Dark

MOS20270115C20
MOS Jan 15 2027 20.00 Call (MOS270115C00020000)
option OPRA

EOD

Aug 7, 2026

4.58-3.579%(-0.17)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.6500	4.6500	4.5500	4.5800	-3.579%	54	1,160	0.000%
2026-08-06	5.1500	5.1500	4.7500	4.7500	-5.000%	23	1,184	-3.579%
2026-08-05	3.9000	5.0300	3.9000	5.0000	+21.951%	10	1,183	-8.400%
2026-08-04	3.8000	4.1200	3.8000	4.1000	+12.329%	18	1,191	+11.707%
2026-08-03	3.6600	3.6600	3.6500	3.6500	-13.095%	100	1,188	+25.479%
2026-07-29	4.5000	4.6000	4.2000	4.2000	-10.638%	57	1,247	+9.048%
2026-07-28	4.2000	4.7000	4.2000	4.7000	+9.302%	98	1,197	-2.553%
2026-07-24	4.3000	4.3000	4.3000	4.3000	+3.614%	6	1,187	+6.512%
2026-07-23	4.1500	4.1500	4.1500	4.1500	+2.217%	4	1,188	+10.361%
2026-07-20	4.0000	4.0600	4.0000	4.0600	-7.727%	3	1,184	+12.808%
2026-07-17	4.2000	4.4200	4.2000	4.4000	+0.686%	70	1,185	+4.091%
2026-07-16	4.4500	4.4500	4.3700	4.3700	-7.021%	26	1,237	+4.805%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+14.634%	5	1,238	-2.553%
2026-07-13	4.1000	4.1000	4.1000	4.1000	+7.895%	1	1,233	+11.707%
2026-07-10	3.7000	3.8000	3.7000	3.8000	+18.750%	2	1,233	+20.526%
2026-07-09	3.1000	3.2000	3.1000	3.2000	-2.141%	12	1,233	+43.125%
2026-07-08	3.3000	3.4000	3.2700	3.2700	-0.909%	75	1,238	+40.061%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-9.589%	1	1,179	+38.788%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-3.947%	10	1,178	+25.479%
2026-07-01	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,178	+20.526%
2026-06-30	3.6300	3.7000	3.5900	3.6000	-20.530%	46	1,178	+27.222%
2026-06-26	4.4200	4.5300	4.4200	4.5300	+22.432%	11	1,139	+1.104%
2026-06-24	3.7000	3.8200	3.7000	3.7000	-5.612%	9	1,128	+23.784%
2026-06-23	4.1000	4.1000	3.9000	3.9200	-10.909%	3	1,130	+16.837%
2026-06-22	4.4000	4.4000	4.4000	4.4000	-13.215%	1	1,130	+4.091%
2026-06-18	5.0700	5.0700	5.0700	5.0700	+1.400%	1	1,129	-9.665%
2026-06-15	5.9900	5.9900	5.0000	5.0000	+0.604%	115	1,129	-8.400%
2026-06-12	4.9000	4.9700	4.9000	4.9700	+50.606%	8	1,119	-7.847%
2026-06-11	3.2900	3.3000	3.1000	3.3000	+10.000%	229	1,114	+38.788%
2026-06-10	3.6000	3.6000	3.0000	3.0000	-14.286%	77	889	+52.667%
2026-06-09	4.0800	4.0800	3.5000	3.5000	-25.532%	59	816	+30.857%
2026-06-05	4.6500	4.7000	4.6500	4.7000	-7.843%	8	838	-2.553%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-8.602%	20	843	-10.196%
2026-06-03	5.6400	5.6500	5.5800	5.5800	+2.574%	41	843	-17.921%
2026-06-02	5.4500	5.4500	5.4400	5.4400	+0.741%	2	803	-15.809%
2026-06-01	5.4000	5.4000	5.4000	5.4000	0.000%	2	802	-15.185%
2026-05-27	5.4000	5.4000	5.4000	5.4000	+5.882%	2	804	-15.185%
2026-05-26	5.0000	5.3000	5.0000	5.1000	+8.511%	13	802	-10.196%
2026-05-22	4.7000	4.7000	4.7000	4.7000	+9.302%	5	789	-2.553%
2026-05-21	4.3000	4.3000	4.3000	4.3000	+6.173%	1	784	+6.512%
