Dark

MOS20261218P21
MOS Dec 18 2026 21.00 Put (MOS261218P00021000)
option OPRA

EOD

Sep 29, 2026

1.30-6.475%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.3000	1.3000	1.3000	-6.475%	1	1,419	0.000%
2026-09-28	1.3000	1.4000	1.3000	1.3900	+23.009%	52	1,420	-6.475%
2026-09-25	1.2000	1.2000	1.1300	1.1300	+13.000%	50	1,380	+15.044%
2026-09-24	0.9500	1.0000	0.9500	1.0000	+25.000%	14	1,352	+30.000%
2026-09-22	0.9000	0.9000	0.8000	0.8000	-19.192%	6	1,340	+62.500%
2026-09-21	1.0000	1.1100	0.9500	0.9900	+23.750%	12	1,343	+31.313%
2026-09-18	0.8000	0.8000	0.8000	0.8000	+23.077%	3	1,343	+62.500%
2026-09-17	0.7100	0.7100	0.6500	0.6500	-18.750%	16	1,343	+100.000%
2026-09-16	0.8500	0.8500	0.8000	0.8000	0.000%	5	1,356	+62.500%
2026-09-15	0.8500	0.8500	0.8000	0.8000	-5.882%	30	1,354	+62.500%
2026-09-14	0.8900	0.8900	0.8500	0.8500	+10.390%	11	1,354	+52.941%
2026-09-11	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,349	+68.831%
2026-09-10	0.6500	0.7500	0.6500	0.7500	+7.143%	13	1,350	+73.333%
2026-09-09	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,344	+85.714%
2026-09-08	0.6500	0.7000	0.6500	0.7000	-14.634%	15	1,344	+85.714%
2026-09-04	0.8500	0.8500	0.8200	0.8200	-3.529%	6	1,339	+58.537%
2026-09-03	0.7000	0.9000	0.7000	0.8500	+10.390%	557	1,339	+52.941%
2026-09-02	0.9000	0.9100	0.7700	0.7700	-16.304%	11	1,103	+68.831%
2026-09-01	1.1700	1.1700	0.9000	0.9200	-16.364%	31	1,106	+41.304%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-9.836%	20	1,095	+18.182%
2026-08-28	1.2200	1.2200	1.2200	1.2200	-6.870%	1	1,095	+6.557%
2026-08-27	1.1500	1.3500	1.1500	1.3100	+13.913%	23	1,095	-0.763%
2026-08-26	0.9500	1.1500	0.9500	1.1500	-4.167%	22	1,086	+13.043%
2026-08-25	1.3000	1.3000	1.2000	1.2000	0.000%	23	1,071	+8.333%
2026-08-24	1.2900	1.2900	1.2000	1.2000	+17.647%	17	1,090	+8.333%
2026-08-21	1.1500	1.1500	0.9500	1.0200	-22.727%	80	1,081	+27.451%
2026-08-20	1.5500	1.6000	1.3200	1.3200	-20.000%	25	1,034	-1.515%
2026-08-19	1.9000	1.9000	1.6500	1.6500	-21.429%	2	1,014	-21.212%
2026-08-18	2.2000	2.2000	2.1000	2.1000	-3.670%	2	1,013	-38.095%
2026-08-17	2.3000	2.3000	2.1800	2.1800	+3.318%	15	1,011	-40.367%
2026-08-13	1.9000	2.1100	1.9000	2.1100	+20.571%	11	1,003	-38.389%
2026-08-12	1.8000	1.8000	1.7500	1.7500	+17.450%	50	993	-25.714%
2026-08-11	1.4900	1.4900	1.4900	1.4900	-14.857%	1	1,016	-12.752%
2026-08-10	1.7500	1.7500	1.7500	1.7500	+25.000%	7	1,016	-25.714%
2026-08-06	1.5500	1.5500	1.4000	1.4000	-6.667%	13	1,016	-7.143%
2026-08-05	1.9400	1.9400	1.4500	1.5000	-21.053%	74	1,026	-13.333%
2026-08-04	2.0700	2.0700	1.9000	1.9000	-13.636%	8	1,090	-31.579%
2026-08-03	2.1500	2.2000	2.1200	2.2000	+25.000%	23	1,088	-40.909%
