Dark

MOS20261218P25
MOS Dec 18 2026 25.00 Put (MOS261218P00025000)
option OPRA

EOD

Sep 25, 2026

3.44+18.621%(+0.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.4400	3.4400	3.4400	3.4400	+18.621%	3	7,427	0.000%
2026-09-24	3.0000	3.1000	2.9000	2.9000	+20.833%	20	7,424	+18.621%
2026-09-23	2.4000	2.4000	2.3800	2.4000	-3.614%	15	7,424	+43.333%
2026-09-22	2.7000	2.7000	2.4900	2.4900	-11.071%	4	7,418	+38.153%
2026-09-21	2.6000	2.8000	2.6000	2.8000	+12.000%	47	7,415	+22.857%
2026-09-18	2.4000	2.5000	2.4000	2.5000	+16.279%	14	7,386	+37.600%
2026-09-17	2.1500	2.1500	2.1500	2.1500	-15.020%	15	7,372	+60.000%
2026-09-16	2.3500	2.5600	2.3500	2.5300	+12.444%	7	7,371	+35.968%
2026-09-15	2.5000	2.5500	2.2400	2.2500	-11.067%	23	7,371	+52.889%
2026-09-14	2.5000	2.6400	2.5000	2.5300	+15.000%	4	7,369	+35.968%
2026-09-11	2.1700	2.2000	2.1700	2.2000	0.000%	2	7,370	+56.364%
2026-09-10	2.0500	2.2000	1.9200	2.2000	+7.317%	14	7,370	+56.364%
2026-09-09	2.0400	2.1500	2.0400	2.0500	+3.535%	19	7,365	+67.805%
2026-09-08	2.0000	2.0500	1.9500	1.9800	-13.913%	40	7,356	+73.737%
2026-09-04	2.4000	2.4000	2.3000	2.3000	-4.167%	37	7,342	+49.565%
2026-09-03	2.3500	2.4000	2.3000	2.4000	+6.667%	25	7,342	+43.333%
2026-09-02	2.6500	2.6500	2.2400	2.2500	-14.122%	1,105	7,345	+52.889%
2026-09-01	2.6200	2.6200	2.6200	2.6200	-17.610%	1	8,171	+31.298%
2026-08-31	3.1800	3.1800	3.1800	3.1800	+2.251%	4	8,171	+8.176%
2026-08-25	3.2000	3.2000	3.1100	3.1100	-0.639%	111	8,175	+10.611%
2026-08-24	2.6000	3.1300	2.6000	3.1300	+10.993%	22	8,200	+9.904%
2026-08-21	3.0500	3.0500	2.7500	2.8200	-27.692%	1,005	8,202	+21.986%
2026-08-20	3.9000	3.9000	3.9000	3.9000	-6.699%	2	7,203	-11.795%
2026-08-19	4.0300	4.1800	4.0300	4.1800	-5.000%	2	7,201	-17.703%
2026-08-13	3.9500	4.4000	3.9500	4.4000	+22.222%	4	7,201	-21.818%
2026-08-11	3.6000	3.7000	3.6000	3.6000	-12.195%	59	7,199	-4.444%
2026-08-10	4.1000	4.1000	4.1000	4.1000	+9.333%	1	7,148	-16.098%
2026-08-07	3.7500	3.7500	3.7500	3.7500	+7.143%	10	7,148	-8.267%
2026-08-06	3.5000	3.5000	3.4000	3.5000	-5.405%	14	7,158	-1.714%
2026-08-05	3.8000	3.8000	3.4200	3.7000	-17.778%	109	7,158	-7.027%
2026-08-04	4.5000	4.5000	4.5000	4.5000	-4.051%	12	7,181	-23.556%
2026-08-03	4.6900	4.6900	4.6900	4.6900	+16.089%	1	7,193	-26.652%
2026-07-31	4.0400	4.0400	4.0400	4.0400	+1.000%	1	7,193	-14.851%
2026-07-30	4.1000	4.1000	4.0000	4.0000	-4.762%	101	7,192	-14.000%
2026-07-29	4.1000	4.2000	4.1000	4.2000	+5.000%	42	7,142	-18.095%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-9.091%	30	7,107	-14.000%
2026-07-23	4.0500	4.4000	4.0500	4.4000	+6.024%	9	7,107	-21.818%