2026-05-19	3.7000	4.0500	3.7000	4.0500	-0.491%	6	784	+13.086%
2026-05-18	4.1000	4.1000	3.9000	4.0700	-6.437%	34	778	+12.531%
2026-05-15	4.3500	4.3500	4.3500	4.3500	-7.643%	10	778	+5.287%
2026-05-14	4.6400	4.8000	4.6400	4.7100	-11.132%	24	734	-2.760%
2026-05-13	5.3000	5.3700	5.0500	5.3000	+14.471%	60	648	-13.585%
2026-05-12	3.9400	4.7300	3.9400	4.6300	+7.674%	190	648	-1.080%
2026-05-11	4.1000	4.3000	4.0700	4.3000	-8.511%	24	648	+6.512%
2026-05-08	5.0000	5.0100	4.7000	4.7000	-12.313%	8	546	-2.553%
2026-05-07	5.3600	5.3600	5.3600	5.3600	-3.423%	3	543	-14.552%
2026-05-06	5.5500	5.5500	5.5500	5.5500	+8.824%	3	545	-17.477%
2026-05-05	5.0000	5.1000	5.0000	5.1000	0.000%	11	542	-10.196%
2026-05-04	5.3000	5.3000	5.1000	5.1000	-3.042%	21	531	-10.196%
2026-04-29	5.3000	5.3000	5.2600	5.2600	+0.960%	5	550	-12.928%
2026-04-28	5.4000	5.5000	5.2100	5.2100	-5.273%	12	546	-12.092%
2026-04-27	5.7000	5.7600	5.2000	5.5000	-11.147%	22	539	-16.727%
2026-04-23	6.3000	6.4000	6.1900	6.1900	+0.979%	10	542	-26.010%
2026-04-21	6.1300	6.1300	6.1300	6.1300	-2.698%	1	539	-25.285%
2026-04-20	6.3000	6.3000	6.3000	6.3000	+1.613%	2	539	-27.302%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-20.918%	10	537	-26.129%
2026-04-09	7.8400	7.8400	7.8400	7.8400	-9.885%	2	547	-41.582%
2026-04-07	8.7000	8.7000	8.7000	8.7000	+9.023%	1	545	-47.356%
2026-04-02	8.0000	8.0000	7.9800	7.9800	-0.250%	2	542	-42.607%
2026-04-01	8.0000	8.0000	8.0000	8.0000	+5.680%	5	542	-42.750%
2026-03-30	7.5700	7.5700	7.5700	7.5700	+4.127%	20	542	-39.498%
2026-03-27	7.2000	7.2700	7.0000	7.2700	+4.906%	7	542	-37.001%
2026-03-26	7.8500	7.8500	6.9000	6.9300	-6.980%	16	540	-33.911%
2026-03-25	7.2400	7.5000	7.2400	7.4500	+2.195%	65	529	-38.523%
2026-03-24	7.3500	7.3500	7.2300	7.2900	+15.714%	39	532	-37.174%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-1.563%	30	513	-27.302%
2026-03-20	7.1200	7.1200	6.3900	6.4000	-24.439%	105	483	-28.438%
2026-03-19	8.7500	8.7500	8.4700	8.4700	-19.179%	4	390	-45.927%
2026-03-17	10.4800	10.4800	10.4800	10.4800	+10.899%	20	390	-56.298%
2026-03-16	9.4500	9.4500	9.4500	9.4500	-18.534%	12	390	-51.534%
2026-03-13	11.9200	11.9200	11.6000	11.6000	-6.827%	2	390	-60.517%
2026-03-12	12.7500	12.7500	12.4500	12.4500	+46.471%	12	389	-63.213%
2026-03-10	8.5000	8.5000	8.5000	8.5000	-1.163%	9	390	-46.118%
2026-03-09	8.5000	8.6000	8.5000	8.6000	+10.256%	12	383	-46.744%
2026-03-06	8.1000	8.1000	7.8000	7.8000	+4.000%	15	371	-41.282%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-9.639%	1	357	-38.933%
2026-02-25	8.4000	8.7000	8.3000	8.3000	-15.306%	6	355	-44.819%
2026-02-23	9.7000	9.8000	9.5000	9.8000	-9.259%	57	355	-53.265%
2026-02-20	10.8000	10.8000	10.8000	10.8000	+5.882%	3	373	-57.593%
2026-02-13	10.2000	10.2000	10.2000	10.2000	-16.393%	8	378	-55.098%
2026-02-11	12.0000	12.2000	12.0000	12.2000	+35.556%	2	378	-62.459%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-10.891%	1	380	-49.111%
