Dark

MOS20261218C40
MOS Dec 18 2026 40.00 Call (MOS261218C00040000)
option OPRA

EOD

Aug 5, 2026

0.15000.000%(0.0000)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.1500	0.1500	0.000%	57	2,818	0.000%
2026-07-31	0.1700	0.1700	0.1500	0.1500	-21.053%	2	2,818	0.000%
2026-07-28	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,819	-21.053%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+33.333%	5	2,819	-25.000%
2026-07-09	0.1800	0.2000	0.1500	0.1500	0.000%	24	2,824	0.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,824	0.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-13.043%	21	2,824	-25.000%
2026-06-25	0.3000	0.3000	0.2300	0.2300	0.000%	3,066	2,823	-34.783%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-34.286%	50	3,022	-34.783%
2026-06-22	0.3500	0.3500	0.3500	0.3500	0.000%	11	2,972	-57.143%
2026-06-18	0.4000	0.4000	0.3500	0.3500	+16.667%	406	3,372	-57.143%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-33.333%	85	3,372	-50.000%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+87.500%	400	3,417	-66.667%
2026-06-10	0.2400	0.2400	0.2400	0.2400	-22.581%	1	3,817	-37.500%
2026-06-09	0.3100	0.3100	0.3100	0.3100	-38.000%	1	3,817	-51.613%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-16.667%	5	3,816	-70.000%
2026-06-03	0.5000	0.6000	0.5000	0.6000	+20.000%	800	3,816	-75.000%
2026-06-02	0.4500	0.5500	0.4500	0.5000	-15.254%	3	4,500	-70.000%
2026-05-29	0.5500	0.6000	0.5500	0.5900	+7.273%	130	4,501	-74.576%
2026-05-28	0.5300	0.5700	0.5300	0.5500	+22.222%	26	4,591	-72.727%
2026-05-27	0.5000	0.5000	0.4300	0.4500	+7.143%	6	4,590	-66.667%
2026-05-22	0.4800	0.4800	0.4200	0.4200	+13.514%	82	4,586	-64.286%
2026-05-18	0.3700	0.3700	0.3700	0.3700	-28.846%	1	4,666	-59.459%
2026-05-13	0.5000	0.5200	0.4900	0.5200	+15.556%	8	4,665	-71.154%
2026-05-12	0.3800	0.4500	0.3800	0.4500	+28.571%	33	4,658	-66.667%
2026-05-11	0.2900	0.4000	0.2900	0.3500	-28.571%	61	4,658	-57.143%
2026-05-06	0.4900	0.4900	0.4900	0.4900	-7.547%	20	4,566	-69.388%
2026-05-05	0.5500	0.5500	0.4500	0.5300	-11.667%	50	4,586	-71.698%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+1.695%	4	4,586	-75.000%
2026-05-01	0.5900	0.5900	0.5900	0.5900	+1.724%	52	4,537	-74.576%
2026-04-30	0.5800	0.5800	0.5800	0.5800	-3.333%	3	4,537	-74.138%
2026-04-28	0.6000	0.6500	0.6000	0.6000	-25.000%	51	4,534	-75.000%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+9.589%	1	4,483	-81.250%
2026-04-24	0.7300	0.7300	0.7300	0.7300	-8.750%	10	4,482	-79.452%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+5.263%	400	4,472	-81.250%
2026-04-21	0.7600	0.7600	0.7600	0.7600	+1.333%	1	4,104	-80.263%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-17.582%	15	4,104	-80.000%
