Dark

MOS20261218P20
MOS Dec 18 2026 20.00 Put (MOS261218P00020000)
option OPRA

EOD

Sep 29, 2026

0.9500+3.261%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9200	0.9500	0.9200	0.9500	+3.261%	2	4,772	0.000%
2026-09-28	0.9500	0.9500	0.9200	0.9200	+13.580%	11	4,770	+3.261%
2026-09-25	0.8600	0.8600	0.8100	0.8100	+22.727%	4	4,776	+17.284%
2026-09-24	0.7000	0.8200	0.6600	0.6600	+26.923%	535	4,775	+43.939%
2026-09-23	0.5200	0.5200	0.5200	0.5200	-11.864%	3	4,320	+82.692%
2026-09-22	0.6500	0.6500	0.5900	0.5900	-15.714%	14	4,323	+61.017%
2026-09-21	0.5100	0.7200	0.5100	0.7000	+25.000%	44	4,310	+35.714%
2026-09-18	0.5400	0.5600	0.5400	0.5600	+12.000%	13	4,271	+69.643%
2026-09-17	0.5000	0.5000	0.5000	0.5000	-52.381%	100	4,263	+90.000%
2026-09-16	0.6500	1.0500	0.6000	1.0500	+90.909%	6	4,282	-9.524%
2026-09-15	0.6000	0.6000	0.5500	0.5500	-8.333%	8	4,279	+72.727%
2026-09-14	0.6000	0.6500	0.6000	0.6000	0.000%	56	4,280	+58.333%
2026-09-11	0.5500	0.6000	0.5500	0.6000	+13.208%	7	4,299	+58.333%
2026-09-10	0.5500	0.5500	0.5300	0.5300	-3.636%	11	4,292	+79.245%
2026-09-09	0.5100	0.5500	0.5000	0.5500	+14.583%	23	4,298	+72.727%
2026-09-08	0.5000	0.5000	0.4500	0.4800	-26.154%	60	4,312	+97.917%
2026-09-04	0.7000	0.7000	0.6500	0.6500	+3.175%	92	4,395	+46.154%
2026-09-03	0.6400	0.6500	0.6100	0.6300	+12.500%	30	4,395	+50.794%
2026-09-02	0.6500	0.6500	0.5600	0.5600	-13.846%	18	4,405	+69.643%
2026-09-01	0.9000	0.9000	0.6500	0.6500	-23.529%	51	4,404	+46.154%
2026-08-31	0.8000	0.8500	0.8000	0.8500	-11.458%	26	4,400	+11.765%
2026-08-28	1.0000	1.0000	0.9500	0.9600	-1.031%	11	4,378	-1.042%
2026-08-27	0.9700	0.9700	0.9700	0.9700	+14.118%	5	4,369	-2.062%
2026-08-26	0.7000	0.8500	0.7000	0.8500	0.000%	16	4,369	+11.765%
2026-08-25	0.9000	0.9800	0.8500	0.8500	-5.556%	48	4,379	+11.765%
2026-08-24	0.7000	0.9200	0.6500	0.9000	+20.000%	16	4,391	+5.556%
2026-08-21	0.8700	0.8700	0.7000	0.7500	-27.885%	29	4,388	+26.667%
2026-08-20	1.1600	1.1700	1.0400	1.0400	-16.129%	38	4,406	-8.654%
2026-08-19	1.3500	1.3500	1.2300	1.2400	-24.848%	95	4,420	-23.387%
2026-08-18	1.6500	1.6500	1.6500	1.6500	-8.333%	98	4,432	-42.424%
2026-08-17	1.6000	1.8000	1.5800	1.8000	+16.129%	430	4,432	-47.222%
2026-08-14	1.5500	1.5500	1.4800	1.5500	-3.125%	24	4,026	-38.710%
2026-08-13	1.3500	1.6200	1.3500	1.6000	+20.301%	53	4,004	-40.625%
2026-08-12	1.3000	1.3500	1.2900	1.3300	+10.833%	23	3,952	-28.571%
2026-08-10	1.3000	1.3500	1.1600	1.2000	0.000%	24	3,931	-20.833%
