Dark

MOS20270115C50
MOS Jan 15 2027 50.00 Call (MOS270115C00050000)
option OPRA

EOD

Mar 3, 2026

0.4500-4.255%(-0.0200)112

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-03	0.4500	0.4900	0.4500	0.4500	-4.255%	112	4,127	0.000%
2026-03-02	0.5600	0.5600	0.4700	0.4700	-9.615%	40	4,022	-4.255%
2026-02-27	0.4400	0.5200	0.4400	0.5200	+6.122%	7	4,053	-13.462%
2026-02-26	0.4400	0.4900	0.4400	0.4900	+4.255%	29	4,056	-8.163%
2026-02-25	0.5600	0.5600	0.4000	0.4700	-30.882%	255	3,948	-4.255%
2026-02-24	0.7000	0.7000	0.6500	0.6800	-2.857%	155	3,948	-33.824%
2026-02-23	0.8200	0.8200	0.6500	0.7000	-16.667%	14	4,029	-35.714%
2026-02-20	0.8600	0.9100	0.8400	0.8400	-10.638%	88	4,023	-46.429%
2026-02-19	0.8700	0.9400	0.8700	0.9400	-13.761%	15	3,962	-52.128%
2026-02-11	0.9500	1.0900	0.9500	1.0900	+21.111%	37	3,962	-58.716%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+5.882%	3	3,992	-50.000%
2026-02-09	0.8400	0.8500	0.7400	0.8500	+30.769%	528	3,995	-47.059%
2026-02-05	0.6300	0.6500	0.6300	0.6500	-18.750%	14	4,403	-30.769%
2026-02-04	0.7000	0.8000	0.6400	0.8000	+40.351%	30	4,395	-43.750%
2026-02-02	0.5700	0.5700	0.5700	0.5700	-1.724%	1	4,403	-21.053%
2026-01-30	0.6000	0.6000	0.5800	0.5800	-15.942%	5	4,402	-22.414%
2026-01-28	0.6900	0.6900	0.6900	0.6900	-4.167%	200	4,404	-34.783%
2026-01-27	0.7400	0.7400	0.7100	0.7200	+2.857%	14	4,204	-37.500%
2026-01-26	0.7300	0.7500	0.7000	0.7000	-12.500%	62	4,190	-35.714%
2026-01-23	0.7200	0.8300	0.7200	0.8000	+14.286%	10	4,142	-43.750%
2026-01-22	0.6300	0.7200	0.5900	0.7000	+45.833%	140	4,142	-35.714%
2026-01-21	0.5900	0.6100	0.4800	0.4800	-20.000%	16	4,059	-6.250%
2026-01-20	0.5500	0.6000	0.5500	0.6000	+22.449%	6	4,061	-25.000%
2026-01-16	0.5300	0.5500	0.4900	0.4900	-24.615%	151	3,922	-8.163%
2026-01-15	0.7000	0.7000	0.6500	0.6500	-13.333%	12	3,922	-30.769%
2026-01-14	0.5600	0.7500	0.5600	0.7500	+53.061%	409	3,910	-40.000%
2026-01-13	0.4800	0.4900	0.4800	0.4900	+8.889%	2	3,807	-8.163%
2026-01-12	0.5000	0.5000	0.4500	0.4500	0.000%	22	3,806	0.000%
2026-01-09	0.6200	0.6200	0.4500	0.4500	-19.643%	63	3,788	0.000%
2026-01-08	0.4700	0.5600	0.4500	0.5600	+33.333%	16	3,735	-19.643%
2026-01-07	0.4200	0.4200	0.4200	0.4200	+5.000%	10	3,731	+7.143%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-16.667%	1	3,741	+12.500%
2026-01-05	0.4800	0.4800	0.4800	0.4800	+11.628%	60	3,740	-6.250%
2026-01-02	0.4300	0.4300	0.4300	0.4300	+16.216%	7	3,740	+4.651%
2025-12-31	0.3800	0.3800	0.3700	0.3700	-27.451%	3	3,747	+21.622%
2025-12-30	0.5100	0.5100	0.5100	0.5100	+27.500%	6	3,747	-11.765%
2025-12-29	0.3900	0.4100	0.3900	0.4000	-4.762%	9	3,741	+12.500%
2025-12-26	0.3900	0.4200	0.3900	0.4200	+7.692%	21	3,739	+7.143%
2025-12-24	0.3900	0.3900	0.3900	0.3900	-7.143%	27	3,765	+15.385%
