Dark

MOS20261218C30
MOS Dec 18 2026 30.00 Call (MOS261218C00030000)
option OPRA

EOD

Aug 7, 2026

0.7400-12.941%(-0.1100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.8000	0.8000	0.7400	0.7400	-12.941%	30	7,779	0.000%
2026-08-06	0.8500	0.8500	0.7500	0.8500	-5.556%	38	7,773	-12.941%
2026-08-05	0.7500	1.0000	0.7500	0.9000	+18.421%	78	7,746	-17.778%
2026-08-04	0.6300	0.7600	0.6300	0.7600	+35.714%	9	7,702	-2.632%
2026-08-03	0.7000	0.7000	0.5300	0.5600	-13.846%	60	7,702	+32.143%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-7.143%	10	7,671	+13.846%
2026-07-30	0.7000	0.7000	0.7000	0.7000	0.000%	4	7,673	+5.714%
2026-07-29	0.8500	0.8500	0.7000	0.7000	-17.647%	4	7,669	+5.714%
2026-07-28	0.7500	0.8500	0.7500	0.8500	+18.056%	19	7,666	-12.941%
2026-07-27	0.7000	0.7200	0.7000	0.7200	-5.263%	40	7,650	+2.778%
2026-07-24	0.7800	0.7800	0.7600	0.7600	-12.644%	9	7,628	-2.632%
2026-07-22	0.9100	0.9500	0.8700	0.8700	+24.286%	4	7,624	-14.943%
2026-07-21	0.7700	0.7700	0.7000	0.7000	-10.256%	15	7,624	+5.714%
2026-07-20	0.7200	0.7800	0.7000	0.7800	-2.500%	86	7,615	-5.128%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-20.792%	71	7,588	-7.500%
2026-07-16	1.0100	1.0100	1.0100	1.0100	+12.222%	1	7,517	-26.733%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-10.000%	1	7,517	-17.778%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+33.333%	3	7,516	-26.000%
2026-07-13	0.7500	0.8500	0.7500	0.7500	+13.636%	101	7,514	-1.333%
2026-07-10	0.6000	0.7000	0.6000	0.6600	+10.000%	13	7,444	+12.121%
2026-07-09	0.5500	0.6000	0.5500	0.6000	+9.091%	9	7,437	+23.333%
2026-07-08	0.5700	0.5700	0.5500	0.5500	-15.385%	5	7,437	+34.545%
2026-07-07	0.6500	0.6500	0.6000	0.6500	-5.797%	19	7,433	+13.846%
2026-07-06	0.6600	0.6900	0.6600	0.6900	-1.429%	14	7,429	+7.246%
2026-07-02	0.6500	0.7000	0.6500	0.7000	-12.500%	6	7,428	+5.714%
2026-07-01	0.7900	0.8000	0.7900	0.8000	+14.286%	23	7,428	-7.500%
2026-06-30	0.6800	0.7000	0.6800	0.7000	-26.316%	102	7,428	+5.714%
2026-06-29	0.9500	0.9500	0.8900	0.9500	-5.000%	101	7,485	-22.105%
2026-06-26	0.9000	1.0000	0.9000	1.0000	+17.647%	17	7,420	-26.000%
2026-06-25	0.9000	0.9000	0.8000	0.8500	+8.974%	68	7,406	-12.941%
2026-06-24	0.8000	0.8000	0.7800	0.7800	+1.299%	42	7,354	-5.128%
2026-06-23	0.9300	0.9300	0.7700	0.7700	-26.667%	121	7,347	-3.896%
2026-06-22	1.1000	1.1500	1.0000	1.0500	-14.634%	232	7,440	-29.524%