2026-08-07	1.1900	1.2500	1.1000	1.2000	+4.348%	90	3,927	-20.833%
2026-08-06	1.1900	1.1900	1.0800	1.1500	+4.545%	96	3,839	-17.391%
2026-08-05	1.2500	1.2500	1.1000	1.1000	-35.294%	202	3,750	-13.636%
2026-08-04	1.7000	1.7000	1.7000	1.7000	-2.857%	24	3,728	-44.118%
2026-08-03	1.7000	1.7500	1.6200	1.7500	+23.239%	51	3,728	-45.714%
2026-07-31	1.4200	1.4200	1.4200	1.4200	-1.389%	1	3,715	-33.099%
2026-07-30	1.5000	1.5500	1.4400	1.4400	+5.882%	7	3,716	-34.028%
2026-07-28	1.4500	1.4500	1.3600	1.3600	-18.563%	4	3,718	-30.147%
2026-07-27	1.6500	1.6700	1.6500	1.6700	+4.375%	13	3,716	-43.114%
2026-07-23	1.5500	1.6000	1.5500	1.6000	+8.844%	2	3,709	-40.625%
2026-07-22	1.4700	1.4700	1.4700	1.4700	-10.909%	8	3,709	-35.374%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-0.602%	3	3,701	-42.424%
2026-07-20	1.7600	1.7600	1.6600	1.6600	-5.143%	57	3,701	-42.771%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+11.465%	3	3,645	-45.714%
2026-07-16	1.5000	1.5700	1.5000	1.5700	+7.534%	216	3,645	-39.490%
2026-07-15	1.6500	1.6500	1.4600	1.4600	-11.515%	32	3,441	-34.932%
2026-07-14	1.6500	1.6500	1.6500	1.6500	-11.765%	1	3,452	-42.424%
2026-07-13	1.6700	1.8700	1.6700	1.8700	-17.982%	10	3,451	-49.198%
2026-07-09	2.3500	2.3500	2.2800	2.2800	-5.000%	11	3,445	-58.333%
2026-07-08	2.2500	2.4000	2.2500	2.4000	+10.599%	176	3,435	-60.417%
2026-07-07	2.2200	2.2200	2.1700	2.1700	-1.364%	7	3,259	-56.221%
2026-07-02	2.2000	2.2000	2.2000	2.2000	+7.317%	100	3,157	-56.818%
2026-07-01	2.0500	2.0500	2.0000	2.0500	-5.963%	26	3,157	-53.659%
2026-06-30	2.1800	2.1800	2.1800	2.1800	+14.737%	40	3,147	-56.422%
2026-06-29	1.9000	1.9000	1.9000	1.9000	+2.703%	2	3,107	-50.000%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-13.953%	1	3,107	-48.649%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-4.018%	2	3,108	-55.814%
2026-06-24	2.2400	2.2400	2.2400	2.2400	+5.660%	2	3,108	-57.589%
2026-06-23	2.0500	2.1200	2.0500	2.1200	+6.000%	2	3,106	-55.189%
2026-06-22	1.8000	2.0000	1.8000	2.0000	+11.111%	106	3,104	-52.500%
2026-06-18	1.7000	1.8000	1.7000	1.8000	-16.279%	15	2,986	-47.222%
2026-06-16	1.9500	2.1500	1.9500	2.1500	+26.471%	140	2,986	-55.814%
2026-06-15	1.5500	1.7000	1.5500	1.7000	-15.000%	47	2,880	-44.118%
2026-06-12	2.1000	2.1000	1.9500	2.0000	-25.373%	47	2,840	-52.500%
2026-06-10	2.4300	2.6800	2.4300	2.6800	+11.667%	6	2,834	-64.552%
2026-06-09	2.4000	2.4000	2.4000	2.4000	+6.667%	4	2,830	-60.417%
2026-06-08	2.1000	2.2500	2.1000	2.2500	+3.687%	4	2,826	-57.778%