2025-12-23	0.4100	0.4200	0.4000	0.4200	-2.326%	6	3,765	+7.143%
2025-12-22	0.4400	0.4500	0.4300	0.4300	0.000%	12	3,760	+4.651%
2025-12-19	0.4700	0.4700	0.4200	0.4300	-6.522%	272	3,760	+4.651%
2025-12-18	0.5000	0.5000	0.4600	0.4600	-8.000%	75	3,574	-2.174%
2025-12-17	0.4100	0.5100	0.4100	0.5000	+19.048%	188	3,529	-10.000%
2025-12-16	0.4200	0.4200	0.4200	0.4200	-16.000%	2	3,402	+7.143%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+4.167%	25	3,400	-10.000%
2025-12-12	0.4800	0.4800	0.4800	0.4800	-4.000%	10	3,375	-6.250%
2025-12-11	0.4500	0.5000	0.4500	0.5000	+42.857%	61	3,365	-10.000%
2025-12-10	0.3400	0.3600	0.3400	0.3500	0.000%	19	3,423	+28.571%
2025-12-09	0.3800	0.4100	0.3300	0.3500	0.000%	70	3,405	+28.571%
2025-12-08	0.4000	0.4000	0.3500	0.3500	-22.222%	133	3,335	+28.571%
2025-12-05	0.4200	0.4500	0.3700	0.4500	+4.651%	95	3,261	0.000%
2025-12-04	0.4500	0.4500	0.3700	0.4300	+7.500%	37	3,172	+4.651%
2025-12-03	0.3900	0.4700	0.3500	0.4000	+5.263%	817	3,138	+12.500%
2025-12-02	0.3800	0.3800	0.3800	0.3800	+5.556%	1	2,666	+18.421%
2025-12-01	0.5200	0.5200	0.3600	0.3600	-2.703%	20	2,666	+25.000%
2025-11-28	0.3700	0.3700	0.3700	0.3700	-11.905%	10	2,666	+21.622%
2025-11-26	0.4200	0.4200	0.4200	0.4200	+20.000%	1	2,655	+7.143%
2025-11-24	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,655	+28.571%
2025-11-21	0.3800	0.5100	0.3800	0.3800	+5.556%	51	2,654	+18.421%
2025-11-20	0.3600	0.3600	0.3600	0.3600	-20.000%	1	2,638	+25.000%
2025-11-17	0.5200	0.5200	0.4500	0.4500	-13.462%	11	2,637	0.000%
2025-11-10	0.5500	0.7100	0.5200	0.5200	+4.000%	3	2,646	-13.462%
2025-11-07	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,644	-10.000%
2025-11-04	0.6000	0.6000	0.6000	0.6000	-7.692%	2	2,643	-25.000%
2025-11-03	0.6500	0.6500	0.6500	0.6500	-7.143%	170	2,471	-30.769%
2025-10-31	0.7000	0.7000	0.7000	0.7000	-1.408%	3	2,471	-35.714%
2025-10-30	1.0800	1.0800	0.7000	0.7100	-19.318%	398	2,468	-36.620%
2025-10-27	0.8700	0.9000	0.8700	0.8800	+8.642%	15	2,066	-48.864%
2025-10-21	0.8100	0.8700	0.7900	0.8100	+1.250%	189	2,066	-44.444%
2025-10-20	0.8000	0.8000	0.8000	0.8000	-3.614%	56	1,897	-43.750%
2025-10-17	0.8500	0.8500	0.8300	0.8300	-13.542%	6	1,841	-45.783%
2025-10-16	0.9600	0.9600	0.9600	0.9600	+1.053%	10	1,835	-53.125%
2025-10-15	0.9500	0.9500	0.9500	0.9500	-16.667%	2	1,825	-52.632%
2025-10-13	1.1400	1.1400	1.1400	1.1400	+7.547%	11	1,823	-60.526%
2025-10-10	0.9800	1.1000	0.9800	1.0600	-30.263%	15	1,823	-57.547%
2025-10-01	1.5700	1.5700	1.5200	1.5200	-6.748%	2	1,818	-70.395%
2025-09-29	1.8000	1.8000	1.6200	1.6300	-16.410%	105	1,817	-72.393%
2025-09-25	2.2500	2.2500	1.9500	1.9500	+2.632%	2	1,866	-76.923%
2025-09-24	1.8500	1.9000	1.8500	1.9000	+31.034%	13	1,866	-76.316%
