Dark

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

EOD

Aug 5, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	2	6,808	0.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+25.000%	10	6,806	0.000%
2026-08-03	0.0800	0.0800	0.0800	0.0800	+60.000%	6	6,796	+25.000%
2026-07-29	0.0800	0.0800	0.0500	0.0500	-50.000%	199	6,790	+100.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,909	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-28.571%	1	6,908	0.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	+40.000%	40	6,909	-28.571%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-50.000%	50	6,909	0.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+81.818%	82	6,959	-50.000%
2026-07-09	0.1000	0.1100	0.1000	0.1100	-15.385%	32	6,877	-9.091%
2026-07-08	0.1300	0.1300	0.1300	0.1300	+62.500%	1	6,845	-23.077%
2026-07-07	0.0800	0.0800	0.0700	0.0800	-20.000%	5	6,844	+25.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-33.333%	2	6,848	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	+15.385%	2	6,848	-33.333%
2026-06-26	0.2000	0.2000	0.1300	0.1300	-13.333%	3	6,846	-23.077%
2026-06-25	0.1500	0.1500	0.1500	0.1500	+15.385%	5	6,847	-33.333%
2026-06-24	0.1500	0.1500	0.1300	0.1300	-23.529%	12	6,847	-23.077%
2026-06-23	0.1600	0.1800	0.1600	0.1700	-5.556%	24	6,844	-41.176%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-10.000%	5	6,824	-44.444%
2026-06-18	0.2300	0.2300	0.2000	0.2000	-9.091%	12	6,805	-50.000%
2026-06-17	0.2300	0.2300	0.2200	0.2200	+4.762%	12	6,805	-54.545%
2026-06-16	0.2100	0.2100	0.2100	0.2100	-16.000%	2	6,805	-52.381%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6,803	-60.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+20.000%	2	6,802	-66.667%
2026-06-08	0.3100	0.3100	0.2500	0.2500	-7.407%	11	6,800	-60.000%
2026-06-05	0.2700	0.2700	0.2700	0.2700	-22.857%	24	6,790	-62.963%
2026-06-03	0.3000	0.3500	0.3000	0.3500	+16.667%	75	6,790	-71.429%
2026-06-02	0.3000	0.3500	0.3000	0.3000	+7.143%	48	6,862	-66.667%
2026-06-01	0.3200	0.3200	0.2800	0.2800	-6.667%	11	6,848	-64.286%
2026-05-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	6,838	-66.667%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+20.000%	5	6,838	-66.667%
2026-05-22	0.2400	0.2500	0.2400	0.2500	0.000%	6	6,838	-60.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+8.696%	10	6,834	-60.000%
2026-05-19	0.2100	0.2600	0.2000	0.2300	-8.000%	44	6,790	-56.522%
2026-05-18	0.2500	0.2500	0.2500	0.2500	+31.579%	10	6,790	-60.000%
2026-05-15	0.2400	0.2500	0.1800	0.1900	-24.000%	78	6,790	-47.368%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-16.667%	5	6,801	-60.000%
2026-05-13	0.2900	0.3000	0.2900	0.3000	+30.435%	5	6,796	-66.667%
2026-05-12	0.2500	0.2500	0.1700	0.2300	+15.000%	369	6,796	-56.522%
2026-05-11	0.2000	0.2500	0.1600	0.2000	-20.000%	37	6,796	-50.000%
2026-05-08	0.3000	0.3000	0.2500	0.2500	0.000%	12	6,779	-60.000%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-24.242%	5	6,767	-60.000%
