Dark

MOS20261218C35
MOS Dec 18 2026 35.00 Call (MOS261218C00035000)
option OPRA

EOD

Sep 24, 2026

0.1800-40.000%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2000	0.1600	0.1800	-40.000%	4	1,695	0.000%
2026-09-22	0.2500	0.3000	0.2500	0.3000	+20.000%	6	1,699	-40.000%
2026-09-21	0.3000	0.3000	0.2200	0.2500	-16.667%	30	1,699	-28.000%
2026-09-18	0.3000	0.3000	0.3000	0.3000	-21.053%	23	1,698	-40.000%
2026-09-17	0.3500	0.3800	0.3500	0.3800	+11.765%	2	1,721	-52.632%
2026-09-16	0.4000	0.4000	0.3000	0.3400	-2.857%	21	1,720	-47.059%
2026-09-14	0.3200	0.3500	0.3200	0.3500	-12.500%	6	1,727	-48.571%
2026-09-11	0.3800	0.4000	0.3800	0.4000	-20.000%	5	1,726	-55.000%
2026-09-10	0.6000	0.6000	0.5000	0.5000	-20.635%	4	1,726	-64.000%
2026-09-09	0.6100	0.6300	0.6000	0.6300	0.000%	20	1,722	-71.429%
2026-09-08	0.6000	0.6300	0.6000	0.6300	+23.529%	66	1,722	-71.429%
2026-09-04	0.4500	0.5100	0.4500	0.5100	+6.250%	23	1,708	-64.706%
2026-09-03	0.4800	0.4800	0.4800	0.4800	-7.692%	10	1,708	-62.500%
2026-09-02	0.4000	0.5300	0.4000	0.5200	+18.182%	54	1,711	-65.385%
2026-09-01	0.2000	0.4400	0.2000	0.4400	+46.667%	11	1,696	-59.091%
2026-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,698	-40.000%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-25.000%	4	1,697	-40.000%
2026-08-26	0.4000	0.4000	0.4000	0.4000	+14.286%	24	1,693	-55.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,693	-48.571%
2026-08-24	0.4500	0.4500	0.3000	0.3000	-25.000%	18	1,692	-40.000%
2026-08-21	0.3600	0.4000	0.3600	0.4000	+166.667%	4	1,674	-55.000%
2026-08-18	0.1600	0.1600	0.1500	0.1500	0.000%	22	1,675	+20.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,653	+20.000%
2026-08-14	0.2000	0.2500	0.2000	0.2500	+19.048%	23	1,653	-28.000%
2026-08-13	0.2500	0.2600	0.2100	0.2100	-16.000%	38	1,633	-14.286%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-39.024%	1	1,637	-28.000%
2026-08-11	0.3400	0.4100	0.2800	0.4100	+57.692%	29	1,637	-56.098%
2026-08-10	0.2800	0.2900	0.2600	0.2600	-25.714%	39	1,637	-30.769%
2026-08-05	0.3900	0.3900	0.3500	0.3500	+20.690%	17	1,634	-48.571%
2026-07-27	0.3200	0.3200	0.2900	0.2900	-17.143%	10	1,624	-37.931%
2026-07-24	0.4000	0.4000	0.3500	0.3500	-22.222%	14	1,627	-48.571%
2026-07-22	0.4000	0.4500	0.4000	0.4500	+7.143%	6	1,627	-60.000%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-2.326%	2	1,627	-57.143%
2026-07-14	0.4300	0.4300	0.4300	0.4300	+16.216%	1	1,625	-58.140%
2026-07-13	0.3700	0.3700	0.3700	0.3700	+12.121%	2	1,624	-51.351%
2026-07-10	0.3000	0.3300	0.3000	0.3300	+32.000%	4	1,624	-45.455%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,625	-28.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,625	-40.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,625	-40.000%
2026-07-02	0.3400	0.3400	0.2500	0.3000	-44.444%	94	1,531	-40.000%
