Dark

MOS20270115C45
MOS Jan 15 2027 45.00 Call (MOS270115C00045000)
option OPRA

Inactive

Jul 28, 2026

0.20000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,440	0.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+5.263%	2	1,439	0.000%
2026-07-16	0.1900	0.1900	0.1900	0.1900	+5.556%	3	1,439	+5.263%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,438	+11.111%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+33.333%	5	1,439	0.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+36.364%	2	1,434	+33.333%
2026-07-10	0.1500	0.1800	0.1100	0.1100	-26.667%	14	1,434	+81.818%
2026-07-09	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,448	+33.333%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-50.000%	2	1,448	+33.333%
2026-07-02	0.2300	0.3000	0.2300	0.3000	+20.000%	10	1,451	-33.333%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-10.714%	3	1,451	-20.000%
2026-06-12	0.2800	0.2800	0.2800	0.2800	+40.000%	20	1,449	-28.571%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-9.091%	5	1,455	0.000%
2026-06-10	0.2200	0.2200	0.2200	0.2200	-57.692%	1	1,450	-9.091%
2026-06-03	0.5200	0.5200	0.5200	0.5200	+18.182%	1	1,451	-61.538%
2026-05-28	0.4300	0.4400	0.4300	0.4400	+15.789%	250	1,452	-54.545%
2026-05-27	0.3800	0.3800	0.3800	0.3800	+18.750%	1	1,477	-47.368%
2026-05-15	0.3000	0.3200	0.3000	0.3200	-20.000%	7	1,477	-37.500%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+5.263%	6	1,472	-50.000%
2026-05-13	0.3500	0.3800	0.3500	0.3800	+26.667%	11	1,457	-47.368%
2026-05-11	0.3000	0.3100	0.2500	0.3000	-25.000%	10	1,457	-33.333%
2026-05-07	0.3800	0.4000	0.3700	0.4000	0.000%	41	1,457	-50.000%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,477	-50.000%
2026-05-05	0.3700	0.3700	0.3700	0.3700	-17.778%	13	1,477	-45.946%
2026-05-04	0.4500	0.4500	0.4500	0.4500	+2.273%	3	1,482	-55.556%
2026-04-30	0.5000	0.5000	0.4400	0.4400	-2.222%	3	1,481	-54.545%
2026-04-28	0.5000	0.5000	0.4500	0.4500	-10.000%	4	1,480	-55.556%
2026-04-27	0.6500	0.6500	0.4500	0.5000	-13.793%	17	1,480	-60.000%
2026-04-24	0.6200	0.6200	0.5500	0.5800	-18.310%	4	1,487	-65.517%
2026-04-22	0.7100	0.7100	0.7100	0.7100	+24.561%	2	1,486	-71.831%
2026-04-20	0.6000	0.6000	0.5700	0.5700	-8.065%	2	1,486	-64.912%
2026-04-17	0.6100	0.6200	0.6100	0.6200	-4.615%	6	1,486	-67.742%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+14.035%	505	1,489	-69.231%
2026-04-15	0.5700	0.5700	0.5700	0.5700	-8.065%	10	1,695	-64.912%
2026-04-14	0.6700	0.6700	0.6200	0.6200	-27.059%	114	1,695	-67.742%
2026-04-13	0.8500	0.9000	0.8000	0.8500	+2.410%	6	1,742	-76.471%
2026-04-09	0.9000	0.9000	0.8300	0.8300	-15.306%	2	1,738	-75.904%
2026-04-08	0.9800	0.9800	0.9800	0.9800	-1.010%	1	1,736	-79.592%
2026-04-02	0.9900	0.9900	0.9900	0.9900	+16.471%	10	1,736	-79.798%
2026-03-31	0.8500	0.8500	0.8500	0.8500	-12.371%	10	1,736	-76.471%
2026-03-30	0.9700	0.9700	0.8500	0.9700	+8.989%	72	1,736	-79.381%
2026-03-27	0.9600	0.9600	0.8900	0.8900	+64.815%	11	1,745	-77.528%
2026-03-26	0.9900	1.0200	0.5400	0.5400	-37.931%	85	1,736	-62.963%
2026-03-25	0.8700	0.8700	0.8700	0.8700	+1.163%	1	1,656	-77.011%
2026-03-24	0.9300	0.9300	0.8600	0.8600	+19.444%	5	1,657	-76.744%