2026-05-06	0.3200	0.3500	0.2900	0.3300	-5.714%	32	6,762	-69.697%
2026-05-05	0.2700	0.4000	0.2700	0.3500	0.000%	44	6,757	-71.429%
2026-05-04	0.3000	0.3500	0.3000	0.3500	+2.941%	11	6,731	-71.429%
2026-05-01	0.3500	0.3500	0.3100	0.3400	-2.857%	7	6,720	-70.588%
2026-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	18	6,720	-71.429%
2026-04-29	0.4000	0.4000	0.3500	0.3500	-2.778%	7	6,702	-71.429%
2026-04-28	0.4000	0.4000	0.2500	0.3600	+2.857%	8	6,698	-72.222%
2026-04-27	0.4000	0.4000	0.3500	0.3500	-30.000%	101	6,702	-71.429%
2026-04-23	0.4300	0.5000	0.4300	0.5000	+21.951%	13	6,601	-80.000%
2026-04-22	0.4200	0.4200	0.4100	0.4100	+5.128%	4	6,588	-75.610%
2026-04-21	0.3900	0.3900	0.3900	0.3900	-13.333%	4	6,584	-74.359%
2026-04-20	0.4300	0.4500	0.4300	0.4500	0.000%	5	6,584	-77.778%
2026-04-17	0.4500	0.4500	0.4000	0.4500	0.000%	7	6,582	-77.778%
2026-04-15	0.4800	0.5000	0.4500	0.4500	-4.255%	13	6,585	-77.778%
2026-04-14	0.5400	0.5700	0.4700	0.4700	-9.615%	15	6,573	-78.723%
2026-04-13	0.6000	0.6000	0.5200	0.5200	-7.143%	12	6,575	-80.769%
2026-04-10	0.5500	0.5600	0.5500	0.5600	-1.754%	19	6,574	-82.143%
2026-04-09	0.7500	0.7500	0.5700	0.5700	-16.176%	72	6,583	-82.456%
2026-04-08	0.6500	0.7000	0.6500	0.6800	-2.857%	11	6,512	-85.294%
2026-04-07	0.7000	0.7000	0.6500	0.7000	0.000%	21	6,512	-85.714%
2026-04-06	0.6900	0.7000	0.6900	0.7000	+1.449%	3	6,528	-85.714%
2026-04-02	0.7600	0.7600	0.6900	0.6900	+15.000%	9	6,531	-85.507%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+1.695%	1	6,531	-83.333%
2026-03-31	0.6800	0.6800	0.5900	0.5900	-9.231%	464	6,531	-83.051%
2026-03-30	0.7000	0.7900	0.5100	0.6500	-5.797%	481	6,967	-84.615%
2026-03-27	0.6000	0.6900	0.6000	0.6900	+13.115%	9	6,489	-85.507%
2026-03-26	0.6200	0.7000	0.6100	0.6100	-14.085%	51	6,488	-83.607%
2026-03-25	0.6000	0.7100	0.6000	0.7100	+16.393%	60	6,499	-85.915%
2026-03-24	0.5900	0.6500	0.5900	0.6100	+19.608%	73	6,488	-83.607%
2026-03-23	0.5000	0.6100	0.5000	0.5100	-5.556%	69	6,423	-80.392%
2026-03-20	0.6400	0.7400	0.5100	0.5400	-20.588%	466	6,365	-81.481%
2026-03-19	0.9300	0.9300	0.6800	0.6800	-30.612%	524	6,181	-85.294%
2026-03-18	1.2300	1.2300	0.9800	0.9800	-10.909%	285	6,188	-89.796%
2026-03-17	1.0000	1.2000	1.0000	1.1000	+14.583%	146	6,022	-90.909%
2026-03-16	1.0500	1.0900	0.9500	0.9600	-29.927%	176	6,110	-89.583%
2026-03-13	1.7500	1.7500	1.3400	1.3700	-21.714%	176	6,036	-92.701%
2026-03-12	1.2500	2.0000	1.1600	1.7500	+78.571%	898	5,973	-94.286%
2026-03-11	0.7800	1.0000	0.7800	0.9800	+63.333%	82	6,135	-89.796%
2026-03-10	0.6800	0.7200	0.5900	0.6000	-15.493%	69	6,182	-83.333%
2026-03-09	0.6200	0.7300	0.5500	0.7100	+12.698%	1,115	6,146	-85.915%
2026-03-06	0.5500	0.6900	0.5500	0.6300	+21.154%	623	5,595	-84.127%
2026-03-05	0.4200	0.5800	0.4200	0.5200	+23.810%	142	5,026	-80.769%
2026-03-04	0.4500	0.4800	0.3900	0.4200	-6.667%	935	5,011	-76.190%
2026-03-03	0.4500	0.4900	0.4500	0.4500	-4.255%	112	4,127	-77.778%
2026-03-02	0.5600	0.5600	0.4700	0.4700	-9.615%	40	4,022	-78.723%
