.4300	1.2500	1.3500	+12.500%	25	1,084	-68.889%
2026-09-16	1.2100	1.3200	1.0500	1.2000	-12.409%	21	1,084	-65.000%
2026-09-15	1.3700	1.3700	1.3700	1.3700	+13.223%	1	1,078	-69.343%
2026-09-14	1.2000	1.2100	1.2000	1.2100	-8.333%	4	1,078	-65.289%
2026-09-11	1.4200	1.5500	1.3200	1.3200	-8.966%	115	1,081	-68.182%
2026-09-10	1.5900	1.5900	1.4500	1.4500	-14.706%	11	1,179	-71.034%
2026-09-09	2.0000	2.0000	1.6400	1.7000	-6.593%	12	1,178	-75.294%
2026-09-08	1.5500	1.8200	1.5500	1.8200	+15.924%	21	1,171	-76.923%
2026-09-04	1.4700	1.5700	1.4700	1.5700	+16.296%	17	1,165	-73.248%
2026-09-03	1.4100	1.4400	1.3500	1.3500	-12.338%	555	1,165	-68.889%
2026-09-02	1.2900	1.6000	1.2900	1.5400	+19.380%	31	744	-72.727%
2026-09-01	1.0000	1.2900	1.0000	1.2900	+35.789%	58	726	-67.442%
2026-08-31	0.9700	0.9700	0.9400	0.9500	+5.556%	5	718	-55.789%
2026-08-27	0.9400	0.9400	0.8500	0.9000	-23.729%	27	717	-53.333%
2026-08-26	1.1200	1.1800	1.1200	1.1800	+7.273%	2	716	-64.407%
2026-08-25	1.0000	1.1500	1.0000	1.1000	+10.000%	18	715	-61.818%
2026-08-24	1.1500	1.3300	0.9500	1.0000	-9.910%	208	712	-58.000%
2026-08-21	0.9800	1.1200	0.9800	1.1100	+48.000%	93	446	-62.162%
2026-08-20	0.5900	0.7700	0.5900	0.7500	+31.579%	25	502	-44.000%
2026-08-19	0.5700	0.5700	0.5700	0.5700	+42.500%	1	501	-26.316%
2026-08-18	0.4500	0.4500	0.4000	0.4000	+5.263%	54	500	+5.000%
2026-08-17	0.4500	0.4500	0.3800	0.3800	-36.667%	20	502	+10.526%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-9.091%	12	510	-30.000%
2026-08-13	0.7500	0.7500	0.6600	0.6600	-8.333%	15	500	-36.364%
2026-08-12	0.7200	0.7200	0.7200	0.7200	-24.211%	3	500	-41.667%
2026-08-11	0.9500	0.9500	0.9500	0.9500	+2.151%	2	497	-55.789%
2026-08-10	0.8000	0.9300	0.8000	0.9300	-15.455%	18	495	-54.839%
2026-08-05	1.1000	1.1000	1.1000	1.1000	+22.222%	3	496	-61.818%
2026-08-04	0.7500	0.9000	0.7500	0.9000	+28.571%	20	493	-53.333%
2026-08-03	0.7500	0.7500	0.7000	0.7000	-19.540%	58	494	-40.000%
2026-07-29	0.9800	0.9800	0.8500	0.8700	-13.000%	29	466	-51.724%
2026-07-28	1.0000	1.0000	1.0000	1.0000	+11.111%	1	461	-58.000%
2026-07-24	0.9500	0.9500	0.9000	0.9000	-14.286%	50	460	-53.333%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+16.667%	2	422	-60.000%
2026-07-21	1.0000	1.0000	0.9000	0.9000	-2.174%	3	422	-53.333%
2026-07-20	0.8000	0.9200	0.8000	0.9200	+2.222%	103	420	-54.348%
2026-07-17	0.9500	0.9500	0.9000	0.9000	-18.182%	161	320	-53.333%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-4.348%	1	269	-61.818%
2026-07-14	1.1500	1.1500	1.0000	1.1500	+21.053%	31	269	-63.478%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+18.750%	1	244	-55.789%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+23.077%	1	244	-47.500%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-7.143%	1	244	-35.385%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-15.663%	4	244	-40.000%