2026-03-23	0.6700	0.7200	0.6700	0.7200	-4.000%	5	1,654	-72.222%
2026-03-20	0.8400	0.8900	0.6700	0.7500	-28.571%	55	1,654	-73.333%
2026-03-19	1.1900	1.1900	1.0500	1.0500	-32.258%	11	1,662	-80.952%
2026-03-18	1.8100	1.8100	1.2700	1.5500	-3.727%	24	1,668	-87.097%
2026-03-17	1.5900	1.6100	1.5900	1.6100	+15.000%	2	1,667	-87.578%
2026-03-16	1.4500	1.4500	1.3500	1.4000	-20.455%	21	1,668	-85.714%
2026-03-13	2.0900	2.1000	1.7000	1.7600	-25.106%	309	1,661	-88.636%
2026-03-12	2.0600	2.7000	1.9500	2.3500	+82.171%	115	1,367	-91.489%
2026-03-11	1.1400	1.2900	1.1400	1.2900	+43.333%	4	1,316	-84.496%
2026-03-10	0.8600	0.9000	0.8600	0.9000	-14.286%	13	1,316	-77.778%
2026-03-09	0.8700	1.0500	0.7900	1.0500	+28.049%	25	1,303	-80.952%
2026-03-06	0.8400	0.8700	0.7900	0.8200	+24.242%	100	1,293	-75.610%
2026-03-05	0.6600	0.6600	0.6600	0.6600	-5.714%	11	1,213	-69.697%
2026-03-04	0.6700	1.3400	0.6000	0.7000	-4.110%	22	1,213	-71.429%
2026-03-03	0.7400	0.8800	0.3200	0.7300	-8.750%	253	1,203	-72.603%
2026-03-02	1.1100	1.1100	0.7700	0.8000	-1.235%	241	1,313	-75.000%
2026-02-27	0.7700	0.8100	0.7500	0.8100	+1.250%	33	1,113	-75.309%
2026-02-26	0.6500	0.8000	0.6500	0.8000	+14.286%	11	1,096	-75.000%
2026-02-25	0.9600	0.9600	0.7000	0.7000	-27.835%	45	1,100	-71.429%
2026-02-23	1.0300	1.0300	0.9700	0.9700	-30.714%	22	1,100	-79.381%
2026-02-20	1.3700	1.4000	1.3700	1.4000	+1.449%	21	1,102	-85.714%
2026-02-19	1.3000	1.3800	1.2600	1.3800	+15.966%	50	1,083	-85.507%
2026-02-18	1.2400	1.2600	1.1700	1.1900	+13.333%	51	1,066	-83.193%
2026-02-13	1.2800	1.3500	1.0500	1.0500	-30.921%	36	1,090	-80.952%
2026-02-11	1.5200	1.5200	1.5200	1.5200	+16.031%	1	1,090	-86.842%
2026-02-10	1.3100	1.3100	1.3100	1.3100	+4.800%	2	1,089	-84.733%
2026-02-09	1.1000	1.2500	1.1000	1.2500	+26.263%	2	1,091	-84.000%
2026-02-06	0.9500	0.9900	0.9500	0.9900	+4.211%	2	1,091	-79.798%
2026-02-05	0.9500	0.9500	0.9500	0.9500	+2.151%	100	1,092	-78.947%
2026-02-03	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,092	-78.495%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,091	-80.000%
2026-01-28	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,090	-81.818%
2026-01-23	1.1500	1.2000	1.1500	1.2000	+12.150%	5	1,089	-83.333%
2026-01-22	1.1000	1.1000	1.0700	1.0700	+27.381%	258	1,094	-81.308%
2026-01-21	0.9200	0.9200	0.7500	0.8400	-10.638%	4	841	-76.190%
2026-01-20	0.9400	0.9400	0.9400	0.9400	+16.049%	1	845	-78.723%
2026-01-16	0.8000	0.8100	0.8000	0.8100	-24.299%	19	826	-75.309%
2026-01-14	0.9700	1.0700	0.9700	1.0700	+38.961%	2	826	-81.308%
2026-01-13	0.7700	0.7700	0.7700	0.7700	+18.462%	1	826	-74.026%
2026-01-12	0.7000	0.7000	0.6500	0.6500	-13.333%	6	826	-69.231%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+25.000%	5	820	-73.333%
2026-01-02	0.6000	0.6000	0.6000	0.6000	+20.000%	2	815	-66.667%
2025-12-30	0.6200	0.6200	0.5000	0.5000	-16.667%	22	817	-60.000%
2025-12-29	0.6000	0.6000	0.6000	0.6000	-3.226%	50	837	-66.667%
2025-12-23	0.6200	0.6200	0.6200	0.6200	+1.639%	20	787	-67.742%
2025-12-22	0.6100	0.6100	0.6100	0.6100	-1.613%	1	767	-67.213%
2025-12-19	0.6200	0.6200	0.6200	0.6200	+14.815%	2	768	-67.742%
2025-12-16	0.6200	0.6300	0.5400	0.5400	-34.146%	74	766	-62.963%
2025-12-12	0.8200	0.8200	0.8200	0.8200	+17.143%	10	714	-75.610%