2026-06-26	0.5400	0.5400	0.5400	0.5400	+28.571%	1	1,531	-66.667%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+5.000%	5	1,531	-57.143%
2026-06-24	0.4000	0.4500	0.4000	0.4000	0.000%	106	1,526	-55.000%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-23.077%	2	1,474	-55.000%
2026-06-22	0.5200	0.5200	0.5200	0.5200	-10.345%	2	1,474	-65.385%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-30.120%	5	1,472	-68.966%
2026-06-15	0.8000	0.8700	0.7500	0.8300	+27.692%	12	1,472	-78.313%
2026-06-12	0.6100	0.7100	0.6100	0.6500	+62.500%	36	1,473	-72.308%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,471	-55.000%
2026-06-08	0.5800	0.5800	0.5500	0.5500	-38.889%	12	1,472	-67.273%
2026-06-03	0.8700	0.9000	0.6100	0.9000	-14.286%	3	1,466	-80.000%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+72.131%	28	1,465	-82.857%
2026-05-26	0.7200	0.7200	0.6100	0.6100	-10.294%	11	1,458	-70.492%
2026-05-22	0.6800	0.6800	0.6800	0.6800	+13.333%	3	1,447	-73.529%
2026-05-21	0.5900	0.6000	0.5800	0.6000	+33.333%	10	1,444	-70.000%
2026-05-19	0.5100	0.5500	0.4500	0.4500	-25.000%	21	1,444	-60.000%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,437	-70.000%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-23.529%	3	1,437	-72.308%
2026-05-13	0.8500	0.8500	0.8000	0.8500	+70.000%	24	1,439	-78.824%
2026-05-12	0.6000	0.6000	0.5000	0.5000	-16.667%	184	1,416	-64.000%
2026-05-11	0.5500	0.6200	0.5000	0.6000	-7.692%	476	1,416	-70.000%
2026-05-08	0.8000	0.8000	0.6500	0.6500	-18.750%	4	1,253	-72.308%
2026-05-07	0.7700	0.8000	0.7700	0.8000	-5.882%	152	1,255	-77.500%
2026-05-06	0.8500	1.0000	0.8500	0.8500	-4.494%	140	1,254	-78.824%
2026-05-04	0.9200	0.9200	0.7900	0.8900	-1.111%	22	1,357	-79.775%
2026-04-30	0.9000	0.9000	0.9000	0.9000	0.000%	3	1,351	-80.000%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,351	-80.000%
2026-04-28	1.0000	1.0500	0.9000	1.0500	+5.000%	22	1,351	-82.857%
2026-04-27	1.0400	1.0400	1.0000	1.0000	-4.762%	5	1,353	-82.000%
2026-04-24	1.0500	1.0500	1.0500	1.0500	-13.223%	8	1,349	-82.857%
2026-04-20	1.2000	1.2100	1.2000	1.2100	-9.023%	10	1,346	-85.124%
2026-04-17	1.3000	1.3300	1.3000	1.3300	-0.746%	36	1,352	-86.466%
2026-04-16	1.3500	1.3500	1.3400	1.3400	+11.667%	7	1,324	-86.567%
2026-04-15	1.2500	1.2500	1.2000	1.2000	-2.439%	12	1,329	-85.000%
2026-04-14	1.3500	1.3500	1.2300	1.2300	-12.143%	731	1,320	-85.366%
2026-04-13	1.7000	1.7000	1.4000	1.4000	-9.677%	34	1,027	-87.143%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-6.061%	5	1,017	-88.387%
2026-04-09	1.7500	1.7500	1.6500	1.6500	+3.125%	8	1,017	-89.091%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-27.273%	6	1,020	-88.750%
2026-04-07	2.1700	2.2000	2.1700	2.2000	+7.317%	6	1,020	-91.818%
2026-04-06	2.0000	2.1500	2.0000	2.0500	+7.895%	9	1,017	-91.220%
2026-04-02	2.1200	2.1200	1.8500	1.9000	-13.636%	111	960	-90.526%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+16.402%	1	960	-91.818%
