Dark

MOS20261218P24
MOS Dec 18 2026 24.00 Put (MOS261218P00024000)
option OPRA

EOD

Sep 28, 2026

3.10+16.981%(+0.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.1000	3.1000	3.1000	3.1000	+16.981%	15	1,754	0.000%
2026-09-25	2.7000	2.8000	2.6500	2.6500	+12.766%	32	1,769	+16.981%
2026-09-24	2.3500	2.5000	2.3500	2.3500	+27.027%	234	1,769	+31.915%
2026-09-23	2.0000	2.0000	1.8200	1.8500	-2.632%	11	1,747	+67.568%
2026-09-22	2.1500	2.1500	1.8800	1.9000	-19.149%	26	1,748	+63.158%
2026-09-21	2.1000	2.3500	2.1000	2.3500	+21.762%	45	1,748	+31.915%
2026-09-18	1.8900	1.9300	1.8900	1.9300	+16.970%	52	1,715	+60.622%
2026-09-17	1.6500	1.7500	1.6000	1.6500	-10.811%	128	1,763	+87.879%
2026-09-16	1.8500	1.8500	1.8500	1.8500	-5.128%	1	1,848	+67.568%
2026-09-15	1.9500	1.9500	1.9500	1.9500	-4.878%	3	1,847	+58.974%
2026-09-14	2.0500	2.0500	2.0500	2.0500	+10.811%	5	1,847	+51.220%
2026-09-11	1.8400	1.8500	1.7500	1.8500	+10.119%	24	1,847	+67.568%
2026-09-10	1.7000	1.7000	1.6600	1.6800	-1.176%	23	1,847	+84.524%
2026-09-09	1.5500	1.7000	1.5500	1.7000	+10.390%	21	1,868	+82.353%
2026-09-08	1.5500	1.6700	1.5400	1.5400	-24.878%	8	1,868	+101.299%
2026-09-04	2.0500	2.0500	2.0500	2.0500	+0.985%	2	1,866	+51.220%
2026-09-03	1.8500	2.0300	1.8500	2.0300	+16.000%	2	1,866	+52.709%
2026-09-02	1.8700	1.9000	1.7500	1.7500	-14.634%	56	1,865	+77.143%
2026-09-01	2.2800	2.2800	2.0500	2.0500	-19.608%	5	1,820	+51.220%
2026-08-31	2.5500	2.5500	2.5500	2.5500	-7.942%	2	1,821	+21.569%
2026-08-27	2.3500	2.7900	2.3500	2.7700	+17.373%	8	1,819	+11.913%
2026-08-26	2.2500	2.3600	2.2500	2.3600	-9.231%	8	1,811	+31.356%
2026-08-25	2.6000	2.6000	2.6000	2.6000	-1.141%	13	1,819	+19.231%
2026-08-24	2.5500	2.6500	2.5500	2.6300	+17.937%	42	1,826	+17.871%
2026-08-21	2.2600	2.3000	2.2000	2.2300	-23.891%	72	1,811	+39.013%
2026-08-20	3.3300	3.3300	2.8800	2.9300	-13.824%	32	1,838	+5.802%
2026-08-19	3.4000	3.4000	3.4000	3.4000	-13.924%	3	1,826	-8.824%
2026-08-13	4.0200	4.0200	3.9500	3.9500	+33.898%	2	1,826	-21.519%
2026-08-11	3.0000	3.1000	2.9500	2.9500	-3.279%	14	1,826	+5.085%
2026-08-10	3.0000	3.4000	3.0000	3.0500	+3.390%	304	1,820	+1.639%
2026-08-06	2.9000	2.9500	2.7600	2.9500	+3.509%	3	1,517	+5.085%
2026-08-05	3.1000	3.1000	2.8500	2.8500	-26.923%	30	1,514	+8.772%
2026-08-03	3.9000	3.9000	3.9000	3.9000	+6.267%	30	1,544	-20.513%
2026-07-31	3.6800	3.6800	3.6600	3.6700	-0.811%	50	1,514	-15.531%
2026-07-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,464	-16.216%
2026-07-29	3.5000	3.6000	3.5000	3.6000	-2.703%	2	1,465	-13.889%
2026-07-24	3.7000	3.7000	3.7000	3.7000	-2.375%	1	1,465	-16.216%
2026-07-20	3.7900	3.7900	3.7900	3.7900	+3.836%	50	1,465	-18.206%
2026-07-16	3.6500	3.6500	3.6500	3.6500	+2.241%	1	1,415	-15.068%
2026-07-14	3.5700	3.5700	3.5700	3.5700	-12.714%	1	1,415	-13.165%
