Dark

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

EOD

Aug 7, 2026

1.20+4.348%(+0.05)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.1900	1.2500	1.1000	1.2000	+4.348%	90	3,927	0.000%
2026-08-06	1.1900	1.1900	1.0800	1.1500	+4.545%	96	3,839	+4.348%
2026-08-05	1.2500	1.2500	1.1000	1.1000	-35.294%	202	3,750	+9.091%
2026-08-04	1.7000	1.7000	1.7000	1.7000	-2.857%	24	3,728	-29.412%
2026-08-03	1.7000	1.7500	1.6200	1.7500	+23.239%	51	3,728	-31.429%
2026-07-31	1.4200	1.4200	1.4200	1.4200	-1.389%	1	3,715	-15.493%
2026-07-30	1.5000	1.5500	1.4400	1.4400	+5.882%	7	3,716	-16.667%
2026-07-28	1.4500	1.4500	1.3600	1.3600	-18.563%	4	3,718	-11.765%
2026-07-27	1.6500	1.6700	1.6500	1.6700	+4.375%	13	3,716	-28.144%
2026-07-23	1.5500	1.6000	1.5500	1.6000	+8.844%	2	3,709	-25.000%
2026-07-22	1.4700	1.4700	1.4700	1.4700	-10.909%	8	3,709	-18.367%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-0.602%	3	3,701	-27.273%
2026-07-20	1.7600	1.7600	1.6600	1.6600	-5.143%	57	3,701	-27.711%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+11.465%	3	3,645	-31.429%
2026-07-16	1.5000	1.5700	1.5000	1.5700	+7.534%	216	3,645	-23.567%
2026-07-15	1.6500	1.6500	1.4600	1.4600	-11.515%	32	3,441	-17.808%
2026-07-14	1.6500	1.6500	1.6500	1.6500	-11.765%	1	3,452	-27.273%
2026-07-13	1.6700	1.8700	1.6700	1.8700	-17.982%	10	3,451	-35.829%
2026-07-09	2.3500	2.3500	2.2800	2.2800	-5.000%	11	3,445	-47.368%
2026-07-08	2.2500	2.4000	2.2500	2.4000	+10.599%	176	3,435	-50.000%
2026-07-07	2.2200	2.2200	2.1700	2.1700	-1.364%	7	3,259	-44.700%
2026-07-02	2.2000	2.2000	2.2000	2.2000	+7.317%	100	3,157	-45.455%
2026-07-01	2.0500	2.0500	2.0000	2.0500	-5.963%	26	3,157	-41.463%
2026-06-30	2.1800	2.1800	2.1800	2.1800	+14.737%	40	3,147	-44.954%
2026-06-29	1.9000	1.9000	1.9000	1.9000	+2.703%	2	3,107	-36.842%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-13.953%	1	3,107	-35.135%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-4.018%	2	3,108	-44.186%
2026-06-24	2.2400	2.2400	2.2400	2.2400	+5.660%	2	3,108	-46.429%
2026-06-23	2.0500	2.1200	2.0500	2.1200	+6.000%	2	3,106	-43.396%
2026-06-22	1.8000	2.0000	1.8000	2.0000	+11.111%	106	3,104	-40.000%
2026-06-18	1.7000	1.8000	1.7000	1.8000	-16.279%	15	2,986	-33.333%
2026-06-16	1.9500	2.1500	1.9500	2.1500	+26.471%	140	2,986	-44.186%
2026-06-15	1.5500	1.7000	1.5500	1.7000	-15.000%	47	2,880	-29.412%
2026-06-12	2.1000	2.1000	1.9500	2.0000	-25.373%	47	2,840	-40.000%
2026-06-10	2.4300	2.6800	2.4300	2.6800	+11.667%	6	2,834	-55.224%