2026-03-31	1.7500	1.8900	1.7100	1.8900	+12.500%	9	960	-90.476%
2026-03-30	1.8300	1.8500	1.6800	1.6800	-12.042%	52	962	-89.286%
2026-03-27	1.7900	1.9100	1.7600	1.9100	+9.143%	16	962	-90.576%
2026-03-26	1.8000	1.8000	1.7500	1.7500	+3.550%	2	947	-89.714%
2026-03-25	1.7700	1.7700	1.6900	1.6900	-3.977%	7	945	-89.349%
2026-03-24	1.7600	1.7600	1.7600	1.7600	+13.548%	2	940	-89.773%
2026-03-23	1.4800	1.5500	1.4800	1.5500	+0.649%	4	941	-88.387%
2026-03-20	1.7000	1.7500	1.5400	1.5400	-30.000%	9	939	-88.312%
2026-03-19	2.7200	2.7200	2.2000	2.2000	-21.429%	5	934	-91.818%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-12.773%	1	931	-93.571%
2026-03-17	3.0000	3.3000	3.0000	3.2100	+11.458%	10	931	-94.393%
2026-03-16	2.7500	2.8800	2.7500	2.8800	-16.763%	2	928	-93.750%
2026-03-13	4.2000	4.2000	3.4600	3.4600	-21.364%	113	928	-94.798%
2026-03-12	4.6000	4.9500	4.4000	4.4000	+53.846%	105	844	-95.909%
2026-03-11	2.5800	2.8600	2.5800	2.8600	+49.738%	3	887	-93.706%
2026-03-10	2.0300	2.0300	1.8100	1.9100	+6.704%	4	885	-90.576%
2026-03-09	1.7900	1.7900	1.7900	1.7900	+5.294%	5	886	-89.944%
2026-03-06	1.8000	1.8400	1.7000	1.7000	+4.294%	157	881	-89.412%
2026-03-05	1.6300	1.6300	1.6300	1.6300	-4.118%	15	821	-88.957%
2026-02-27	1.8000	1.8000	1.7000	1.7000	-5.556%	21	821	-89.412%
2026-02-26	1.8700	1.8700	1.8000	1.8000	-5.759%	12	800	-90.000%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-25.098%	2	789	-90.576%
2026-02-24	2.5500	2.5500	2.5500	2.5500	-4.135%	2	789	-92.941%
2026-02-18	2.6600	2.6600	2.6600	2.6600	+0.377%	1	787	-93.233%
2026-02-17	2.7500	2.7500	2.6400	2.6500	-29.333%	519	786	-93.208%
2026-02-11	3.3500	3.7500	3.3500	3.7500	+20.968%	6	284	-95.200%
2026-02-10	2.9800	3.1000	2.9800	3.1000	+24.000%	7	279	-94.194%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+1.215%	1	277	-92.800%
2026-02-06	2.4700	2.4700	2.4700	2.4700	+4.219%	1	276	-92.713%
2026-02-05	2.3700	2.3700	2.3700	2.3700	-10.227%	1	275	-92.405%
2026-02-04	2.6400	2.6400	2.6400	2.6400	+17.333%	2	275	-93.182%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+2.273%	3	275	-92.000%
2026-01-30	2.2000	2.2000	2.2000	2.2000	-12.000%	120	278	-91.818%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+7.296%	1	397	-92.800%
2026-01-27	2.3300	2.3300	2.3300	2.3300	-16.487%	1	396	-92.275%
2026-01-23	2.8000	3.0000	2.7900	2.7900	+10.714%	56	396	-93.548%
2026-01-22	2.3500	2.5400	2.3500	2.5200	+26.000%	64	382	-92.857%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+12.360%	1	385	-91.000%
2026-01-16	1.7800	1.7800	1.7800	1.7800	-23.276%	3	381	-89.888%
2026-01-14	2.5100	2.5100	2.3200	2.3200	+31.818%	38	381	-92.241%
2026-01-13	1.7600	1.7600	1.7600	1.7600	+0.571%	2	361	-89.773%
2026-01-09	1.7500	1.7500	1.7500	1.7500	+20.690%	2	359	-89.714%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-3.333%	100	359	-87.586%