2026-07-21	4.1500	4.1500	4.1500	4.1500	-3.488%	1	7,103	-17.108%
2026-07-16	4.0000	4.3000	4.0000	4.3000	+7.500%	12	7,102	-20.000%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-14.894%	23	7,094	-14.000%
2026-07-13	4.7000	4.7000	4.7000	4.7000	-7.843%	1	7,098	-26.809%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-5.556%	13	7,099	-32.549%
2026-07-09	5.6000	5.6000	5.4000	5.4000	+1.887%	5	7,099	-36.296%
2026-07-07	5.3200	5.3200	5.3000	5.3000	+3.922%	3	7,096	-35.094%
2026-07-06	5.1000	5.1000	5.1000	5.1000	-1.354%	1	7,093	-32.549%
2026-07-02	5.1700	5.1700	5.1700	5.1700	+3.400%	3	7,089	-33.462%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-5.660%	33	7,089	-31.200%
2026-06-30	5.3000	5.3000	5.2000	5.3000	+10.417%	47	7,089	-35.094%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-4.000%	1	7,089	-28.333%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-6.015%	1	7,088	-31.200%
2026-06-23	5.3200	5.3200	5.3200	5.3200	+20.909%	1	7,089	-35.338%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-12.000%	20	7,068	-21.818%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+25.000%	1	7,068	-31.200%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-13.043%	1	7,067	-14.000%
2026-06-12	4.6000	4.6000	4.6000	4.6000	-25.203%	1	7,066	-25.217%
2026-06-11	6.1500	6.1500	6.1500	6.1500	+19.417%	8	7,065	-44.065%
2026-06-08	5.0000	5.1500	5.0000	5.1500	+3.000%	10	7,071	-33.204%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+6.383%	288	7,061	-31.200%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+9.302%	76	7,061	-26.809%
2026-06-03	4.2000	4.3000	4.2000	4.3000	+4.878%	535	7,061	-20.000%
2026-06-02	4.3000	4.3000	4.1000	4.1000	-4.651%	159	6,879	-16.098%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+10.825%	2	6,857	-20.000%
2026-05-29	3.9300	3.9300	3.8800	3.8800	-0.513%	5	6,857	-11.340%
2026-05-28	4.0000	4.0000	3.9000	3.9000	-7.143%	5	6,860	-11.795%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-6.667%	1	6,865	-18.095%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-7.787%	3	6,865	-23.556%
2026-05-22	4.8800	4.8800	4.8800	4.8800	-4.126%	1	6,862	-29.508%
2026-05-12	5.0900	5.0900	5.0900	5.0900	-0.196%	2	6,861	-32.417%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+12.088%	1	6,861	-32.549%
2026-05-07	4.5500	4.5500	4.5500	4.5500	+5.324%	3	6,862	-24.396%
2026-05-06	4.5000	4.5000	4.3200	4.3200	-4.000%	2,902	6,859	-20.370%
2026-04-30	4.6000	4.6000	4.5000	4.5000	-4.459%	2	4,035	-23.556%
2026-04-29	4.7100	4.7100	4.7100	4.7100	+0.213%	2	4,036	-26.964%
2026-04-28	4.8200	4.8200	4.7000	4.7000	+1.075%	3	4,035	-26.809%
