Dark

MOS20261218P19
MOS Dec 18 2026 19.00 Put (MOS261218P00019000)
option OPRA

EOD

Sep 29, 2026

0.60000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,228	0.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,225	0.000%
2026-09-24	0.5500	0.5800	0.5500	0.5500	+57.143%	56	1,224	+9.091%
2026-09-23	0.3500	0.3500	0.3500	0.3500	-22.222%	12	1,254	+71.429%
2026-09-22	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,254	+33.333%
2026-09-18	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,254	+50.000%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-21.053%	14	1,255	+100.000%
2026-09-15	0.3800	0.3800	0.3800	0.3800	-7.317%	8	1,241	+57.895%
2026-09-14	0.4500	0.4500	0.3900	0.4100	+2.500%	9	1,249	+46.341%
2026-09-11	0.3500	0.4000	0.3500	0.4000	+33.333%	17	1,258	+50.000%
2026-09-09	0.3500	0.3500	0.3000	0.3000	-14.286%	21	1,266	+100.000%
2026-09-08	0.3000	0.3500	0.2700	0.3500	-16.667%	49	1,291	+71.429%
2026-09-04	0.4200	0.4200	0.4200	0.4200	-10.638%	2	1,326	+42.857%
2026-09-02	0.4600	0.4700	0.4600	0.4700	0.000%	5	1,326	+27.660%
2026-09-01	0.6000	0.6000	0.4600	0.4700	-27.692%	5	1,326	+27.660%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-5.797%	5	1,326	-7.692%
2026-08-28	0.8000	0.8000	0.6900	0.6900	-1.429%	5	1,326	-13.043%
2026-08-27	0.6800	0.7400	0.6800	0.7000	-6.667%	11	1,331	-14.286%
2026-08-20	0.8200	0.8200	0.7500	0.7500	-21.053%	33	1,327	-20.000%
2026-08-19	0.9200	0.9500	0.9000	0.9500	-21.488%	120	1,317	-36.842%
2026-08-18	1.2000	1.2500	1.1500	1.2100	-3.200%	108	1,397	-50.413%
2026-08-17	1.2600	1.2600	1.2500	1.2500	+8.696%	15	1,294	-52.000%
2026-08-14	1.1500	1.1500	1.1500	1.1500	-4.167%	2	1,284	-47.826%
2026-08-13	0.9100	1.2500	0.9100	1.2000	+20.000%	13	1,283	-50.000%
2026-08-12	0.9200	1.0000	0.9200	1.0000	+17.647%	2	1,276	-40.000%
2026-08-11	0.7500	0.8500	0.7500	0.8500	-12.371%	2	1,276	-29.412%
2026-08-10	0.9500	0.9700	0.9500	0.9700	+7.778%	15	1,276	-38.144%
2026-08-07	0.8700	0.9000	0.8500	0.9000	+5.882%	89	1,263	-33.333%
2026-08-06	1.0000	1.0000	0.7500	0.8500	0.000%	112	1,223	-29.412%
2026-08-05	0.9500	0.9500	0.8500	0.8500	-37.037%	115	1,221	-29.412%
2026-08-03	1.1500	1.3500	1.1500	1.3500	+12.500%	30	1,154	-55.556%
2026-07-31	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,153	-50.000%
2026-07-30	1.0500	1.0500	1.0500	1.0500	0.000%	10	1,152	-42.857%
2026-07-29	1.1000	1.1300	1.0500	1.0500	+5.000%	7	1,142	-42.857%
2026-07-28	1.0100	1.0100	1.0000	1.0000	-23.077%	11	1,135	-40.000%
2026-07-27	1.3000	1.3000	1.3000	1.3000	+8.333%	2	1,124	-53.846%
2026-07-24	1.2000	1.2100	1.1500	1.2000	-4.000%	45	1,126	-50.000%
2026-07-23	1.2500	1.2500	1.2500	1.2500	+8.696%	23	1,091	-52.000%
2026-07-22	1.2000	1.2000	1.1500	1.1500	-14.815%	51	1,114	-47.826%
2026-07-21	1.3500	1.3500	1.3500	1.3500	0.000%	50	1,119	-55.556%
2026-07-20	1.3000	1.3500	1.3000	1.3500	+12.500%	2	1,149	-55.556%
2026-07-16	1.1300	1.2000	1.1300	1.2000	-18.367%	5	1,149	-50.000%
2026-07-13	1.4500	1.4700	1.4500	1.4700	-16.477%	3	1,152	-59.184%
2026-07-09	1.8500	1.8500	1.7600	1.7600	-2.222%	34	1,151	-65.909%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-2.703%	4	1,120	-66.667%