2026-07-13	4.0900	4.0900	4.0900	4.0900	-7.045%	1	1,415	-24.205%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-6.383%	47	1,416	-29.545%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-0.424%	1	1,398	-34.043%
2026-07-08	4.7000	4.7200	4.7000	4.7200	+1.505%	29	1,397	-34.322%
2026-07-07	4.6000	4.6500	4.6000	4.6500	+3.333%	3	1,368	-33.333%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,365	-31.111%
2026-07-01	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,364	-32.609%
2026-06-30	4.5500	4.6000	4.5000	4.6000	+21.053%	4	1,363	-32.609%
2026-06-18	3.6800	3.8000	3.6800	3.8000	-7.317%	7	1,366	-18.421%
2026-06-17	4.1000	4.1000	4.1000	4.1000	+2.500%	10	1,366	-24.390%
2026-06-15	3.1100	4.0000	3.1000	4.0000	-19.679%	59	1,366	-22.500%
2026-06-10	4.9100	4.9800	4.9100	4.9800	+18.571%	5	1,356	-37.751%
2026-06-05	3.8100	4.2000	3.8100	4.2000	+7.692%	2	1,360	-26.190%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+8.333%	201	1,360	-20.513%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-18.182%	27	1,159	-13.889%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-1.124%	5	1,159	-29.545%
2026-05-15	4.4500	4.4500	4.4500	4.4500	+5.701%	1	1,154	-30.337%
2026-05-12	4.2000	4.2100	4.2000	4.2100	+11.671%	9	1,155	-26.366%
2026-05-07	3.7700	3.7700	3.7700	3.7700	+1.892%	1	1,146	-17.772%
2026-05-06	3.2000	3.7000	3.2000	3.7000	-7.500%	20	1,147	-16.216%
2026-05-01	4.0000	4.0000	3.9000	4.0000	-2.439%	500	634	-22.500%
2026-04-28	4.0500	4.1000	4.0500	4.1000	+7.330%	2	634	-24.390%
2026-04-27	3.8200	3.8200	3.8200	3.8200	-2.051%	4	632	-18.848%
2026-04-24	3.5500	3.9000	3.5500	3.9000	+8.333%	13	628	-20.513%
2026-04-23	3.5000	3.6000	3.5000	3.6000	-2.703%	40	615	-13.889%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-6.329%	6	575	-16.216%
2026-04-15	3.8000	3.9500	3.8000	3.9500	+5.615%	4	569	-21.519%
2026-04-14	3.7000	3.7400	3.7000	3.7400	+5.056%	3	565	-17.112%
2026-04-13	3.4800	3.5600	3.4800	3.5600	0.000%	4	562	-12.921%
2026-04-10	3.5000	3.5600	3.5000	3.5600	+7.879%	2	558	-12.921%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+3.125%	17	557	-6.061%
2026-04-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	549	-3.125%
2026-04-06	3.2000	3.2000	3.1200	3.2000	-3.030%	506	548	-3.125%
2026-04-02	3.2000	3.3000	3.2000	3.3000	-5.714%	20	27	-6.061%
2026-04-01	3.5000	3.5000	3.5000	3.5000	0.000%	4	27	-11.429%
2026-03-31	3.5000	3.5000	3.5000	3.5000	-3.315%	1	24	-11.429%
2026-03-30	3.6200	3.6200	3.6200	3.6200	-4.737%	1	24	-14.365%
2026-03-27	3.8000	3.8000	3.8000	3.8000	+2.703%	1	25	-18.421%
2026-03-25	3.7000	3.7000	3.7000	3.7000	+1.928%	1	25	-16.216%
2026-03-24	3.6300	3.6300	3.6300	3.6300	-9.701%	1	24	-14.601%
2026-03-23	4.0200	4.0200	4.0200	4.0200	+2.551%	1	0	-22.886%
2026-03-20	3.8000	4.0000	3.8000	3.9200	0.000%	22	0	-20.918%