2026-02-04	10.0000	10.1000	10.0000	10.1000	+4.124%	2	381	-54.653%
2026-02-03	8.9000	9.7000	8.9000	9.7000	+4.865%	3	381	-52.784%
2026-01-29	10.0000	10.0000	9.2500	9.2500	-8.416%	2	384	-50.486%
2026-01-28	10.1000	10.1000	10.1000	10.1000	+4.124%	2	384	-54.653%
2026-01-26	9.7000	9.7000	9.7000	9.7000	-2.513%	17	386	-52.784%
2026-01-22	9.9500	9.9500	9.9500	9.9500	+12.176%	3	403	-53.970%
2026-01-21	8.9000	8.9000	8.8700	8.8700	+11.153%	2	400	-48.365%
2026-01-16	7.9800	7.9800	7.9800	7.9800	-11.235%	3	398	-42.607%
2026-01-15	8.9900	8.9900	8.9900	8.9900	-5.368%	1	398	-49.055%
2026-01-14	9.5000	9.5000	9.5000	9.5000	+18.750%	11	399	-51.789%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+7.383%	12	404	-42.750%
2026-01-12	7.7000	7.7000	7.4500	7.4500	-11.834%	5	404	-38.523%
2026-01-09	8.4500	8.4500	8.4500	8.4500	+2.424%	2	405	-45.799%
2026-01-08	7.9200	8.5000	7.9000	8.2500	+19.739%	14	407	-44.485%
2026-01-07	7.0600	7.0600	6.7500	6.8900	-2.684%	30	394	-33.527%
2026-01-06	6.9300	7.0800	6.9300	7.0800	+2.312%	4	414	-35.311%
2026-01-05	6.7600	7.1500	6.7600	6.9200	-4.552%	45	410	-33.815%
2026-01-02	6.6000	7.3000	6.6000	7.2500	+15.079%	159	365	-36.828%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-2.326%	4	318	-27.302%
2025-12-23	6.4500	6.4500	6.4500	6.4500	+4.032%	1	314	-28.992%
2025-12-19	6.2500	6.2500	6.2000	6.2000	-4.615%	2	313	-26.129%
2025-12-18	6.7100	6.7100	6.5000	6.5000	+8.333%	7	311	-29.538%
2025-12-16	6.5000	6.5000	6.0000	6.0000	-13.420%	27	304	-23.667%
2025-12-15	7.5500	7.5500	6.9300	6.9300	-5.714%	4	281	-33.911%
2025-12-11	7.0200	7.6000	7.0200	7.3500	+22.093%	102	277	-37.687%
2025-12-10	6.0900	6.0900	6.0200	6.0200	+0.333%	30	281	-23.920%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-2.439%	2	259	-23.667%
2025-12-08	6.1500	6.1500	6.1500	6.1500	+0.820%	60	259	-25.528%
2025-12-05	6.3800	6.7500	6.1000	6.1000	-5.719%	22	268	-24.918%
2025-12-04	6.4400	6.6500	6.4400	6.4700	+2.698%	25	284	-29.212%
2025-12-02	6.5400	7.5000	6.3000	6.3000	-9.353%	17	273	-27.302%
2025-12-01	6.8500	7.3000	6.8500	6.9500	+6.107%	75	273	-34.101%
2025-11-28	6.5500	6.5500	6.5500	6.5500	+3.312%	10	232	-30.076%
2025-11-26	6.3400	6.3400	6.3400	6.3400	+11.033%	5	235	-27.760%
2025-11-24	5.8700	5.9400	5.7100	5.7100	-14.649%	22	235	-19.790%
2025-11-20	6.6900	6.6900	6.6900	6.6900	+4.368%	1	233	-31.540%
2025-11-19	6.4100	6.4100	6.4100	6.4100	-16.209%	1	234	-28.549%
2025-11-17	7.6500	7.6500	7.6500	7.6500	+2.000%	1	235	-40.131%
2025-11-13	7.7700	7.7700	7.5000	7.5000	-3.846%	6	235	-38.933%
2025-11-10	7.8000	7.8000	7.8000	7.8000	+6.849%	4	235	-41.282%
2025-11-06	7.3000	7.3000	7.3000	7.3000	-7.006%	1	235	-37.260%
2025-11-04	7.8500	7.8500	7.8500	7.8500	-9.770%	1	235	-41.656%
2025-11-03	8.7000	8.7000	8.7000	8.7000	-20.403%	1	236	-47.356%