2026-06-18	1.2700	1.2800	1.2300	1.2300	+6.957%	83	7,367	-39.837%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+9.524%	1	7,367	-35.652%
2026-06-16	1.1000	1.1000	1.0500	1.0500	-18.605%	75	7,367	-29.524%
2026-06-15	1.4000	1.7500	1.2900	1.2900	-0.769%	466	7,432	-42.636%
2026-06-12	0.9500	1.3000	0.9500	1.3000	+85.714%	363	7,534	-43.077%
2026-06-11	0.8000	0.8000	0.7000	0.7000	+7.692%	13	7,206	+5.714%
2026-06-10	0.8500	0.8500	0.6500	0.6500	-27.778%	13	7,197	+13.846%
2026-06-09	0.9900	0.9900	0.9000	0.9000	-10.000%	235	7,192	-17.778%
2026-06-08	1.0500	1.0500	1.0000	1.0000	-23.077%	32	7,135	-26.000%
2026-06-05	1.4500	1.4500	1.3000	1.3000	-10.345%	2	7,133	-43.077%
2026-06-04	1.4000	1.4500	1.4000	1.4500	-17.143%	3	7,134	-48.966%
2026-06-03	1.7300	1.7500	1.7300	1.7500	+20.690%	14	7,132	-57.714%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-6.452%	1	7,123	-48.966%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-9.884%	1	7,123	-52.258%
2026-05-29	1.6500	1.7500	1.6500	1.7200	+14.667%	7	7,123	-56.977%
2026-05-27	1.5000	1.5100	1.4900	1.5000	+14.504%	19	7,125	-50.667%
2026-05-26	1.2600	1.5000	1.2600	1.3100	+4.800%	6	7,126	-43.511%
2026-05-22	1.1500	1.3000	1.1500	1.2500	0.000%	166	7,123	-40.800%
2026-05-21	1.1000	1.2500	1.0500	1.2500	+13.636%	100	6,999	-40.800%
2026-05-20	0.9500	1.1000	0.9500	1.1000	+4.762%	95	6,999	-32.727%
2026-05-19	0.9100	1.0900	0.9000	1.0500	+0.962%	93	6,903	-29.524%
2026-05-18	0.9500	1.0500	0.9300	1.0400	-9.565%	246	6,903	-28.846%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-10.853%	1	6,903	-35.652%
2026-05-14	1.1500	1.3500	1.1500	1.2900	-12.838%	19	6,878	-42.636%
2026-05-13	1.3500	1.5000	1.3500	1.4800	+20.325%	7	6,883	-50.000%
2026-05-12	1.0000	1.2300	0.9500	1.2300	+29.474%	953	6,883	-39.837%
2026-05-11	0.9500	1.1000	0.9000	0.9500	-24.000%	104	6,883	-22.105%
2026-05-08	1.3500	1.4400	1.2500	1.2500	-7.407%	107	6,762	-40.800%
2026-05-07	1.4300	1.4300	1.3500	1.3500	-15.625%	2	6,764	-45.185%
2026-05-06	1.5500	1.6000	1.5000	1.6000	+10.345%	13	6,764	-53.750%
2026-05-05	1.5000	1.5000	1.4500	1.4500	-3.333%	28	6,763	-48.966%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-14.286%	1	6,770	-50.667%
2026-04-30	1.7200	1.8500	1.7200	1.7500	+12.903%	94	6,770	-57.714%
2026-04-29	1.6200	1.6600	1.5500	1.5500	-3.125%	93	6,843	-52.258%
2026-04-28	1.7000	1.7500	1.6000	1.6000	-1.840%	27	6,808	-53.750%