2026-04-16	0.6500	0.9100	0.6500	0.9100	+30.000%	7	4,094	-83.516%
2026-04-15	0.8100	0.8100	0.7000	0.7000	-12.500%	27	4,087	-78.571%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-13.043%	1	4,067	-81.250%
2026-04-13	1.0500	1.0500	0.9200	0.9200	-3.158%	8	4,066	-83.696%
2026-04-10	1.0000	1.0000	0.9500	0.9500	-20.833%	15	4,060	-84.211%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-4.000%	1	4,049	-87.500%
2026-04-06	1.2900	1.2900	1.2500	1.2500	0.000%	158	4,049	-88.000%
2026-04-02	1.2000	1.2500	1.2000	1.2500	+7.759%	2	4,023	-88.000%
2026-03-31	1.1500	1.2000	1.0700	1.1600	+7.407%	1,230	4,023	-87.069%
2026-03-30	1.2000	1.2000	1.0800	1.0800	-1.818%	71	2,987	-86.111%
2026-03-27	1.1000	1.1000	1.1000	1.1000	-1.786%	4	2,966	-86.364%
2026-03-26	1.1000	1.1200	1.1000	1.1200	-7.438%	2	2,966	-86.607%
2026-03-25	1.1000	1.2100	1.0700	1.2100	+14.151%	9	2,968	-87.603%
2026-03-24	1.0100	1.1200	1.0100	1.0600	+11.579%	55	2,966	-85.849%
2026-03-23	0.9000	1.0000	0.9000	0.9500	+2.151%	22	2,957	-84.211%
2026-03-20	1.1400	1.1400	0.9300	0.9300	-36.301%	42	2,977	-83.871%
2026-03-19	1.7300	1.7600	1.4600	1.4600	-27.000%	32	2,970	-89.726%
2026-03-18	1.9500	2.1000	1.9500	2.0000	-5.213%	412	2,945	-92.500%
2026-03-17	1.8500	2.2500	1.8500	2.1100	+6.030%	2,076	2,585	-92.891%
2026-03-16	1.9900	1.9900	1.9900	1.9900	-18.776%	5	1,043	-92.462%
2026-03-13	2.9000	2.9000	2.4500	2.4500	-24.615%	49	1,043	-93.878%
2026-03-12	2.8000	3.2500	2.8000	3.2500	+67.526%	85	1,022	-95.385%
2026-03-11	1.8400	1.9400	1.8400	1.9400	+65.812%	21	1,020	-92.268%
2026-03-10	1.3300	1.3300	1.1700	1.1700	+12.500%	2	999	-87.179%
2026-03-06	1.1600	1.1600	1.0400	1.0400	-5.455%	4	999	-85.577%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+37.500%	6	996	-86.364%
2026-03-04	0.9200	0.9200	0.8000	0.8000	-21.569%	20	996	-81.250%
2026-03-03	1.0200	1.0200	1.0200	1.0200	-21.538%	3	996	-85.294%
2026-03-02	1.3000	1.3000	1.3000	1.3000	+30.000%	1	993	-88.462%
2026-02-26	1.0500	1.1000	1.0000	1.0000	-13.793%	13	992	-85.000%
2026-02-25	1.1000	1.1600	1.1000	1.1600	-41.117%	21	986	-87.069%
2026-02-19	1.9700	1.9700	1.9700	1.9700	-7.512%	20	986	-92.386%
2026-02-12	2.2900	2.3400	2.1300	2.1300	-7.391%	29	1,006	-92.958%
2026-02-11	2.1000	2.3000	2.1000	2.3000	+25.683%	51	990	-93.478%
2026-02-09	1.8300	1.8300	1.8300	1.8300	+40.769%	5	989	-91.803%
2026-02-05	1.3000	1.3000	1.3000	1.3000	-18.239%	10	994	-88.462%
2026-02-04	1.5900	1.5900	1.5900	1.5900	+40.708%	1	994	-90.566%
2026-02-02	1.1300	1.1300	1.1300	1.1300	-8.871%	2	994	-86.726%
2026-01-30	1.2400	1.2400	1.2400	1.2400	-10.791%	20	992	-87.903%