2026-07-06	0.8200	0.8300	0.8200	0.8300	+3.750%	6	245	-49.398%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-27.273%	3	246	-47.500%
2026-06-29	1.1000	1.1000	1.0500	1.1000	-4.348%	165	248	-61.818%
2026-06-26	1.0600	1.1500	1.0600	1.1500	+15.000%	21	110	-63.478%
2026-06-25	1.0000	1.0000	1.0000	1.0000	+11.111%	1	94	-58.000%
2026-06-24	0.9500	0.9500	0.9000	0.9000	-21.739%	6	94	-53.333%
2026-06-22	1.1900	1.1900	1.1500	1.1500	-20.690%	3	94	-63.478%
2026-06-18	1.4500	1.4500	1.4500	1.4500	+12.403%	1	90	-71.034%
2026-06-17	1.2900	1.2900	1.2900	1.2900	-17.834%	3	90	-67.442%
2026-06-15	1.5800	1.5800	1.5700	1.5700	+8.276%	2	90	-73.248%
2026-06-12	1.4000	1.4500	1.4000	1.4500	+107.143%	63	88	-71.034%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-22.222%	6	127	-40.000%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	127	-53.333%
2026-06-09	1.0500	1.0500	1.0000	1.0000	-49.239%	3	127	-58.000%
2026-05-29	1.9700	1.9700	1.9700	1.9700	+11.299%	1	127	-78.680%
2026-05-28	1.7700	1.7700	1.7700	1.7700	+4.118%	3	127	-76.271%
2026-05-27	1.7000	1.7000	1.7000	1.7000	+17.241%	1	127	-75.294%
2026-05-26	1.4000	1.4500	1.4000	1.4500	+18.852%	2	128	-71.034%
2026-05-21	1.2000	1.2200	1.2000	1.2200	-2.400%	2	127	-65.574%
2026-05-20	1.1000	1.2500	1.1000	1.2500	+4.167%	12	127	-66.400%
2026-05-19	1.0000	1.2000	1.0000	1.2000	+5.263%	16	117	-65.000%
2026-05-18	1.1500	1.1700	1.1400	1.1400	-12.308%	6	117	-63.158%
2026-05-14	1.5500	1.5500	1.3000	1.3000	-5.109%	30	117	-67.692%
2026-05-12	1.2500	1.3700	1.2500	1.3700	+7.874%	7	95	-69.343%
2026-05-11	1.2000	1.2700	1.2000	1.2700	-32.447%	3	95	-66.929%
2026-05-01	1.7500	1.8800	1.7500	1.8800	+7.429%	11	83	-77.660%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+5.422%	1	83	-76.000%
2026-04-29	1.6600	1.6600	1.6600	1.6600	-6.742%	10	83	-74.699%
2026-04-28	1.8000	1.8000	1.7800	1.7800	-22.271%	25	83	-76.404%
2026-04-23	2.2900	2.2900	2.2900	2.2900	-8.400%	1	81	-81.659%
2026-04-22	2.5000	2.5000	2.5000	2.5000	-1.961%	1	80	-83.200%
2026-04-16	2.5500	2.5500	2.5500	2.5500	+6.250%	3	80	-83.529%
2026-04-14	2.4000	2.4000	2.4000	2.4000	-16.376%	5	77	-82.500%
2026-04-13	2.9000	2.9000	2.8700	2.8700	-13.030%	3	74	-85.366%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-10.569%	6	73	-87.273%
2026-04-07	3.6900	3.6900	3.6900	3.6900	-0.270%	1	73	-88.618%
2026-04-02	3.7000	3.7000	3.7000	3.7000	+21.311%	15	58	-88.649%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+27.615%	1	58	-86.230%
2026-03-23	2.3900	2.3900	2.3900	2.3900	-11.481%	12	57	-82.427%
2026-03-20	2.8800	2.9000	2.7000	2.7000	0.000%	47	0	-84.444%