2025-12-11	0.6500	0.7000	0.6100	0.7000	+34.615%	311	714	-71.429%
2025-12-10	0.5100	0.5200	0.5100	0.5200	+8.333%	2	507	-61.538%
2025-12-09	0.4800	0.4800	0.4800	0.4800	-4.000%	10	505	-58.333%
2025-12-08	0.5400	0.5500	0.5000	0.5000	-7.407%	10	505	-60.000%
2025-12-05	0.6000	0.6000	0.5200	0.5400	-6.897%	58	501	-62.963%
2025-12-04	0.5400	0.6500	0.5400	0.5800	+1.754%	28	477	-65.517%
2025-12-03	0.5400	0.6700	0.5200	0.5700	+62.857%	166	465	-64.912%
2025-11-28	0.5500	0.5500	0.3500	0.3500	-68.468%	40	341	-42.857%
2025-11-07	1.1100	1.1100	1.1100	1.1100	+23.333%	2	381	-81.982%
2025-10-31	0.9000	0.9000	0.9000	0.9000	-29.134%	2	383	-77.778%
2025-10-29	1.2400	1.2700	1.2400	1.2700	-8.633%	4	384	-84.252%
2025-10-27	1.4100	1.4100	1.3900	1.3900	-4.138%	4	385	-85.612%
2025-10-14	1.4500	1.4500	1.4500	1.4500	-45.283%	1	385	-86.207%
2025-10-02	2.6500	2.6500	2.6500	2.6500	+15.721%	1	386	-92.453%
2025-10-01	2.3800	2.3800	2.2900	2.2900	-11.240%	2	387	-91.266%
2025-09-29	2.5800	2.5800	2.5800	2.5800	-4.444%	2	389	-92.248%
2025-09-26	2.7000	2.7000	2.7000	2.7000	+21.076%	1	389	-92.593%
2025-09-23	2.2300	2.2300	2.2300	2.2300	+9.852%	1	388	-91.031%
2025-09-22	2.0300	2.0300	2.0300	2.0300	-11.354%	30	389	-90.148%
2025-09-18	2.2500	2.5100	2.2500	2.2900	+9.048%	5	419	-91.266%
2025-09-12	2.1000	2.1000	2.1000	2.1000	+14.130%	10	419	-90.476%
2025-09-10	1.8400	1.8400	1.8400	1.8400	+13.580%	1	429	-89.130%
2025-09-09	1.7000	1.7800	1.6200	1.6200	-1.818%	65	429	-87.654%
2025-09-05	1.7900	1.7900	1.6500	1.6500	-19.118%	8	401	-87.879%
2025-08-27	2.0400	2.0400	2.0400	2.0400	+17.919%	25	401	-90.196%
2025-08-22	1.6800	1.7400	1.6800	1.7300	-0.575%	4	401	-88.439%
2025-08-20	1.8100	1.8100	1.6900	1.7400	+16.000%	39	400	-88.506%
2025-08-12	1.5000	1.5000	1.5000	1.5000	-14.773%	20	391	-86.667%
2025-08-08	1.5800	1.7600	1.5800	1.7600	+17.333%	12	374	-88.636%
2025-08-06	1.7000	1.8000	1.5000	1.5000	-46.237%	37	374	-86.667%
2025-08-01	2.8000	2.8000	2.7900	2.7900	-16.216%	3	350	-92.832%
2025-07-30	3.3300	3.3300	3.3300	3.3300	-6.197%	1	350	-93.994%
2025-07-29	3.5500	3.5500	3.5500	3.5500	+1.429%	4	351	-94.366%
2025-07-25	3.5000	3.5000	3.5000	3.5000	-7.895%	1	351	-94.286%
2025-07-24	3.6000	3.8000	3.6000	3.8000	+0.529%	11	351	-94.737%
2025-07-10	3.7800	3.7800	3.7800	3.7800	-4.304%	1	343	-94.709%
2025-07-09	3.9500	3.9500	3.9500	3.9500	+16.864%	1	343	-94.937%
2025-06-30	3.3800	3.3800	3.3800	3.3800	-8.649%	1	342	-94.083%
2025-06-23	3.7000	3.7000	3.7000	3.7000	-11.271%	2	343	-94.595%
2025-06-18	4.1700	4.1700	4.1700	4.1700	+49.462%	1	342	-95.204%
2025-06-11	2.7900	2.7900	2.7900	2.7900	-26.579%	1	342	-92.832%
2025-06-02	3.8000	3.8000	3.8000	3.8000	+4.110%	4	342	-94.737%
2025-05-28	3.6700	3.8000	3.6500	3.6500	+5.797%	358	338	-94.521%
2025-05-22	3.4500	3.4500	3.4500	3.4500	-4.167%	2	365	-94.203%
2025-05-20	3.6000	3.6000	3.6000	3.6000	+24.138%	10	363	-94.444%
2025-05-15	2.9000	2.9000	2.9000	2.9000	+7.407%	350	354	-93.103%
2025-05-14	2.7000	2.7000	2.7000	2.7000	-10.000%	1	4	-92.593%
2025-05-13	3.0000	3.0000	3.0000	3.0000	+31.579%	1	4	-93.333%
2025-05-08	2.3000	2.3000	2.2800	2.2800	+23.243%	2	3	-91.228%
2025-05-06	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-89.189%