2026-02-27	0.4400	0.5200	0.4400	0.5200	+6.122%	7	4,053	-80.769%
2026-02-26	0.4400	0.4900	0.4400	0.4900	+4.255%	29	4,056	-79.592%
2026-02-25	0.5600	0.5600	0.4000	0.4700	-30.882%	255	3,948	-78.723%
2026-02-24	0.7000	0.7000	0.6500	0.6800	-2.857%	155	3,948	-85.294%
2026-02-23	0.8200	0.8200	0.6500	0.7000	-16.667%	14	4,029	-85.714%
2026-02-20	0.8600	0.9100	0.8400	0.8400	-10.638%	88	4,023	-88.095%
2026-02-19	0.8700	0.9400	0.8700	0.9400	-13.761%	15	3,962	-89.362%
2026-02-11	0.9500	1.0900	0.9500	1.0900	+21.111%	37	3,962	-90.826%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+5.882%	3	3,992	-88.889%
2026-02-09	0.8400	0.8500	0.7400	0.8500	+30.769%	528	3,995	-88.235%
2026-02-05	0.6300	0.6500	0.6300	0.6500	-18.750%	14	4,403	-84.615%
2026-02-04	0.7000	0.8000	0.6400	0.8000	+40.351%	30	4,395	-87.500%
2026-02-02	0.5700	0.5700	0.5700	0.5700	-1.724%	1	4,403	-82.456%
2026-01-30	0.6000	0.6000	0.5800	0.5800	-15.942%	5	4,402	-82.759%
2026-01-28	0.6900	0.6900	0.6900	0.6900	-4.167%	200	4,404	-85.507%
2026-01-27	0.7400	0.7400	0.7100	0.7200	+2.857%	14	4,204	-86.111%
2026-01-26	0.7300	0.7500	0.7000	0.7000	-12.500%	62	4,190	-85.714%
2026-01-23	0.7200	0.8300	0.7200	0.8000	+14.286%	10	4,142	-87.500%
2026-01-22	0.6300	0.7200	0.5900	0.7000	+45.833%	140	4,142	-85.714%
2026-01-21	0.5900	0.6100	0.4800	0.4800	-20.000%	16	4,059	-79.167%
2026-01-20	0.5500	0.6000	0.5500	0.6000	+22.449%	6	4,061	-83.333%
2026-01-16	0.5300	0.5500	0.4900	0.4900	-24.615%	151	3,922	-79.592%
2026-01-15	0.7000	0.7000	0.6500	0.6500	-13.333%	12	3,922	-84.615%
2026-01-14	0.5600	0.7500	0.5600	0.7500	+53.061%	409	3,910	-86.667%
2026-01-13	0.4800	0.4900	0.4800	0.4900	+8.889%	2	3,807	-79.592%
2026-01-12	0.5000	0.5000	0.4500	0.4500	0.000%	22	3,806	-77.778%
2026-01-09	0.6200	0.6200	0.4500	0.4500	-19.643%	63	3,788	-77.778%
2026-01-08	0.4700	0.5600	0.4500	0.5600	+33.333%	16	3,735	-82.143%
2026-01-07	0.4200	0.4200	0.4200	0.4200	+5.000%	10	3,731	-76.190%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-16.667%	1	3,741	-75.000%
2026-01-05	0.4800	0.4800	0.4800	0.4800	+11.628%	60	3,740	-79.167%
2026-01-02	0.4300	0.4300	0.4300	0.4300	+16.216%	7	3,740	-76.744%
2025-12-31	0.3800	0.3800	0.3700	0.3700	-27.451%	3	3,747	-72.973%
2025-12-30	0.5100	0.5100	0.5100	0.5100	+27.500%	6	3,747	-80.392%
2025-12-29	0.3900	0.4100	0.3900	0.4000	-4.762%	9	3,741	-75.000%
2025-12-26	0.3900	0.4200	0.3900	0.4200	+7.692%	21	3,739	-76.190%
2025-12-24	0.3900	0.3900	0.3900	0.3900	-7.143%	27	3,765	-74.359%
2025-12-23	0.4100	0.4200	0.4000	0.4200	-2.326%	6	3,765	-76.190%
2025-12-22	0.4400	0.4500	0.4300	0.4300	0.000%	12	3,760	-76.744%
2025-12-19	0.4700	0.4700	0.4200	0.4300	-6.522%	272	3,760	-76.744%
2025-12-18	0.5000	0.5000	0.4600	0.4600	-8.000%	75	3,574	-78.261%
2025-12-17	0.4100	0.5100	0.4100	0.5000	+19.048%	188	3,529	-80.000%
2025-12-16	0.4200	0.4200	0.4200	0.4200	-16.000%	2	3,402	-76.190%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+4.167%	25	3,400	-80.000%