2026-06-09	2.4000	2.4000	2.4000	2.4000	+6.667%	4	2,830	-50.000%
2026-06-08	2.1000	2.2500	2.1000	2.2500	+3.687%	4	2,826	-46.667%
2026-06-05	2.1700	2.1700	2.1700	2.1700	+14.211%	7	2,826	-44.700%
2026-06-04	1.9000	1.9000	1.9000	1.9000	+11.765%	210	2,819	-36.842%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+4.294%	3	2,619	-29.412%
2026-05-29	1.6300	1.6300	1.6300	1.6300	+1.875%	1	2,616	-26.380%
2026-05-28	1.5900	1.6000	1.5700	1.6000	-1.840%	45	2,616	-25.000%
2026-05-27	1.7000	1.7000	1.6300	1.6300	-20.488%	13	2,640	-26.380%
2026-05-22	2.0500	2.0500	2.0500	2.0500	-8.889%	10	2,647	-41.463%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-6.250%	10	2,647	-46.667%
2026-05-19	2.5000	2.5000	2.3500	2.4000	+2.128%	25	2,647	-50.000%
2026-05-18	2.2500	2.3500	2.2500	2.3500	+9.302%	198	2,622	-48.936%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+2.381%	100	2,622	-44.186%
2026-05-14	2.0500	2.1000	2.0500	2.1000	+10.526%	4	2,496	-42.857%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-11.628%	2	2,496	-36.842%
2026-05-12	2.2100	2.3500	2.1500	2.1500	-6.522%	99	2,496	-44.186%
2026-05-11	2.2500	2.4700	2.2000	2.3000	+15.000%	117	2,496	-47.826%
2026-05-05	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,405	-40.000%
2026-05-01	1.9500	2.0000	1.9500	2.0000	+2.564%	11	2,395	-40.000%
2026-04-30	2.0500	2.0500	1.9500	1.9500	-4.878%	10	2,395	-38.462%
2026-04-29	2.1000	2.1500	2.0500	2.0500	-2.381%	6	2,399	-41.463%
2026-04-28	2.1000	2.1500	2.1000	2.1000	+2.439%	14	2,398	-42.857%
2026-04-27	2.0000	2.1000	2.0000	2.0500	+7.895%	8	2,387	-41.463%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+5.556%	3	2,384	-36.842%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+2.857%	5	2,381	-33.333%
2026-04-22	1.7500	1.8000	1.7500	1.7500	-10.256%	4	2,376	-31.429%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+7.735%	2	2,374	-38.462%
2026-04-17	1.8000	1.8100	1.7000	1.8100	-2.688%	508	2,372	-33.702%
2026-04-16	1.8600	1.8600	1.8600	1.8600	-7.000%	1	1,866	-35.484%
2026-04-15	1.9400	2.0000	1.9300	2.0000	+2.564%	9	1,866	-40.000%
2026-04-14	1.9000	1.9500	1.8800	1.9500	+2.632%	12	1,857	-38.462%
2026-04-13	1.8000	1.9000	1.7800	1.9000	+7.955%	22	1,847	-36.842%
2026-04-09	1.4700	1.7600	1.4700	1.7600	+10.000%	25	1,847	-31.818%
2026-04-08	1.6000	1.6000	1.5500	1.6000	-4.192%	14	1,854	-25.000%
2026-04-07	1.6000	1.6700	1.5500	1.6700	-1.765%	21	1,843	-28.144%
2026-04-02	1.6200	1.7000	1.6200	1.7000	-5.556%	5	1,827	-29.412%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-1.099%	50	1,827	-33.333%