2026-01-02	1.4600	1.5000	1.4600	1.5000	+20.000%	2	359	-88.000%
2025-12-31	1.2500	1.2500	1.2500	1.2500	0.000%	1	357	-85.600%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-4.580%	51	357	-85.600%
2025-12-29	1.3200	1.3200	1.3100	1.3100	-7.746%	6	357	-86.260%
2025-12-22	1.4500	1.4500	1.4200	1.4200	-4.054%	2	357	-87.324%
2025-12-18	1.4800	1.4800	1.4800	1.4800	+22.314%	2	357	-87.838%
2025-12-16	1.5900	1.5900	1.2100	1.2100	-19.333%	2	357	-85.124%
2025-12-15	1.5600	1.5800	1.5000	1.5000	+36.364%	12	357	-88.000%
2025-12-08	1.1100	1.1100	1.1000	1.1000	-0.901%	6	357	-83.636%
2025-11-28	1.1100	1.1100	1.1100	1.1100	-8.264%	2	353	-83.784%
2025-11-25	1.2100	1.2100	1.2100	1.2100	-3.968%	2	353	-85.124%
2025-11-24	1.2600	1.2600	1.2600	1.2600	-16.000%	2	354	-85.714%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+2.041%	2	354	-88.000%
2025-11-19	1.4700	1.4700	1.4700	1.4700	-2.000%	1	354	-87.755%
2025-11-17	1.5500	1.5500	1.5000	1.5000	-16.201%	2	354	-88.000%
2025-11-13	1.8400	1.8400	1.7900	1.7900	+11.875%	10	353	-89.944%
2025-11-10	1.6000	1.6000	1.6000	1.6000	0.000%	10	363	-88.750%
2025-11-06	1.6000	1.6000	1.6000	1.6000	-20.000%	1	353	-88.750%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-7.834%	1	353	-91.000%
2025-11-03	2.1700	2.1700	2.1700	2.1700	-3.556%	2	351	-91.705%
2025-10-31	2.2500	2.2500	2.2500	2.2500	0.000%	1	351	-92.000%
2025-10-30	2.5000	2.5000	2.2500	2.2500	-25.000%	2	351	-92.000%
2025-10-17	3.0000	3.0000	3.0000	3.0000	-9.910%	1	350	-94.000%
2025-10-15	3.3300	3.3300	3.3300	3.3300	-5.932%	1	349	-94.595%
2025-10-10	3.3500	3.5400	3.3500	3.5400	-43.360%	2	349	-94.915%
2025-10-06	5.7800	6.2500	5.7800	6.2500	+13.636%	19	350	-97.120%
2025-09-30	5.7500	5.7500	5.5000	5.5000	-14.063%	4	339	-96.727%
2025-09-24	6.4000	6.4000	6.4000	6.4000	+20.755%	1	338	-97.188%
2025-09-17	5.3000	5.3000	5.3000	5.3000	+28.019%	1	339	-96.604%
2025-09-04	4.1400	4.1400	4.1400	4.1400	-8.407%	1	339	-95.652%
2025-08-29	4.5200	4.5200	4.5200	4.5200	-0.659%	1	341	-96.018%
2025-08-28	4.6000	4.6000	4.5500	4.5500	-4.812%	5	341	-96.044%
2025-08-27	4.7800	4.7800	4.7800	4.7800	+5.055%	10	346	-96.234%
2025-08-26	4.5500	4.5500	4.5500	4.5500	+6.808%	10	356	-96.044%
2025-08-21	4.2600	4.2600	4.2600	4.2600	+6.500%	1	356	-95.775%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-4.762%	1	356	-95.500%
2025-08-11	3.9000	4.2000	3.9000	4.2000	+2.439%	5	357	-95.714%
2025-08-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	353	-95.610%
2025-08-07	3.8100	4.0000	3.8100	4.0000	-1.235%	6	354	-95.500%
2025-08-06	4.0000	4.0500	4.0000	4.0500	-36.220%	2	354	-95.556%
2025-08-05	6.3500	6.3500	6.3500	6.3500	-6.618%	4	354	-97.165%
2025-07-29	6.8000	6.8000	6.8000	6.8000	0.000%	21	357	-97.353%
2025-07-18	6.8000	6.8000	6.8000	6.8000	-18.269%	1	346	-97.353%
2025-07-08	8.3200	8.3200	8.3200	8.3200	+11.678%	1	345	-97.837%