2026-06-05	2.1700	2.1700	2.1700	2.1700	+14.211%	7	2,826	-56.221%
2026-06-04	1.9000	1.9000	1.9000	1.9000	+11.765%	210	2,819	-50.000%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+4.294%	3	2,619	-44.118%
2026-05-29	1.6300	1.6300	1.6300	1.6300	+1.875%	1	2,616	-41.718%
2026-05-28	1.5900	1.6000	1.5700	1.6000	-1.840%	45	2,616	-40.625%
2026-05-27	1.7000	1.7000	1.6300	1.6300	-20.488%	13	2,640	-41.718%
2026-05-22	2.0500	2.0500	2.0500	2.0500	-8.889%	10	2,647	-53.659%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-6.250%	10	2,647	-57.778%
2026-05-19	2.5000	2.5000	2.3500	2.4000	+2.128%	25	2,647	-60.417%
2026-05-18	2.2500	2.3500	2.2500	2.3500	+9.302%	198	2,622	-59.574%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+2.381%	100	2,622	-55.814%
2026-05-14	2.0500	2.1000	2.0500	2.1000	+10.526%	4	2,496	-54.762%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-11.628%	2	2,496	-50.000%
2026-05-12	2.2100	2.3500	2.1500	2.1500	-6.522%	99	2,496	-55.814%
2026-05-11	2.2500	2.4700	2.2000	2.3000	+15.000%	117	2,496	-58.696%
2026-05-05	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,405	-52.500%
2026-05-01	1.9500	2.0000	1.9500	2.0000	+2.564%	11	2,395	-52.500%
2026-04-30	2.0500	2.0500	1.9500	1.9500	-4.878%	10	2,395	-51.282%
2026-04-29	2.1000	2.1500	2.0500	2.0500	-2.381%	6	2,399	-53.659%
2026-04-28	2.1000	2.1500	2.1000	2.1000	+2.439%	14	2,398	-54.762%
2026-04-27	2.0000	2.1000	2.0000	2.0500	+7.895%	8	2,387	-53.659%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+5.556%	3	2,384	-50.000%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+2.857%	5	2,381	-47.222%
2026-04-22	1.7500	1.8000	1.7500	1.7500	-10.256%	4	2,376	-45.714%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+7.735%	2	2,374	-51.282%
2026-04-17	1.8000	1.8100	1.7000	1.8100	-2.688%	508	2,372	-47.514%
2026-04-16	1.8600	1.8600	1.8600	1.8600	-7.000%	1	1,866	-48.925%
2026-04-15	1.9400	2.0000	1.9300	2.0000	+2.564%	9	1,866	-52.500%
2026-04-14	1.9000	1.9500	1.8800	1.9500	+2.632%	12	1,857	-51.282%
2026-04-13	1.8000	1.9000	1.7800	1.9000	+7.955%	22	1,847	-50.000%
2026-04-09	1.4700	1.7600	1.4700	1.7600	+10.000%	25	1,847	-46.023%
2026-04-08	1.6000	1.6000	1.5500	1.6000	-4.192%	14	1,854	-40.625%
2026-04-07	1.6000	1.6700	1.5500	1.6700	-1.765%	21	1,843	-43.114%
2026-04-02	1.6200	1.7000	1.6200	1.7000	-5.556%	5	1,827	-44.118%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-1.099%	50	1,827	-47.222%
2026-03-31	1.9900	1.9900	1.8200	1.8200	-6.667%	40	1,877	-47.802%