2026-04-27	4.5400	4.6500	4.5400	4.6500	+25.676%	2	4,032	-26.022%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-15.332%	1	4,030	-7.027%
2026-04-16	4.3700	4.3700	4.3700	4.3700	-5.000%	1	4,030	-21.281%
2026-04-15	4.3500	4.6800	4.3500	4.6000	+12.469%	9	4,029	-25.217%
2026-04-10	3.9500	4.0900	3.9500	4.0900	+8.777%	2	4,032	-15.892%
2026-04-02	3.7600	3.7600	3.7600	3.7600	-1.053%	1	4,030	-8.511%
2026-04-01	4.1800	4.1800	3.8000	3.8000	-12.644%	7	4,030	-9.474%
2026-03-27	4.3500	4.3500	4.3500	4.3500	-2.247%	2	4,037	-20.920%
2026-03-26	4.4500	4.4500	4.4500	4.4500	+17.105%	10	4,039	-22.697%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-14.027%	4	4,038	-9.474%
2026-03-20	3.9800	4.4200	3.9800	4.4200	+16.316%	117	4,042	-22.172%
2026-03-19	3.7500	3.8000	3.7500	3.8000	+22.581%	5	3,929	-9.474%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-4.615%	20	3,934	+10.968%
2026-03-16	3.3000	3.3000	3.2000	3.2500	+22.180%	3,016	3,914	+5.846%
2026-03-13	2.6600	2.6600	2.6600	2.6600	+11.297%	2	1,134	+29.323%
2026-03-12	2.4000	2.5700	2.3900	2.3900	-30.117%	8	1,134	+43.933%
2026-03-10	3.4200	3.4200	3.4200	3.4200	+3.636%	4	1,134	+0.585%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-0.901%	16	1,134	+4.242%
2026-03-04	3.2100	3.3300	3.2100	3.3300	-2.059%	4	1,122	+3.303%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+11.475%	1	1,120	+1.176%
2026-02-25	3.0500	3.0500	3.0500	3.0500	+12.963%	2	1,119	+12.787%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+3.846%	1	1,119	+27.407%
2026-02-19	2.6000	2.6000	2.6000	2.6000	-1.887%	9	1,118	+32.308%
2026-02-13	2.6500	2.6500	2.6500	2.6500	+6.855%	1	1,126	+29.811%
2026-02-12	2.4800	2.4800	2.4800	2.4800	-1.195%	5	1,126	+38.710%
2026-02-10	2.5100	2.5100	2.5100	2.5100	-7.037%	1	1,131	+37.052%
2026-02-09	2.7600	2.7600	2.7000	2.7000	-11.475%	2	1,131	+27.407%
2026-02-04	2.7000	3.0500	2.7000	3.0500	-2.244%	2	1,132	+12.787%
2026-02-02	3.1200	3.1200	3.1200	3.1200	+11.032%	9	1,133	+10.256%
2026-01-29	2.7600	2.8100	2.7600	2.8100	+1.444%	2	1,124	+22.420%
2026-01-26	2.7700	2.7700	2.7700	2.7700	-10.645%	1	1,124	+24.188%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-13.889%	1	1,123	+10.968%
2026-01-12	3.6000	3.6000	3.6000	3.6000	+4.348%	1	1,122	-4.444%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-15.441%	50	1,121	-0.290%
2026-01-07	4.0800	4.0800	4.0800	4.0800	-2.857%	10	1,091	-15.686%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,096	-18.095%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-2.222%	2	1,096	-21.818%
2025-12-29	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,094	-23.556%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-4.255%	2	1,093	-23.556%