2025-10-23	10.9300	10.9300	10.9300	10.9300	+0.737%	1	236	-58.097%
2025-10-21	10.4100	10.8500	10.4100	10.8500	+1.213%	8	236	-57.788%
2025-10-20	10.7200	10.7200	10.7200	10.7200	-14.240%	2	235	-57.276%
2025-10-13	12.3800	12.5000	12.3800	12.5000	+3.993%	2	234	-63.360%
2025-10-10	12.0200	12.0200	12.0200	12.0200	-23.683%	1	232	-61.897%
2025-10-09	15.7500	15.7500	15.7500	15.7500	-1.563%	2	232	-70.921%
2025-10-06	16.0000	16.0000	16.0000	16.0000	+2.696%	1	232	-71.375%
2025-10-03	15.5800	15.5800	15.5800	15.5800	-11.477%	10	231	-70.603%
2025-09-25	17.6000	17.6000	17.6000	17.6000	+15.108%	2	237	-73.977%
2025-09-15	15.2300	15.2900	15.2300	15.2900	+5.086%	30	235	-70.046%
2025-09-12	14.5500	14.5500	14.5500	14.5500	+0.622%	4	243	-68.522%
2025-09-11	14.4800	14.4800	14.4600	14.4600	+1.831%	2	243	-68.326%
2025-09-10	13.6800	14.2000	13.6800	14.2000	+7.739%	3	242	-67.746%
2025-09-09	13.1800	13.1800	13.1800	13.1800	+1.074%	2	242	-65.250%
2025-09-05	13.0400	13.0400	13.0400	13.0400	-1.585%	2	241	-64.877%
2025-09-04	13.2500	13.2500	13.2500	13.2500	-5.018%	1	241	-65.434%
2025-09-02	13.9500	13.9500	13.9500	13.9500	-0.712%	1	240	-67.168%
2025-08-25	14.0500	14.0500	14.0500	14.0500	+4.617%	1	240	-67.402%
2025-08-22	13.5500	13.5500	13.4300	13.4300	+0.524%	2	239	-65.897%
2025-08-20	13.3600	13.3600	13.3600	13.3600	+1.829%	2	237	-65.719%
2025-08-18	13.1100	13.1300	13.1000	13.1200	-1.279%	56	237	-65.091%
2025-08-15	13.3500	13.3500	13.2900	13.2900	+5.476%	56	292	-65.538%
2025-08-14	12.6000	12.6000	12.6000	12.6000	+1.124%	1	236	-63.651%
2025-08-12	12.4600	12.4600	12.4600	12.4600	-24.485%	2	236	-63.242%
2025-08-05	16.5000	16.5000	16.5000	16.5000	+0.548%	150	235	-72.242%
2025-08-04	16.4100	16.4100	16.4100	16.4100	-5.418%	100	337	-72.090%
2025-06-18	17.3500	17.3500	17.3500	17.3500	+8.438%	2	397	-73.602%
2025-06-12	16.0000	16.0000	16.0000	16.0000	+3.359%	10	397	-71.375%
2025-06-10	15.3900	15.4800	15.3900	15.4800	-9.208%	14	407	-70.413%
2025-06-05	17.0500	17.0500	17.0500	17.0500	-3.672%	10	411	-73.138%
2025-06-04	17.7000	17.7000	17.7000	17.7000	+9.057%	2	423	-74.124%
2025-05-16	16.2300	16.2300	16.2300	16.2300	+9.662%	2	423	-71.781%
2025-05-14	14.8000	14.8000	14.8000	14.8000	-2.181%	4	424	-69.054%
2025-05-13	14.8000	15.1300	14.8000	15.1300	+7.381%	42	428	-69.729%
2025-05-12	14.0900	14.0900	14.0900	14.0900	+8.385%	1	428	-67.495%
2025-05-07	13.0000	13.0000	13.0000	13.0000	+8.333%	1	429	-64.769%
2025-05-01	11.9000	12.0000	11.9000	12.0000	+4.803%	17	430	-61.833%
2025-04-29	11.4500	11.4500	11.4500	11.4500	+9.048%	40	432	-60.000%
2025-04-24	10.5000	10.5000	10.5000	10.5000	+6.707%	1	472	-56.381%
2025-04-23	9.8400	9.8400	9.8400	9.8400	+39.574%	4	473	-53.455%
2025-04-10	6.8500	7.1500	6.6500	7.0500	+12.800%	22	469	-35.035%
2025-04-09	6.2500	6.4500	6.1500	6.2500	-6.716%	12	469	-26.720%