2026-04-27	1.8200	1.8500	1.6300	1.6300	-16.837%	131	6,812	-54.601%
2026-04-24	1.9800	1.9800	1.8000	1.9600	-8.411%	109	6,813	-62.245%
2026-04-22	2.2000	2.2500	2.1400	2.1400	+1.422%	52	6,810	-65.421%
2026-04-21	2.1100	2.1100	2.1100	2.1100	+5.500%	1	6,786	-64.929%
2026-04-20	2.0500	2.0500	2.0000	2.0000	-9.091%	13	6,786	-63.000%
2026-04-17	2.1500	2.2000	2.0700	2.2000	+4.762%	270	6,790	-66.364%
2026-04-16	2.0700	2.1000	2.0700	2.1000	+2.439%	13	6,627	-64.762%
2026-04-15	2.1500	2.2000	1.9600	2.0500	-10.870%	183	6,627	-63.902%
2026-04-14	2.3000	2.3000	2.1000	2.3000	-2.128%	18	6,651	-67.826%
2026-04-13	2.5000	2.7000	2.3500	2.3500	-8.203%	67	6,652	-68.511%
2026-04-10	2.6300	2.6300	2.5000	2.5600	-5.185%	108	6,658	-71.094%
2026-04-09	3.0000	3.1000	2.7000	2.7000	-16.923%	114	6,557	-72.593%
2026-04-08	3.1000	3.2500	3.1000	3.2500	-1.515%	4	6,544	-77.231%
2026-04-07	3.4600	3.4600	3.2000	3.3000	+3.125%	107	6,541	-77.576%
2026-04-06	3.4000	3.4000	3.2000	3.2000	+1.587%	214	6,541	-76.875%
2026-04-02	3.3000	3.5000	3.1000	3.1500	+5.000%	14	6,541	-76.508%
2026-04-01	2.8500	3.0000	2.8500	3.0000	+5.263%	251	6,541	-75.333%
2026-03-31	2.7000	2.8500	2.6500	2.8500	+3.636%	3,061	6,342	-74.035%
2026-03-30	2.8600	3.0000	2.6800	2.7500	0.000%	88	4,332	-73.091%
2026-03-27	2.7900	2.9600	2.7400	2.7500	+4.167%	2,212	4,314	-73.091%
2026-03-26	3.1000	3.1200	2.6400	2.6400	-4.000%	17	2,316	-71.970%
2026-03-25	2.7500	2.7500	2.7500	2.7500	-3.509%	4	2,316	-73.091%
2026-03-24	2.5000	2.8500	2.4700	2.8500	+22.318%	68	2,316	-74.035%
2026-03-23	2.2200	2.4500	2.2200	2.3300	0.000%	49	2,295	-68.240%
2026-03-20	2.6000	2.7500	2.3300	2.3300	-30.448%	48	2,287	-68.240%
2026-03-19	3.7500	3.8000	3.3500	3.3500	-27.015%	46	2,277	-77.910%
2026-03-18	4.7500	4.7500	4.5900	4.5900	-2.960%	5	2,282	-83.878%
2026-03-17	4.8000	4.8100	4.7300	4.7300	+18.250%	8	2,282	-84.355%
2026-03-16	4.3500	4.4000	4.0000	4.0000	-22.027%	64	2,282	-81.500%
2026-03-13	5.7500	6.2800	5.1300	5.1300	-19.213%	55	2,285	-85.575%
2026-03-12	5.6000	6.8800	5.6000	6.3500	+32.568%	70	2,273	-88.346%
2026-03-11	3.5500	4.7900	3.5500	4.7900	+47.385%	77	2,274	-84.551%
2026-03-10	3.4500	3.4500	3.1400	3.2500	-5.797%	24	2,271	-77.231%
2026-03-09	3.1200	3.4500	3.0400	3.4500	+17.747%	102	2,269	-78.551%
2026-03-06	3.2500	3.2500	2.7900	2.9300	+5.018%	43	2,185	-74.744%
2026-03-05	2.7900	2.7900	2.7900	2.7900	+2.198%	1	2,152	-73.477%