2026-03-30	1.9500	1.9500	1.9500	1.9500	+1.036%	25	1,891	-51.282%
2026-03-27	1.9300	1.9700	1.9300	1.9300	-8.095%	45	1,866	-50.777%
2026-03-26	1.8000	2.1000	1.8000	2.1000	+10.526%	11	1,861	-54.762%
2026-03-25	1.9000	1.9300	1.9000	1.9000	-1.042%	70	1,858	-50.000%
2026-03-24	2.0800	2.0800	1.9200	1.9200	-7.246%	22	1,788	-50.521%
2026-03-23	2.1000	2.2300	2.0700	2.0700	-8.000%	68	1,810	-54.106%
2026-03-20	1.8100	2.2500	1.8100	2.2500	+40.625%	110	1,784	-57.778%
2026-03-19	1.5700	1.7000	1.5700	1.6000	+14.286%	27	1,681	-40.625%
2026-03-18	1.3500	1.4000	1.3500	1.4000	-0.709%	3	1,668	-32.143%
2026-03-16	1.4100	1.4100	1.4000	1.4100	+11.905%	24	1,665	-32.624%
2026-03-13	1.2600	1.2600	1.2600	1.2600	+20.000%	5	1,641	-24.603%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-13.934%	50	1,636	-9.524%
2026-03-11	1.2200	1.2200	1.2200	1.2200	-21.795%	50	1,686	-22.131%
2026-03-10	1.5600	1.5600	1.5600	1.5600	+6.849%	1	1,636	-39.103%
2026-03-06	1.4600	1.4600	1.4600	1.4600	0.000%	1	1,637	-34.932%
2026-03-04	1.5000	1.5000	1.4600	1.4600	+20.661%	6	1,636	-34.932%
2026-02-25	1.2000	1.2100	1.2000	1.2100	+15.238%	3	1,627	-21.488%
2026-02-19	1.0500	1.0500	1.0500	1.0500	0.000%	3	1,627	-9.524%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-6.250%	3	1,624	-9.524%
2026-02-09	1.1200	1.1200	1.1200	1.1200	0.000%	3	1,624	-15.179%
2026-02-04	1.1200	1.1200	1.1200	1.1200	-20.567%	10	1,621	-15.179%
2026-02-02	1.4100	1.4100	1.4100	1.4100	+8.462%	20	1,611	-32.624%
2026-01-29	1.3000	1.3000	1.3000	1.3000	+12.069%	1	1,611	-26.923%
2026-01-23	1.2500	1.2500	1.1600	1.1600	-22.667%	2	1,610	-18.103%
2026-01-08	1.5200	1.5300	1.5000	1.5000	-16.667%	39	1,612	-36.667%
2026-01-07	1.8000	1.8000	1.8000	1.8000	-18.552%	1	1,611	-47.222%
2025-12-31	2.2100	2.2100	2.2100	2.2100	+6.763%	1	1,611	-57.014%
2025-12-30	2.0700	2.0700	2.0700	2.0700	-3.721%	10	1,611	-54.106%
2025-12-26	2.1000	2.1500	2.1000	2.1500	+8.040%	5	1,601	-55.814%
2025-12-23	1.9900	1.9900	1.9900	1.9900	-8.295%	3	1,599	-52.261%
2025-12-22	2.1700	2.1700	2.1700	2.1700	-5.652%	4	1,596	-56.221%
2025-12-19	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,596	-58.696%
2025-12-18	2.1500	2.2500	2.1500	2.2500	-0.881%	3	1,596	-57.778%
2025-12-17	2.2700	2.2700	2.2700	2.2700	-1.304%	1	1,595	-58.150%
2025-12-16	2.2000	2.3000	2.2000	2.3000	+25.000%	16	1,594	-58.696%
2025-12-15	1.8400	1.8400	1.8400	1.8400	+2.222%	10	1,580	-48.370%
2025-12-11	1.7700	1.8000	1.7700	1.8000	-16.279%	16	1,570	-47.222%