2025-04-07	6.7500	6.7500	6.5500	6.7000	0.000%	14	469	-31.642%
2025-04-04	6.7500	6.8000	6.6000	6.7000	-19.277%	34	469	-31.642%
2025-04-03	8.3000	8.4000	8.2500	8.3000	-8.084%	16	469	-44.819%
2025-03-31	9.0300	9.0300	9.0300	9.0300	-7.385%	3	469	-49.280%
2025-03-19	9.7500	9.7500	9.7500	9.7500	+2.632%	4	472	-53.026%
2025-03-18	9.3500	9.5000	9.3500	9.5000	+28.378%	5	476	-51.789%
2025-03-13	7.4000	7.4000	7.4000	7.4000	-1.465%	5	468	-38.108%
2025-03-11	7.4600	7.5100	7.4600	7.5100	-2.468%	4	468	-39.015%
2025-03-10	7.7500	7.7500	7.6500	7.7000	+30.508%	60	470	-40.519%
2025-03-04	5.9000	5.9000	5.9000	5.9000	-11.278%	1	530	-22.373%
2025-03-03	6.9000	6.9000	6.4500	6.6500	+1.838%	121	529	-31.128%
2025-02-28	7.1000	7.1000	6.3000	6.5300	-18.375%	368	628	-29.862%
2025-02-25	8.0000	8.0000	8.0000	8.0000	0.000%	1	444	-42.750%
2025-02-24	8.0000	8.0000	8.0000	8.0000	-10.414%	3	444	-42.750%
2025-02-21	8.9300	8.9300	8.9300	8.9300	-6.492%	2	441	-48.712%
2025-02-06	9.7500	9.7500	9.5500	9.5500	-6.829%	35	440	-52.042%
2025-01-30	10.2500	10.2500	10.2500	10.2500	-1.914%	12	417	-55.317%
2025-01-23	10.4500	10.4500	10.4500	10.4500	+10.232%	2	417	-56.172%
2025-01-17	9.4800	9.4800	9.4800	9.4800	+4.176%	20	405	-51.688%
2025-01-16	9.1000	9.1000	9.1000	9.1000	-0.979%	3	405	-49.670%
2025-01-14	9.1500	9.1900	9.1500	9.1900	+5.876%	5	402	-50.163%
2025-01-13	8.6800	8.6800	8.6800	8.6800	+24.000%	20	397	-47.235%
2025-01-10	7.0000	7.0000	7.0000	7.0000	-12.060%	80	377	-34.571%
2025-01-07	7.9600	7.9600	7.9600	7.9600	+20.606%	3	337	-42.462%
2024-12-30	6.6000	6.6000	6.6000	6.6000	-5.714%	1	334	-30.606%
2024-12-20	7.0000	7.0000	7.0000	7.0000	-3.846%	50	333	-34.571%
2024-12-19	7.2500	7.2800	7.2500	7.2800	-16.322%	60	283	-37.088%
2024-12-10	8.4500	8.7000	8.4500	8.7000	-7.150%	11	223	-47.356%
2024-12-03	9.3700	9.3700	9.3700	9.3700	+17.125%	4	212	-51.121%
2024-11-19	8.1000	8.1000	8.0000	8.0000	-3.030%	101	212	-42.750%
2024-11-12	8.5000	8.5000	8.2500	8.2500	-18.959%	13	112	-44.485%
2024-11-05	10.1500	10.2400	10.1000	10.1800	-6.348%	20	99	-55.010%
2024-11-04	10.8700	10.8700	10.8700	10.8700	+11.946%	1	89	-57.866%
2024-10-25	9.7100	9.7100	9.7100	9.7100	+14.505%	20	88	-52.832%
2024-10-24	8.7000	8.7000	8.4800	8.4800	+0.118%	7	78	-45.991%
2024-10-16	8.4700	8.4700	8.4700	8.4700	+2.667%	4	80	-45.927%
2024-10-15	8.2500	8.2500	8.2500	8.2500	-3.509%	8	76	-44.485%
2024-10-14	8.5500	8.5500	8.5500	8.5500	-1.724%	1	68	-46.433%
2024-10-11	8.7000	8.7000	8.7000	8.7000	+6.487%	2	67	-47.356%
2024-10-09	8.1700	8.1700	8.1700	8.1700	-12.807%	2	66	-43.941%
2024-09-27	9.3700	9.3700	9.3700	9.3700	+19.363%	100	64	-51.121%
2024-09-25	7.8500	7.8500	7.8500	7.8500	0.000%	2	114	-41.656%
2024-09-23	7.7000	7.8500	7.5400	7.8500	-4.617%	92	112	-41.656%
2024-09-17	8.2000	8.2700	8.2000	8.2300	+4.841%	30	70	-44.350%
2024-09-16	7.8500	7.8500	7.8500	7.8500	0.000%	40	40	-41.656%