2026-03-31	1.9900	1.9900	1.8200	1.8200	-6.667%	40	1,877	-34.066%
2026-03-30	1.9500	1.9500	1.9500	1.9500	+1.036%	25	1,891	-38.462%
2026-03-27	1.9300	1.9700	1.9300	1.9300	-8.095%	45	1,866	-37.824%
2026-03-26	1.8000	2.1000	1.8000	2.1000	+10.526%	11	1,861	-42.857%
2026-03-25	1.9000	1.9300	1.9000	1.9000	-1.042%	70	1,858	-36.842%
2026-03-24	2.0800	2.0800	1.9200	1.9200	-7.246%	22	1,788	-37.500%
2026-03-23	2.1000	2.2300	2.0700	2.0700	-8.000%	68	1,810	-42.029%
2026-03-20	1.8100	2.2500	1.8100	2.2500	+40.625%	110	1,784	-46.667%
2026-03-19	1.5700	1.7000	1.5700	1.6000	+14.286%	27	1,681	-25.000%
2026-03-18	1.3500	1.4000	1.3500	1.4000	-0.709%	3	1,668	-14.286%
2026-03-16	1.4100	1.4100	1.4000	1.4100	+11.905%	24	1,665	-14.894%
2026-03-13	1.2600	1.2600	1.2600	1.2600	+20.000%	5	1,641	-4.762%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-13.934%	50	1,636	+14.286%
2026-03-11	1.2200	1.2200	1.2200	1.2200	-21.795%	50	1,686	-1.639%
2026-03-10	1.5600	1.5600	1.5600	1.5600	+6.849%	1	1,636	-23.077%
2026-03-06	1.4600	1.4600	1.4600	1.4600	0.000%	1	1,637	-17.808%
2026-03-04	1.5000	1.5000	1.4600	1.4600	+20.661%	6	1,636	-17.808%
2026-02-25	1.2000	1.2100	1.2000	1.2100	+15.238%	3	1,627	-0.826%
2026-02-19	1.0500	1.0500	1.0500	1.0500	0.000%	3	1,627	+14.286%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-6.250%	3	1,624	+14.286%
2026-02-09	1.1200	1.1200	1.1200	1.1200	0.000%	3	1,624	+7.143%
2026-02-04	1.1200	1.1200	1.1200	1.1200	-20.567%	10	1,621	+7.143%
2026-02-02	1.4100	1.4100	1.4100	1.4100	+8.462%	20	1,611	-14.894%
2026-01-29	1.3000	1.3000	1.3000	1.3000	+12.069%	1	1,611	-7.692%
2026-01-23	1.2500	1.2500	1.1600	1.1600	-22.667%	2	1,610	+3.448%
2026-01-08	1.5200	1.5300	1.5000	1.5000	-16.667%	39	1,612	-20.000%
2026-01-07	1.8000	1.8000	1.8000	1.8000	-18.552%	1	1,611	-33.333%
2025-12-31	2.2100	2.2100	2.2100	2.2100	+6.763%	1	1,611	-45.701%
2025-12-30	2.0700	2.0700	2.0700	2.0700	-3.721%	10	1,611	-42.029%
2025-12-26	2.1000	2.1500	2.1000	2.1500	+8.040%	5	1,601	-44.186%
2025-12-23	1.9900	1.9900	1.9900	1.9900	-8.295%	3	1,599	-39.698%
2025-12-22	2.1700	2.1700	2.1700	2.1700	-5.652%	4	1,596	-44.700%
2025-12-19	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,596	-47.826%
2025-12-18	2.1500	2.2500	2.1500	2.2500	-0.881%	3	1,596	-46.667%
2025-12-17	2.2700	2.2700	2.2700	2.2700	-1.304%	1	1,595	-47.137%
2025-12-16	2.2000	2.3000	2.2000	2.3000	+25.000%	16	1,594	-47.826%
2025-12-15	1.8400	1.8400	1.8400	1.8400	+2.222%	10	1,580	-34.783%
2025-12-11	1.7700	1.8000	1.7700	1.8000	-16.279%	16	1,570	-33.333%