2026-01-22	1.3900	1.3900	1.3900	1.3900	+6.107%	20	992	-89.209%
2026-01-21	1.2500	1.3300	1.2500	1.3100	-16.026%	78	972	-88.550%
2026-01-14	1.4000	1.5600	1.4000	1.5600	+48.571%	33	895	-90.385%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+2.941%	18	895	-85.714%
2026-01-12	1.0200	1.0200	1.0200	1.0200	-15.000%	1	877	-85.294%
2026-01-08	1.0500	1.2000	1.0500	1.2000	+36.364%	14	876	-87.500%
2025-12-22	0.8800	0.8800	0.8800	0.8800	-5.376%	2	869	-82.955%
2025-12-19	0.8200	0.9300	0.8200	0.9300	-28.462%	5	869	-83.871%
2025-12-12	1.3000	1.3000	1.3000	1.3000	+91.176%	1	868	-88.462%
2025-12-08	0.6800	0.6800	0.6800	0.6800	-9.333%	1	868	-77.941%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-10.714%	8	869	-80.000%
2025-12-01	0.8500	0.8500	0.8200	0.8400	+9.091%	352	861	-82.143%
2025-11-26	0.8900	0.8900	0.7500	0.7700	+11.594%	350	937	-80.519%
2025-11-24	0.6900	0.6900	0.6900	0.6900	-17.857%	10	937	-78.261%
2025-11-20	0.8400	0.8400	0.8400	0.8400	-23.636%	2	937	-82.143%
2025-11-13	1.1000	1.1000	1.1000	1.1000	-4.348%	10	939	-86.364%
2025-11-11	1.1500	1.1500	1.1500	1.1500	+4.545%	6	949	-86.957%
2025-11-07	1.0200	1.1000	1.0200	1.1000	-28.571%	25	949	-86.364%
2025-10-30	1.5100	1.5400	1.5100	1.5400	-20.619%	4	924	-90.260%
2025-10-28	1.9400	1.9400	1.9400	1.9400	+0.518%	1	922	-92.268%
2025-10-27	1.9300	1.9300	1.9300	1.9300	-7.212%	10	917	-92.228%
2025-10-23	2.0400	2.0800	2.0200	2.0800	+18.857%	209	917	-92.788%
2025-10-22	1.7500	1.7500	1.7500	1.7500	+4.790%	1	713	-91.429%
2025-10-21	1.6700	1.6700	1.6700	1.6700	-19.712%	5	714	-91.018%
2025-10-16	2.6000	2.6000	2.0800	2.0800	+1.463%	2	714	-92.788%
2025-10-15	2.0500	2.0500	2.0500	2.0500	+0.985%	51	713	-92.683%
2025-10-14	2.1500	2.1500	2.0300	2.0300	-3.791%	264	663	-92.611%
2025-10-10	2.2000	2.2900	2.0300	2.1100	-47.772%	22	434	-92.891%
2025-10-08	4.0300	4.0400	4.0300	4.0400	+4.393%	10	445	-96.287%
2025-10-02	3.9500	4.2000	3.8500	3.8700	-7.857%	23	440	-96.124%
2025-09-26	3.8000	4.2000	3.8000	4.2000	+26.506%	46	433	-96.429%
2025-09-19	3.3200	3.3200	3.3200	3.3200	-5.143%	1	389	-95.482%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+9.375%	1	389	-95.714%
2025-09-12	3.2000	3.2000	3.1500	3.2000	+23.077%	419	389	-95.313%
2025-09-08	2.5600	2.6000	2.5600	2.6000	+1.961%	2	153	-94.231%
2025-09-04	2.5500	2.5500	2.5500	2.5500	+2.000%	2	152	-94.118%
2025-08-13	2.5000	2.5000	2.5000	2.5000	-5.660%	5	150	-94.000%
2025-08-08	2.6500	2.6500	2.6500	2.6500	+10.417%	1	145	-94.340%
2025-08-07	2.4000	2.4000	2.4000	2.4000	-44.186%	1	144	-93.750%
2025-08-05	4.3500	4.3500	4.3000	4.3000	-22.523%	2	144	-96.512%
2025-07-02	5.5000	5.5500	5.5000	5.5500	-0.893%	2	145	-97.297%