2026-07-07	1.8500	1.8500	1.8500	1.8500	+12.805%	9	1,120	-67.568%
2026-07-06	1.6500	1.6500	1.6400	1.6400	-8.380%	50	1,111	-63.415%
2026-07-02	1.7500	1.7900	1.6500	1.7900	+2.286%	10	1,105	-66.480%
2026-07-01	1.6000	1.7500	1.6000	1.7500	-2.778%	26	1,105	-65.714%
2026-06-30	1.8000	1.8000	1.8000	1.8000	+20.000%	3	1,103	-66.667%
2026-06-26	1.6000	1.6000	1.5000	1.5000	-9.091%	13	1,100	-60.000%
2026-06-25	1.8500	1.8500	1.6500	1.6500	-8.840%	16	1,108	-63.636%
2026-06-24	1.8100	1.8100	1.8100	1.8100	-2.162%	30	1,118	-66.851%
2026-06-23	1.7500	1.8500	1.7500	1.8500	+16.352%	43	1,148	-67.568%
2026-06-22	1.5900	1.5900	1.5900	1.5900	-0.625%	2	1,108	-62.264%
2026-06-16	1.6000	1.6000	1.6000	1.6000	+14.286%	3	1,110	-62.500%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-12.500%	2	1,107	-57.143%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-28.251%	5	1,107	-62.500%
2026-06-11	2.2300	2.2300	2.2300	2.2300	+8.780%	5	1,112	-73.094%
2026-06-10	2.0500	2.0500	2.0500	2.0500	+3.015%	2	1,107	-70.732%
2026-06-09	1.9500	1.9900	1.9500	1.9900	+7.568%	105	1,107	-69.849%
2026-06-08	1.8100	1.8500	1.8100	1.8500	+4.520%	31	1,007	-67.568%
2026-06-05	1.7700	1.7700	1.7700	1.7700	+35.115%	7	977	-66.102%
2026-06-01	1.3000	1.3100	1.3000	1.3100	+9.167%	6	977	-54.198%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-16.667%	127	971	-50.000%
2026-05-27	1.4200	1.4400	1.4200	1.4400	-22.581%	3	844	-58.333%
2026-05-18	1.8600	1.8600	1.8600	1.8600	+12.727%	20	844	-67.742%
2026-05-14	1.6500	1.6500	1.6500	1.6500	+26.923%	10	824	-63.636%
2026-05-13	1.5500	1.5500	1.3000	1.3000	-26.136%	32	788	-53.846%
2026-05-12	1.9100	1.9100	1.7600	1.7600	-4.865%	263	788	-65.909%
2026-05-11	1.7300	1.9000	1.7300	1.8500	+12.121%	52	788	-67.568%
2026-05-08	1.6500	1.6500	1.6500	1.6500	+6.452%	2	909	-63.636%
2026-05-05	1.6000	1.6000	1.5500	1.5500	-6.061%	2	907	-61.290%
2026-05-01	1.6500	1.6500	1.6500	1.6500	+2.484%	1	909	-63.636%
2026-04-30	1.7000	1.7000	1.5500	1.6100	-5.294%	6	909	-62.733%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+3.030%	3	907	-64.706%
2026-04-28	1.7500	1.7500	1.6500	1.6500	-2.941%	501	906	-63.636%
2026-04-27	1.6000	1.7000	1.6000	1.7000	+9.677%	4	416	-64.706%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+10.714%	10	412	-61.290%
2026-04-22	1.4000	1.4000	1.4000	1.4000	-3.448%	2	402	-57.143%
2026-04-20	1.4900	1.4900	1.4500	1.4500	-10.494%	11	402	-58.621%
2026-04-15	1.6300	1.6300	1.6200	1.6200	+1.250%	10	391	-62.963%
2026-04-14	1.5000	1.6000	1.5000	1.6000	+6.667%	11	381	-62.500%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+21.951%	21	370	-60.000%
2026-04-09	1.2300	1.2300	1.2300	1.2300	-5.385%	1	350	-51.220%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-7.143%	2	350	-53.846%
2026-04-06	1.3000	1.4000	1.3000	1.4000	+7.692%	201	350	-57.143%
2026-04-02	1.3000	1.3000	1.3000	1.3000	-13.333%	1	149	-53.846%
2026-04-01	1.5500	1.5500	1.5000	1.5000	0.000%	10	149	-60.000%
2026-03-31	1.5100	1.5300	1.5000	1.5000	-10.180%	7	139	-60.000%
2026-03-30	1.6700	1.6700	1.6700	1.6700	-6.704%	6	139	-64.072%
2026-03-23	1.7900	1.8000	1.7800	1.7900	0.000%	133	133	-66.480%