2025-12-04	2.1500	2.1500	2.1500	2.1500	-6.114%	20	1,554	-44.186%
2025-11-24	2.2900	2.2900	2.2900	2.2900	+3.153%	10	1,534	-47.598%
2025-11-20	2.1000	2.2200	2.1000	2.2200	+2.778%	3	1,534	-45.946%
2025-11-18	2.1600	2.1600	2.1600	2.1600	+37.580%	3	1,531	-44.444%
2025-11-03	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,527	-23.567%
2025-10-31	1.5000	1.5000	1.5000	1.5000	+21.951%	1,500	1,527	-20.000%
2025-10-28	1.2300	1.2300	1.2300	1.2300	-3.150%	9	1,527	-2.439%
2025-10-27	1.2700	1.2700	1.2700	1.2700	+10.435%	10	1,508	-5.512%
2025-10-24	1.1500	1.1500	1.1500	1.1500	-12.214%	1	1,508	+4.348%
2025-10-17	1.3100	1.3100	1.3100	1.3100	+74.667%	1	1,507	-8.397%
2025-10-01	0.7500	0.7500	0.7500	0.7500	-7.407%	1	1,508	+60.000%
2025-09-03	0.8100	0.8100	0.8100	0.8100	+6.579%	1	1,507	+48.148%
2025-08-29	0.7600	0.7600	0.7600	0.7600	-7.317%	1	1,505	+57.895%
2025-06-27	0.8200	0.8200	0.8200	0.8200	-18.000%	2	1,505	+46.341%
2025-05-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,507	+20.000%
2025-05-16	1.0000	1.0000	1.0000	1.0000	-24.812%	4	1,508	+20.000%
2025-05-07	1.2700	1.3300	1.2700	1.3300	-18.902%	2	1,510	-9.774%
2025-04-29	1.6400	1.6400	1.6400	1.6400	-6.286%	1	1,510	-26.829%
2025-04-24	1.7500	1.7500	1.7500	1.7500	-43.548%	3	1,509	-31.429%
2025-04-07	3.1000	3.1000	3.1000	3.1000	+7.266%	6	1,512	-61.290%
2025-04-04	2.7900	2.9000	2.6100	2.8900	+64.205%	1,504	1,515	-58.478%
2025-03-21	1.7400	1.7600	1.7400	1.7600	-34.082%	4	1,514	-31.818%
2025-03-11	2.5500	2.6700	2.5500	2.6700	+11.250%	2	1,514	-55.056%
2025-03-07	2.3200	2.4000	2.3200	2.4000	+14.833%	4	1,514	-50.000%
2025-02-18	2.0100	2.0900	2.0100	2.0900	-4.566%	2	1,514	-42.584%
2025-02-14	2.0600	2.1900	2.0600	2.1900	+8.955%	4	1,514	-45.205%
2025-02-12	2.0100	2.0100	2.0100	2.0100	-3.365%	2	1,514	-40.299%
2025-02-07	2.0800	2.0800	2.0800	2.0800	-0.952%	4	1,512	-42.308%
2025-02-06	2.1000	2.1000	2.1000	2.1000	-4.110%	2	1,510	-42.857%
2024-11-22	2.1800	2.1900	2.1800	2.1900	-6.410%	4	1,508	-45.205%
2024-10-16	2.3400	2.3400	2.3400	2.3400	+6.364%	1	1,507	-48.718%
2024-09-26	2.2000	2.2000	2.2000	2.2000	-5.172%	1	1,507	-45.455%
2024-09-25	2.4100	2.4100	2.3200	2.3200	+0.433%	2	1,506	-48.276%
2024-09-20	2.3100	2.3100	2.3100	2.3100	-3.750%	2	1,506	-48.052%
2024-09-17	2.4000	2.4000	2.4000	2.4000	+26.316%	1	1,506	-50.000%
2024-07-23	1.9000	1.9000	1.9000	1.9000	+1.064%	3	1,505	-36.842%
2024-07-15	1.9000	1.9000	1.8800	1.8800	-3.590%	2	1,502	-36.170%
2024-07-12	1.9500	1.9500	1.9500	1.9500	0.000%	1,500	1,500	-38.462%