2025-09-22	1.4500	1.4500	1.4500	1.4500	+1.399%	2	1,856	-68.966%
2025-09-18	1.4300	1.4300	1.4300	1.4300	-10.063%	6	1,854	-68.531%
2025-09-15	1.5900	1.5900	1.5900	1.5900	+20.455%	21	1,854	-71.698%
2025-09-11	1.3200	1.3200	1.3200	1.3200	+20.000%	17	1,854	-65.909%
2025-09-08	1.1000	1.1000	1.1000	1.1000	-0.901%	1	1,854	-59.091%
2025-09-05	1.1100	1.1100	1.1100	1.1100	+11.000%	2	1,853	-59.459%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+17.647%	2	1,853	-55.000%
2025-08-12	0.9200	0.9200	0.8500	0.8500	-17.476%	2	1,853	-47.059%
2025-08-07	0.9200	1.1000	0.9200	1.0300	+14.444%	2,042	1,852	-56.311%
2025-08-06	1.2000	1.2000	0.9000	0.9000	-53.846%	31	2,186	-50.000%
2025-08-05	1.8700	1.9500	1.8700	1.9500	+8.333%	2	2,183	-76.923%
2025-08-01	1.8000	1.8000	1.8000	1.8000	-11.765%	10	2,183	-75.000%
2025-07-31	2.0500	2.0500	2.0400	2.0400	-2.857%	24	2,173	-77.941%
2025-07-29	2.1400	2.1400	2.1000	2.1000	-7.080%	100	2,152	-78.571%
2025-07-28	2.2000	2.2600	2.2000	2.2600	-9.600%	5	2,171	-80.088%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+8.696%	100	2,166	-82.000%
2025-07-23	2.3000	2.3000	2.3000	2.3000	+17.949%	3	2,136	-80.435%
2025-07-21	1.9500	1.9500	1.9500	1.9500	+2.632%	3	2,133	-76.923%
2025-07-15	1.9000	1.9000	1.9000	1.9000	-16.667%	2	2,136	-76.316%
2025-07-14	2.4100	2.4100	2.1800	2.2800	+11.220%	6	2,138	-80.263%
2025-07-11	2.1500	2.1500	2.0500	2.0500	-6.818%	11	2,138	-78.049%
2025-07-10	2.3000	2.3000	2.2000	2.2000	-26.667%	15	2,133	-79.545%
2025-07-03	3.0000	3.0000	3.0000	3.0000	+2.740%	1	2,119	-85.000%
2025-07-02	2.7600	2.9200	2.7600	2.9200	+17.269%	13	2,119	-84.589%
2025-07-01	2.4900	2.4900	2.4900	2.4900	+15.814%	1	2,111	-81.928%
2025-06-26	2.2000	2.2000	2.1500	2.1500	-10.417%	27	2,110	-79.070%
2025-06-25	2.4000	2.4000	2.4000	2.4000	+4.348%	20	2,083	-81.250%
2025-06-24	2.3000	2.3000	2.3000	2.3000	-14.815%	3	2,063	-80.435%
2025-06-18	2.7000	2.7000	2.7000	2.7000	-1.818%	3	2,063	-83.333%
2025-06-17	2.7000	2.7500	2.7000	2.7500	+10.000%	5	2,063	-83.636%
2025-06-16	2.4600	2.5000	2.4600	2.5000	+37.363%	41	2,061	-82.000%
2025-06-10	1.9600	1.9600	1.8200	1.8200	-17.647%	2	2,045	-75.275%
2025-06-06	2.2000	2.2100	2.2000	2.2100	-16.917%	42	2,045	-79.638%
2025-06-05	2.6600	2.6600	2.6600	2.6600	+0.377%	1	2,027	-83.083%
2025-06-04	3.0000	3.0000	2.6500	2.6500	-7.018%	7	2,026	-83.019%
2025-06-03	2.8500	2.8500	2.8500	2.8500	+7.143%	2	2,026	-84.211%
2025-06-02	2.6600	2.6600	2.6600	2.6600	+2.308%	1	2,028	-83.083%
2025-05-27	2.6700	2.7100	2.6000	2.6000	+15.044%	11	2,027	-82.692%
2025-05-23	2.2000	2.2600	2.2000	2.2600	-4.641%	102	2,068	-80.088%
2025-05-22	2.3800	2.4400	2.3700	2.3700	-12.868%	3	2,068	-81.013%
2025-05-21	2.8000	2.8000	2.5600	2.7200	+8.800%	8	2,066	-83.456%
2025-05-20	2.4000	2.7600	2.4000	2.5000	0.000%	2,070	2,060	-82.000%