2026-03-04	2.6500	2.7300	2.6500	2.7300	-6.186%	100	2,152	-72.894%
2026-03-03	2.4700	2.9100	2.4700	2.9100	-9.063%	26	2,152	-74.570%
2026-03-02	4.0000	4.0000	3.2000	3.2000	-1.538%	10	2,152	-76.875%
2026-02-27	3.1900	3.2500	3.1900	3.2500	+2.201%	35	2,154	-77.231%
2026-02-26	2.9000	3.2100	2.9000	3.1800	-0.625%	520	2,154	-76.730%
2026-02-25	3.6600	3.6600	2.9000	3.2000	-23.810%	1,092	730	-76.875%
2026-02-24	4.2000	4.2000	4.2000	4.2000	+6.329%	1	730	-82.381%
2026-02-23	4.3000	4.3000	3.9500	3.9500	-14.871%	8	730	-81.266%
2026-02-18	4.6000	4.6400	4.6000	4.6400	+4.740%	20	724	-84.052%
2026-02-17	4.5000	4.6000	4.2600	4.4300	-7.900%	27	713	-83.296%
2026-02-13	4.8100	4.8100	4.6600	4.8100	-3.800%	53	762	-84.615%
2026-02-12	5.4400	5.4400	5.0000	5.0000	-8.257%	53	762	-85.200%
2026-02-11	5.3200	5.5500	5.3200	5.4500	+11.224%	10	718	-86.422%
2026-02-10	4.7500	4.9000	4.7500	4.9000	+7.692%	9	709	-84.898%
2026-02-09	4.4000	4.6000	4.3300	4.5500	+5.814%	14	711	-83.736%
2026-02-04	4.2300	4.3000	4.2300	4.3000	+17.808%	20	704	-82.791%
2026-02-03	3.6500	3.6500	3.6500	3.6500	+10.606%	5	704	-79.726%
2026-02-02	3.2800	3.3000	3.2800	3.3000	0.000%	10	709	-77.576%
2026-01-30	3.7000	3.8000	3.3000	3.3000	-8.840%	13	703	-77.576%
2026-01-29	4.3200	4.3200	3.6200	3.6200	-10.617%	6	701	-79.558%
2026-01-26	4.0500	4.0500	4.0500	4.0500	-4.706%	1	701	-81.728%
2026-01-23	4.1600	4.4000	4.1600	4.2500	+2.410%	7	701	-82.588%
2026-01-22	3.6500	4.2000	3.6500	4.1500	+15.278%	55	700	-82.169%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+10.769%	10	649	-79.444%
2026-01-20	3.2500	3.2500	3.2500	3.2500	+7.261%	5	639	-77.231%
2026-01-16	3.0900	3.0900	3.0300	3.0300	-16.529%	8	639	-75.578%
2026-01-14	3.9000	3.9500	3.6300	3.6300	+32.000%	15	639	-79.614%
2026-01-12	2.7500	2.7500	2.7500	2.7500	-11.859%	1	628	-73.091%
2026-01-08	3.1800	3.2500	3.1200	3.1200	+18.631%	14	628	-76.282%
2026-01-07	2.6300	2.6300	2.6300	2.6300	+10.970%	1	617	-71.863%
2026-01-05	2.3800	2.4300	2.3700	2.3700	-8.846%	107	616	-68.776%
2026-01-02	2.5300	2.6000	2.5300	2.6000	+18.182%	2	578	-71.538%
2025-12-31	2.2000	2.2000	2.2000	2.2000	-2.222%	25	577	-66.364%
2025-12-30	2.2500	2.2500	2.2500	2.2500	0.000%	10	577	-67.111%
2025-12-29	2.2500	2.2500	2.2500	2.2500	-1.316%	3	567	-67.111%
2025-12-24	2.2800	2.2800	2.2800	2.2800	-0.870%	3	570	-67.544%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+10.048%	3	570	-67.826%