2025-12-18	4.5300	4.7000	4.5300	4.7000	+9.302%	208	1,093	-26.809%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,034	-20.000%
2025-12-16	4.4000	4.5000	4.4000	4.5000	+12.500%	84	1,034	-23.556%
2025-12-15	3.7000	4.0000	3.7000	4.0000	+10.193%	10	954	-14.000%
2025-12-12	3.6300	3.6300	3.6300	3.6300	-21.935%	10	946	-5.234%
2025-12-09	4.6500	4.6500	4.6500	4.6500	+2.198%	5	946	-26.022%
2025-12-08	4.6500	4.6500	4.5500	4.5500	+3.409%	72	941	-24.396%
2025-12-05	4.4000	4.4000	4.4000	4.4000	+8.642%	5	869	-21.818%
2025-12-01	4.0500	4.0500	4.0500	4.0500	-11.379%	2	869	-15.062%
2025-11-26	4.5700	4.5700	4.5700	4.5700	-3.789%	1	866	-24.726%
2025-11-24	4.7500	4.7500	4.7500	4.7500	+3.486%	1	866	-27.579%
2025-11-19	4.5900	4.5900	4.5900	4.5900	+6.744%	1	866	-25.054%
2025-11-18	4.3000	4.3000	4.3000	4.3000	+2.381%	30	867	-20.000%
2025-11-06	3.7700	4.2000	3.7700	4.2000	+20.000%	56	844	-18.095%
2025-11-05	3.5000	3.5000	3.5000	3.5000	+2.339%	2	842	-1.714%
2025-11-03	3.4900	3.4900	3.4200	3.4200	+39.024%	2	839	+0.585%
2025-10-29	2.4600	2.4600	2.4600	2.4600	-7.170%	6	839	+39.837%
2025-10-14	2.5600	2.6500	2.5600	2.6500	+89.286%	6	839	+29.811%
2025-09-25	1.4000	1.4000	1.4000	1.4000	-6.667%	1	835	+145.714%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-11.765%	1	836	+129.333%
2025-08-26	1.7000	1.7000	1.7000	1.7000	-12.371%	12	823	+102.353%
2025-08-20	1.9400	1.9400	1.9400	1.9400	+27.632%	1	823	+77.320%
2025-08-05	1.4700	1.5700	1.4700	1.5200	-6.173%	4	823	+126.316%
2025-07-31	1.6200	1.6200	1.6200	1.6200	+20.000%	1	824	+112.346%
2025-07-23	1.3500	1.3500	1.3500	1.3500	-15.094%	2	825	+154.815%
2025-07-21	1.5900	1.5900	1.5900	1.5900	+4.605%	2	827	+116.352%
2025-07-18	1.5200	1.5200	1.5200	1.5200	0.000%	1	825	+126.316%
2025-07-15	1.5200	1.5200	1.5200	1.5200	+12.593%	1	825	+126.316%
2025-07-02	1.5000	1.5000	1.3500	1.3500	-10.596%	2	826	+154.815%
2025-07-01	1.5100	1.5100	1.5100	1.5100	-14.205%	1	826	+127.815%
2025-06-13	1.7600	1.7600	1.7600	1.7600	-12.871%	2	826	+95.455%
2025-06-06	2.0200	2.0200	2.0200	2.0200	+10.989%	20	825	+70.297%
2025-05-30	1.8200	1.8500	1.8200	1.8200	-1.622%	56	815	+89.011%
2025-05-28	1.8500	1.8500	1.8500	1.8500	-9.314%	1	833	+85.946%
2025-05-15	2.0400	2.0400	2.0400	2.0400	-6.422%	1	832	+68.627%
2025-05-14	2.1800	2.1800	2.1800	2.1800	-5.217%	1	831	+57.798%
2025-05-12	2.3000	2.3000	2.3000	2.3000	-14.815%	1	832	+49.565%
2025-05-07	2.7000	2.7000	2.7000	2.7000	-6.897%	6	831	+27.407%
2025-05-06	2.9000	2.9000	2.9000	2.9000	-4.918%	1	837	+18.621%
2025-05-02	2.8800	3.0500	2.8800	3.0500	-13.842%	20	838	+12.787%