2025-12-04	2.1500	2.1500	2.1500	2.1500	-6.114%	20	1,554	-55.814%
2025-11-24	2.2900	2.2900	2.2900	2.2900	+3.153%	10	1,534	-58.515%
2025-11-20	2.1000	2.2200	2.1000	2.2200	+2.778%	3	1,534	-57.207%
2025-11-18	2.1600	2.1600	2.1600	2.1600	+37.580%	3	1,531	-56.019%
2025-11-03	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,527	-39.490%
2025-10-31	1.5000	1.5000	1.5000	1.5000	+21.951%	1,500	1,527	-36.667%
2025-10-28	1.2300	1.2300	1.2300	1.2300	-3.150%	9	1,527	-22.764%
2025-10-27	1.2700	1.2700	1.2700	1.2700	+10.435%	10	1,508	-25.197%
2025-10-24	1.1500	1.1500	1.1500	1.1500	-12.214%	1	1,508	-17.391%
2025-10-17	1.3100	1.3100	1.3100	1.3100	+74.667%	1	1,507	-27.481%
2025-10-01	0.7500	0.7500	0.7500	0.7500	-7.407%	1	1,508	+26.667%
2025-09-03	0.8100	0.8100	0.8100	0.8100	+6.579%	1	1,507	+17.284%
2025-08-29	0.7600	0.7600	0.7600	0.7600	-7.317%	1	1,505	+25.000%
2025-06-27	0.8200	0.8200	0.8200	0.8200	-18.000%	2	1,505	+15.854%
2025-05-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,507	-5.000%
2025-05-16	1.0000	1.0000	1.0000	1.0000	-24.812%	4	1,508	-5.000%
2025-05-07	1.2700	1.3300	1.2700	1.3300	-18.902%	2	1,510	-28.571%
2025-04-29	1.6400	1.6400	1.6400	1.6400	-6.286%	1	1,510	-42.073%
2025-04-24	1.7500	1.7500	1.7500	1.7500	-43.548%	3	1,509	-45.714%
2025-04-07	3.1000	3.1000	3.1000	3.1000	+7.266%	6	1,512	-69.355%
2025-04-04	2.7900	2.9000	2.6100	2.8900	+64.205%	1,504	1,515	-67.128%
2025-03-21	1.7400	1.7600	1.7400	1.7600	-34.082%	4	1,514	-46.023%
2025-03-11	2.5500	2.6700	2.5500	2.6700	+11.250%	2	1,514	-64.419%
2025-03-07	2.3200	2.4000	2.3200	2.4000	+14.833%	4	1,514	-60.417%
2025-02-18	2.0100	2.0900	2.0100	2.0900	-4.566%	2	1,514	-54.545%
2025-02-14	2.0600	2.1900	2.0600	2.1900	+8.955%	4	1,514	-56.621%
2025-02-12	2.0100	2.0100	2.0100	2.0100	-3.365%	2	1,514	-52.736%
2025-02-07	2.0800	2.0800	2.0800	2.0800	-0.952%	4	1,512	-54.327%
2025-02-06	2.1000	2.1000	2.1000	2.1000	-4.110%	2	1,510	-54.762%
2024-11-22	2.1800	2.1900	2.1800	2.1900	-6.410%	4	1,508	-56.621%
2024-10-16	2.3400	2.3400	2.3400	2.3400	+6.364%	1	1,507	-59.402%
2024-09-26	2.2000	2.2000	2.2000	2.2000	-5.172%	1	1,507	-56.818%
2024-09-25	2.4100	2.4100	2.3200	2.3200	+0.433%	2	1,506	-59.052%
2024-09-20	2.3100	2.3100	2.3100	2.3100	-3.750%	2	1,506	-58.874%
2024-09-17	2.4000	2.4000	2.4000	2.4000	+26.316%	1	1,506	-60.417%
2024-07-23	1.9000	1.9000	1.9000	1.9000	+1.064%	3	1,505	-50.000%
2024-07-15	1.9000	1.9000	1.8800	1.8800	-3.590%	2	1,502	-49.468%
2024-07-12	1.9500	1.9500	1.9500	1.9500	0.000%	1,500	1,500	-51.282%