2025-06-17	7.1500	7.4500	7.1500	7.4500	+26.271%	3	345	-97.584%
2025-06-11	5.9000	5.9000	5.9000	5.9000	-7.087%	5	348	-96.949%
2025-06-09	6.3500	6.5000	6.3500	6.3500	-2.905%	11	345	-97.165%
2025-06-06	6.5400	6.5400	6.5400	6.5400	-11.622%	2	345	-97.248%
2025-06-05	7.4000	7.4000	7.4000	7.4000	-3.394%	1	345	-97.568%
2025-06-04	7.3700	7.6700	7.3700	7.6600	-3.890%	123	339	-97.650%
2025-06-03	7.9700	7.9700	7.9700	7.9700	+14.676%	1	339	-97.742%
2025-05-27	6.9500	6.9500	6.9500	6.9500	+4.042%	4	339	-97.410%
2025-05-23	6.6800	6.6800	6.6800	6.6800	-6.834%	2	338	-97.305%
2025-05-20	7.1700	7.1700	7.1700	7.1700	+16.966%	1	338	-97.490%
2025-05-13	6.1000	6.1300	6.1000	6.1300	+49.512%	4	338	-97.064%
2025-05-05	4.1000	4.1000	4.1000	4.1000	0.000%	1	338	-95.610%
2025-05-01	4.1000	4.1000	4.1000	4.1000	+20.588%	1	338	-95.610%
2025-04-24	3.3000	3.4000	3.3000	3.4000	+115.190%	2	338	-94.706%
2025-04-07	1.6900	1.6900	1.5600	1.5800	+2.597%	12	337	-88.608%
2025-04-04	1.5400	1.5400	1.5400	1.5400	-40.769%	2	337	-88.312%
2025-04-01	2.4600	2.6000	2.4600	2.6000	-17.460%	2	338	-93.077%
2025-03-20	3.1500	3.1500	3.1500	3.1500	-8.163%	2	338	-94.286%
2025-03-19	3.4300	3.4300	3.4300	3.4300	+54.505%	2	338	-94.752%
2025-03-10	2.2200	2.2200	2.2200	2.2200	-3.478%	1	340	-91.892%
2025-03-07	2.1100	2.3000	2.1100	2.3000	+8.491%	20	339	-92.174%
2025-03-06	2.0000	2.1900	2.0000	2.1200	+19.774%	338	342	-91.509%
2025-03-05	1.7700	1.7700	1.7700	1.7700	+25.532%	1	195	-89.831%
2025-03-04	1.4100	1.4100	1.4100	1.4100	-11.875%	1	194	-87.234%
2025-02-28	1.6000	1.6000	1.6000	1.6000	-27.928%	4	194	-88.750%
2025-02-25	2.0900	2.2200	2.0900	2.2200	-19.856%	2	194	-91.892%
2025-02-18	2.6500	2.7700	2.6500	2.7700	-2.120%	2	194	-93.502%
2025-02-06	2.8300	2.8300	2.8300	2.8300	-19.143%	1	193	-93.640%
2025-01-27	3.5000	3.5000	3.5000	3.5000	-0.285%	1	193	-94.857%
2025-01-23	3.5100	3.5100	3.5100	3.5100	+71.220%	2	192	-94.872%
2024-12-31	2.0500	2.0500	2.0500	2.0500	+20.588%	13	204	-91.220%
2024-12-27	1.7400	1.7400	1.7000	1.7000	-51.429%	10	204	-89.412%
2024-11-11	3.5000	3.5000	3.5000	3.5000	+35.659%	1	200	-94.857%
2024-10-15	2.5800	2.5800	2.5800	2.5800	-7.857%	182	199	-93.023%
2024-09-27	2.8000	2.8000	2.8000	2.8000	+30.233%	4	32	-93.571%
2024-09-16	2.1500	2.1500	2.1500	2.1500	+7.500%	1	32	-91.628%
2024-09-11	2.0000	2.0000	2.0000	2.0000	-3.846%	3	31	-91.000%
2024-09-10	2.0800	2.0800	2.0800	2.0800	-12.971%	1	30	-91.346%
2024-09-06	2.3900	2.3900	2.3900	2.3900	-36.267%	20	29	-92.469%
2024-08-29	3.7500	3.7500	3.7500	3.7500	+15.385%	6	23	-95.200%
2024-08-14	3.2500	3.2500	3.2500	3.2500	+4.502%	11	23	-94.462%
2024-08-09	3.1500	3.1500	3.1100	3.1100	-26.824%	4	11	-94.212%
2024-07-23	4.2500	4.2500	4.2500	4.2500	-15.000%	10	11	-95.765%
2024-07-17	5.0000	5.0000	5.0000	5.0000	+49.254%	1	1	-96.400%
2024-06-26	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	-94.627%