2025-12-16	2.0900	2.0900	2.0900	2.0900	-18.039%	10	570	-64.593%
2025-12-15	2.9600	2.9600	2.5500	2.5500	-16.667%	83	560	-70.980%
2025-12-12	3.0000	3.0700	3.0000	3.0600	+24.898%	30	538	-75.817%
2025-12-11	2.4500	2.4500	2.4500	2.4500	+22.500%	2	532	-69.796%
2025-12-10	1.9900	2.0000	1.9900	2.0000	-3.382%	2	532	-63.000%
2025-12-09	2.0500	2.0700	2.0500	2.0700	+3.500%	4	530	-64.251%
2025-12-05	2.2500	2.2500	2.0000	2.0000	-17.355%	19	530	-63.000%
2025-12-03	2.4200	2.4200	2.4200	2.4200	0.000%	10	532	-69.421%
2025-12-01	2.4200	2.4200	2.4200	2.4200	+6.608%	30	532	-69.421%
2025-11-26	2.2600	2.2800	2.2500	2.2700	+5.581%	44	546	-67.401%
2025-11-25	2.3500	2.3500	2.1500	2.1500	+9.137%	15	546	-65.581%
2025-11-24	2.1000	2.1000	1.9700	1.9700	-12.444%	5	546	-62.437%
2025-11-20	2.4600	2.4600	2.2500	2.2500	-5.063%	7	546	-67.111%
2025-11-19	2.3800	2.3800	2.3700	2.3700	-1.660%	98	552	-68.776%
2025-11-18	2.4100	2.4100	2.4100	2.4100	-13.929%	6	454	-69.295%
2025-11-11	2.7000	2.8000	2.7000	2.8000	+1.449%	2	448	-73.571%
2025-11-07	2.7000	2.7600	2.5000	2.7600	-1.429%	181	446	-73.188%
2025-11-06	2.8000	2.8000	2.8000	2.8000	-13.846%	20	265	-73.571%
2025-11-05	3.2500	3.2500	3.2500	3.2500	0.000%	10	265	-77.231%
2025-11-04	3.0600	3.2500	3.0600	3.2500	-37.016%	293	265	-77.231%
2025-10-27	4.8000	5.1600	4.8000	5.1600	+24.337%	3	89	-85.659%
2025-10-20	4.1500	4.1500	4.1500	4.1500	-28.694%	1	89	-82.169%
2025-10-13	5.8200	5.8200	5.8200	5.8200	-37.081%	4	88	-87.285%
2025-09-25	9.2500	9.2500	9.2500	9.2500	+44.081%	1	88	-92.000%
2025-08-15	6.4200	6.4200	6.4200	6.4200	+9.744%	1	88	-88.474%
2025-08-12	5.8500	5.8500	5.8500	5.8500	-2.500%	10	87	-87.350%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-33.185%	1	77	-87.667%
2025-07-21	8.9800	8.9800	8.9800	8.9800	-9.749%	10	77	-91.759%
2025-06-17	9.9500	9.9500	9.9500	9.9500	+3.646%	22	87	-92.563%
2025-06-16	9.6000	9.6000	9.6000	9.6000	+3.226%	4	87	-92.292%
2025-06-06	9.3000	9.3000	9.3000	9.3000	-9.091%	20	87	-92.043%
2025-06-05	10.2300	10.2300	10.2300	10.2300	+5.791%	6	87	-92.766%
2025-05-30	9.6700	9.6700	9.6700	9.6700	-3.300%	2	81	-92.347%
2025-05-28	9.7000	10.0000	9.7000	10.0000	+9.890%	3	81	-92.600%
2025-05-23	9.1000	9.1000	9.1000	9.1000	+45.600%	2	80	-91.868%
2025-05-05	6.2500	6.2500	6.2500	6.2500	0.000%	1	80	-88.160%
2025-05-01	6.1500	6.3000	6.1000	6.2500	+21.359%	7	80	-88.160%
2025-04-25	5.0200	5.2500	5.0100	5.1500	+28.429%	8	79	-85.631%