2025-06-18	5.6000	5.6000	5.6000	5.6000	+11.111%	1	146	-97.321%
2025-06-16	5.0400	5.0400	5.0400	5.0400	+15.862%	2	146	-97.024%
2025-06-09	4.4500	4.5000	4.3500	4.3500	-3.333%	13	146	-96.552%
2025-05-23	4.5000	4.5000	4.5000	4.5000	-9.091%	50	133	-96.667%
2025-05-20	4.9500	4.9500	4.9500	4.9500	+11.236%	1	133	-96.970%
2025-05-15	4.4500	4.4500	4.4500	4.4500	+18.667%	1	133	-96.629%
2025-05-14	3.7500	3.7500	3.7500	3.7500	-11.557%	1	133	-96.000%
2025-05-13	4.2300	4.2400	4.2300	4.2400	+64.341%	40	132	-96.462%
2025-04-29	2.5300	2.5800	2.5300	2.5800	+6.612%	40	148	-94.186%
2025-04-28	2.4200	2.4200	2.4200	2.4200	+130.476%	25	108	-93.802%
2025-04-07	1.0500	1.0500	1.0500	1.0500	-31.373%	75	95	-85.714%
2025-03-24	1.5300	1.5300	1.5300	1.5300	+8.511%	1	132	-90.196%
2025-03-06	1.2900	1.4100	1.2900	1.4100	+56.667%	2	131	-89.362%
2025-03-04	0.9000	0.9000	0.9000	0.9000	-18.182%	1	131	-83.333%
2025-02-28	1.1000	1.1000	1.1000	1.1000	-56.349%	2	131	-86.364%
2025-01-24	2.5200	2.5200	2.5200	2.5200	+110.000%	2	131	-94.048%
2025-01-10	1.2000	1.2000	1.2000	1.2000	-24.051%	40	131	-87.500%
2025-01-06	1.5500	1.5800	1.5500	1.5800	+13.669%	2	111	-90.506%
2024-12-31	1.2800	1.3900	1.2800	1.3900	-13.125%	11	110	-89.209%
2024-11-22	1.6000	1.6000	1.6000	1.6000	-8.571%	20	110	-90.625%
2024-11-21	1.7500	1.7500	1.7500	1.7500	+10.063%	50	100	-91.429%
2024-11-18	1.5900	1.5900	1.5900	1.5900	+8.163%	3	51	-90.566%
2024-11-12	1.4700	1.4700	1.4700	1.4700	-36.087%	30	53	-89.796%
2024-11-08	2.3000	2.3000	2.3000	2.3000	+50.327%	4	36	-93.478%
2024-10-17	1.5300	1.5300	1.5300	1.5300	-14.045%	2	38	-90.196%
2024-10-10	1.7800	1.7800	1.7800	1.7800	+5.325%	2	40	-91.573%
2024-10-08	1.6900	1.6900	1.6900	1.6900	+14.966%	3	39	-91.124%
2024-09-23	1.4700	1.4700	1.4700	1.4700	-5.161%	3	39	-89.796%
2024-09-17	1.5500	1.5500	1.5500	1.5500	+12.319%	15	39	-90.323%
2024-09-16	1.3800	1.3800	1.3800	1.3800	-8.000%	8	24	-89.130%
2024-09-10	1.5000	1.5000	1.5000	1.5000	-33.333%	3	24	-90.000%
2024-08-19	2.2500	2.2500	2.2500	2.2500	-8.537%	1	21	-93.333%
2024-08-15	2.4600	2.4600	2.4600	2.4600	+13.889%	13	21	-93.902%
2024-08-12	2.1600	2.1600	2.1600	2.1600	-6.087%	1	21	-93.056%
2024-08-06	2.3000	2.3000	2.3000	2.3000	-20.690%	1	20	-93.478%
2024-07-31	2.9000	2.9000	2.9000	2.9000	+1.045%	2	20	-94.828%
2024-07-23	2.8700	2.8700	2.8700	2.8700	+2.500%	2	19	-94.774%
2024-07-15	2.8000	2.8000	2.8000	2.8000	+1.083%	1	19	-94.643%
2024-07-12	2.7400	2.7700	2.7400	2.7700	+87.162%	15	18	-94.585%
2024-07-08	1.4800	1.4800	1.4800	1.4800	-45.985%	1	3	-89.865%
2024-07-01	2.7400	2.7400	2.7400	2.7400	-8.054%	1	2	-94.526%
2024-06-28	2.9800	2.9800	2.9800	2.9800	0.000%	2	1	-94.966%