2025-04-30	3.5400	3.5400	3.5400	3.5400	+15.309%	1	843	-2.825%
2025-04-29	3.0700	3.0700	3.0700	3.0700	-6.970%	1	843	+12.052%
2025-04-24	3.3000	3.3000	3.3000	3.3000	-14.063%	1	844	+4.242%
2025-04-22	3.7800	3.8400	3.7600	3.8400	+6.667%	40	844	-10.417%
2025-04-14	3.6000	3.6000	3.6000	3.6000	-25.000%	1	820	-4.444%
2025-04-10	4.8000	4.8000	4.8000	4.8000	-20.661%	1	819	-28.333%
2025-04-08	6.0500	6.0500	6.0500	6.0500	+60.477%	1	819	-43.140%
2025-03-28	3.8000	3.8000	3.7500	3.7700	+1.617%	30	820	-8.753%
2025-03-24	3.4700	3.7100	3.4700	3.7100	+3.056%	2	825	-7.278%
2025-03-14	3.6000	3.6000	3.6000	3.6000	-22.078%	2	824	-4.444%
2025-03-07	4.6500	4.6500	4.6000	4.6200	-3.750%	416	823	-25.541%
2025-02-28	4.8000	4.8000	4.8000	4.8000	+7.865%	26	744	-28.333%
2025-02-26	4.4500	4.4500	4.4500	4.4500	+0.225%	4	737	-22.697%
2025-02-25	4.3300	4.4400	4.3300	4.4400	+11.278%	2	737	-22.523%
2025-02-18	3.9300	3.9900	3.9300	3.9900	-3.855%	2	738	-13.784%
2025-02-14	4.0200	4.1500	4.0200	4.1500	+7.792%	8	738	-17.108%
2025-02-10	3.8500	3.8500	3.8500	3.8500	+4.054%	1	738	-10.649%
2025-01-17	3.7000	3.7000	3.7000	3.7000	-5.128%	6	738	-7.027%
2025-01-14	3.9000	3.9000	3.9000	3.9000	-21.053%	1	738	-11.795%
2024-12-27	5.0000	5.0000	4.9400	4.9400	+1.856%	4	738	-30.364%
2024-12-23	4.8500	4.8500	4.8500	4.8500	+25.648%	40	737	-29.072%
2024-12-13	3.8600	3.8600	3.8600	3.8600	-5.854%	2	734	-10.881%
2024-12-04	4.1000	4.1000	4.1000	4.1000	-7.865%	1	735	-16.098%
2024-11-26	4.4500	4.4500	4.3000	4.4500	+12.091%	930	735	-22.697%
2024-10-25	3.9700	3.9700	3.9700	3.9700	-9.773%	10	1,037	-13.350%
2024-10-16	4.5000	4.5000	4.3600	4.4000	+25.356%	71	1,032	-21.818%
2024-10-01	3.5100	3.5100	3.5100	3.5100	-12.250%	1	1,041	-1.994%
2024-09-30	4.0000	4.0000	4.0000	4.0000	+1.266%	6	1,041	-14.000%
2024-09-27	3.9500	3.9500	3.9500	3.9500	-9.195%	2	1,035	-12.911%
2024-09-25	4.3500	4.3500	4.3500	4.3500	+1.163%	10	1,035	-20.920%
2024-09-13	4.4000	4.4000	4.3000	4.3000	-11.340%	802	1,025	-20.000%
2024-09-11	4.8500	4.8500	4.8500	4.8500	+5.435%	603	625	-29.072%
2024-09-06	4.2300	4.6000	4.2300	4.6000	+13.580%	6	23	-25.217%
2024-09-03	4.0500	4.0500	4.0500	4.0500	+1.250%	1	21	-15.062%
2024-08-14	4.0000	4.0000	4.0000	4.0000	-3.614%	1	20	-14.000%
2024-08-09	4.1500	4.1500	4.1500	4.1500	+3.750%	2	18	-17.108%
2024-08-07	4.0000	4.0000	4.0000	4.0000	+21.212%	10	18	-14.000%
2024-07-18	3.3000	3.3000	3.3000	3.3000	-15.385%	1	8	+4.242%
2024-07-09	3.9000	3.9000	3.9000	3.9000	-1.266%	1	8	-11.795%
2024-07-08	3.9500	3.9500	3.9500	3.9500	+23.438%	1	7	-12.911%
2024-06-27	3.2000	3.2000	3.2000	3.2000	0.000%	6	6	+7.500%