2025-04-21	4.0100	4.0100	4.0100	4.0100	+11.389%	1	79	-81.546%
2025-04-11	3.6000	3.6000	3.6000	3.6000	+60.000%	40	79	-79.444%
2025-04-09	2.2500	2.2500	2.2500	2.2500	-2.174%	10	99	-67.111%
2025-04-08	2.3000	2.3000	2.3000	2.3000	-4.167%	5	99	-67.826%
2025-04-07	2.4000	2.4000	2.4000	2.4000	-31.429%	10	84	-69.167%
2025-04-03	3.5000	3.5000	3.5000	3.5000	-6.667%	5	84	-78.857%
2025-04-02	3.7500	3.7500	3.7500	3.7500	-25.000%	1	79	-80.267%
2025-03-20	5.0000	5.0000	5.0000	5.0000	+16.822%	1	79	-85.200%
2025-03-18	4.2800	4.2800	4.2800	4.2800	+20.225%	1	79	-82.710%
2025-03-14	3.5600	3.5600	3.5600	3.5600	+9.538%	2	79	-79.213%
2025-03-12	3.2500	3.2500	3.2500	3.2500	+1.881%	2	79	-77.231%
2025-03-11	3.2300	3.2300	3.1900	3.1900	-0.313%	2	79	-76.803%
2025-03-10	3.2000	3.2000	3.2000	3.2000	-5.882%	5	79	-76.875%
2025-03-07	3.4000	3.4000	3.4000	3.4000	+1.796%	10	74	-78.235%
2025-03-06	3.2200	3.3400	3.2200	3.3400	-3.188%	2	69	-77.844%
2025-02-25	3.4500	3.4500	3.4500	3.4500	-5.479%	1	69	-78.551%
2025-02-12	3.6500	3.7500	3.6500	3.6500	-13.095%	6	69	-79.726%
2025-02-03	4.2000	4.2000	4.2000	4.2000	-21.495%	5	69	-82.381%
2025-01-23	5.3500	5.3500	5.3500	5.3500	+2.490%	10	70	-86.168%
2025-01-22	5.1600	5.2300	5.1600	5.2200	+24.286%	6	80	-85.824%
2025-01-13	4.2000	4.2000	4.2000	4.2000	+27.273%	5	78	-82.381%
2024-12-18	3.3000	3.3000	3.3000	3.3000	-22.353%	5	78	-77.576%
2024-12-11	4.2500	4.2500	4.2500	4.2500	+6.250%	3	73	-82.588%
2024-12-05	4.0000	4.0000	4.0000	4.0000	-4.077%	1	70	-81.500%
2024-12-04	4.1700	4.1700	4.1700	4.1700	+20.870%	2	69	-82.254%
2024-11-26	3.4500	3.4500	3.4500	3.4500	-33.010%	10	67	-78.551%
2024-11-05	5.1500	5.1500	5.1500	5.1500	-3.558%	5	57	-85.631%
2024-11-04	5.3400	5.3400	5.3400	5.3400	+61.818%	2	52	-86.142%
2024-09-24	3.7500	3.7500	3.3000	3.3000	-12.467%	12	54	-77.576%
2024-09-13	5.2500	5.2500	3.7700	3.7700	-28.868%	4	44	-80.371%
2024-08-28	5.3000	5.3000	5.3000	5.3000	+6.212%	5	42	-86.038%
2024-08-14	4.9900	4.9900	4.9900	4.9900	+12.896%	3	37	-85.170%
2024-08-09	4.2500	4.4200	4.2500	4.4200	-2.428%	20	34	-83.258%
2024-08-07	4.5300	4.5300	4.5300	4.5300	-25.124%	2	28	-83.664%
2024-07-19	6.0500	6.0500	6.0500	6.0500	-11.679%	4	28	-87.769%
2024-07-17	6.8500	6.8500	6.8500	6.8500	+31.731%	4	26	-89.197%
2024-07-10	4.7300	5.2000	4.7300	5.2000	+10.638%	20	30	-85.769%
2024-07-09	4.7000	4.7000	4.7000	4.7000	0.000%	10	10	-84.255%