2026-07-31	1.7600	1.7600	1.7600	1.7600	-7.368%	1	1,087	-26.136%
2026-07-29	1.8500	1.9000	1.8500	1.9000	-12.844%	254	1,087	-31.579%
2026-07-21	2.1100	2.1800	2.1100	2.1800	+9.548%	12	864	-40.367%
2026-07-17	1.9900	1.9900	1.9900	1.9900	+10.556%	8	854	-34.673%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-7.692%	1	846	-27.778%
2026-07-15	1.9500	1.9500	1.9500	1.9500	-10.959%	1	847	-33.333%
2026-07-13	2.1900	2.1900	2.1900	2.1900	-11.336%	1	848	-40.639%
2026-07-10	2.4700	2.4700	2.4700	2.4700	-10.182%	1	847	-47.368%
2026-07-09	2.8000	2.8000	2.7500	2.7500	-3.509%	4	847	-52.727%
2026-07-08	2.8500	2.8500	2.8500	2.8500	+5.556%	1	843	-54.386%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+1.124%	1	842	-51.852%
2026-07-06	2.7700	2.7700	2.6700	2.6700	-2.909%	6	841	-51.311%
2026-06-30	2.7000	2.7500	2.6700	2.7500	+23.874%	6	845	-52.727%
2026-06-26	2.4500	2.4500	2.2200	2.2200	-17.778%	5	842	-41.441%
2026-06-23	2.7000	2.7000	2.7000	2.7000	+14.407%	25	841	-51.852%
2026-06-22	2.3600	2.3600	2.3600	2.3600	+7.273%	15	841	-44.915%
2026-06-18	2.1000	2.2000	2.1000	2.2000	-7.563%	12	825	-40.909%
2026-06-17	2.2800	2.3800	2.2800	2.3800	+5.778%	11	825	-45.378%
2026-06-15	1.9500	2.2500	1.9500	2.2500	-33.824%	61	825	-42.222%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+15.254%	9	765	-61.765%
2026-06-09	2.9500	2.9500	2.9500	2.9500	+12.167%	200	757	-55.932%
2026-06-05	2.6000	2.6300	2.6000	2.6300	+11.915%	80	557	-50.570%
2026-06-04	2.3500	2.3500	2.3500	2.3500	+9.302%	2	478	-44.681%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-26.370%	4	478	-39.535%
2026-05-18	2.9200	2.9200	2.9200	2.9200	+11.027%	1	482	-55.479%
2026-05-15	2.7500	2.7500	2.6300	2.6300	+3.953%	5	482	-50.570%
2026-05-12	2.8000	2.8500	2.5300	2.5300	-8.000%	10	481	-48.617%
2026-05-11	2.6500	2.9000	2.6500	2.7500	+12.245%	250	481	-52.727%
2026-05-04	2.4500	2.4500	2.4500	2.4500	+4.255%	1	255	-46.939%
2026-04-30	2.5000	2.5000	2.3500	2.3500	-7.843%	36	255	-44.681%
2026-04-29	2.6000	2.6000	2.5500	2.5500	-2.672%	7	221	-49.020%
2026-04-28	2.4700	2.6200	2.4700	2.6200	+4.382%	4	214	-50.382%
2026-04-27	2.5100	2.5100	2.5100	2.5100	+16.744%	200	212	-48.207%
2026-04-23	2.1500	2.1500	2.1500	2.1500	+2.381%	1	14	-39.535%
2026-04-22	2.1000	2.1000	2.1000	2.1000	-7.895%	1	13	-38.095%
2026-04-14	2.3000	2.3000	2.2800	2.2800	+6.047%	3	12	-42.982%
2026-04-13	2.1600	2.1600	2.1100	2.1500	+7.500%	4	9	-39.535%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-2.439%	1	5	-35.000%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-6.818%	2	3	-36.585%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-2.222%	1	3	-40.909%
2026-03-25	2.3000	2.3000	2.2500	2.2500	0.000%	2	2	-42.222%