2025-12-12	0.4800	0.4800	0.4800	0.4800	-4.000%	10	3,375	-79.167%
2025-12-11	0.4500	0.5000	0.4500	0.5000	+42.857%	61	3,365	-80.000%
2025-12-10	0.3400	0.3600	0.3400	0.3500	0.000%	19	3,423	-71.429%
2025-12-09	0.3800	0.4100	0.3300	0.3500	0.000%	70	3,405	-71.429%
2025-12-08	0.4000	0.4000	0.3500	0.3500	-22.222%	133	3,335	-71.429%
2025-12-05	0.4200	0.4500	0.3700	0.4500	+4.651%	95	3,261	-77.778%
2025-12-04	0.4500	0.4500	0.3700	0.4300	+7.500%	37	3,172	-76.744%
2025-12-03	0.3900	0.4700	0.3500	0.4000	+5.263%	817	3,138	-75.000%
2025-12-02	0.3800	0.3800	0.3800	0.3800	+5.556%	1	2,666	-73.684%
2025-12-01	0.5200	0.5200	0.3600	0.3600	-2.703%	20	2,666	-72.222%
2025-11-28	0.3700	0.3700	0.3700	0.3700	-11.905%	10	2,666	-72.973%
2025-11-26	0.4200	0.4200	0.4200	0.4200	+20.000%	1	2,655	-76.190%
2025-11-24	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,655	-71.429%
2025-11-21	0.3800	0.5100	0.3800	0.3800	+5.556%	51	2,654	-73.684%
2025-11-20	0.3600	0.3600	0.3600	0.3600	-20.000%	1	2,638	-72.222%
2025-11-17	0.5200	0.5200	0.4500	0.4500	-13.462%	11	2,637	-77.778%
2025-11-10	0.5500	0.7100	0.5200	0.5200	+4.000%	3	2,646	-80.769%
2025-11-07	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,644	-80.000%
2025-11-04	0.6000	0.6000	0.6000	0.6000	-7.692%	2	2,643	-83.333%
2025-11-03	0.6500	0.6500	0.6500	0.6500	-7.143%	170	2,471	-84.615%
2025-10-31	0.7000	0.7000	0.7000	0.7000	-1.408%	3	2,471	-85.714%
2025-10-30	1.0800	1.0800	0.7000	0.7100	-19.318%	398	2,468	-85.915%
2025-10-27	0.8700	0.9000	0.8700	0.8800	+8.642%	15	2,066	-88.636%
2025-10-21	0.8100	0.8700	0.7900	0.8100	+1.250%	189	2,066	-87.654%
2025-10-20	0.8000	0.8000	0.8000	0.8000	-3.614%	56	1,897	-87.500%
2025-10-17	0.8500	0.8500	0.8300	0.8300	-13.542%	6	1,841	-87.952%
2025-10-16	0.9600	0.9600	0.9600	0.9600	+1.053%	10	1,835	-89.583%
2025-10-15	0.9500	0.9500	0.9500	0.9500	-16.667%	2	1,825	-89.474%
2025-10-13	1.1400	1.1400	1.1400	1.1400	+7.547%	11	1,823	-91.228%
2025-10-10	0.9800	1.1000	0.9800	1.0600	-30.263%	15	1,823	-90.566%
2025-10-01	1.5700	1.5700	1.5200	1.5200	-6.748%	2	1,818	-93.421%
2025-09-29	1.8000	1.8000	1.6200	1.6300	-16.410%	105	1,817	-93.865%
2025-09-25	2.2500	2.2500	1.9500	1.9500	+2.632%	2	1,866	-94.872%
2025-09-24	1.8500	1.9000	1.8500	1.9000	+31.034%	13	1,866	-94.737%
2025-09-22	1.4500	1.4500	1.4500	1.4500	+1.399%	2	1,856	-93.103%
2025-09-18	1.4300	1.4300	1.4300	1.4300	-10.063%	6	1,854	-93.007%
2025-09-15	1.5900	1.5900	1.5900	1.5900	+20.455%	21	1,854	-93.711%
2025-09-11	1.3200	1.3200	1.3200	1.3200	+20.000%	17	1,854	-92.424%
2025-09-08	1.1000	1.1000	1.1000	1.1000	-0.901%	1	1,854	-90.909%
2025-09-05	1.1100	1.1100	1.1100	1.1100	+11.000%	2	1,853	-90.991%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+17.647%	2	1,853	-90.000%
2025-08-12	0.9200	0.9200	0.8500	0.8500	-17.476%	2	1,853	-88.235%
2025-08-07	0.9200	1.1000	0.9200	1.0300	+14.444%	2,042	1,852	-90.291%
2025-08-06	1.2000	1.2000	0.9000	0.9000	-53.846%	31	2,186	-88.889%
2025-08-05	1.8700	1.9500	1.8700	1.9500	+8.333%	2	2,183	-94.872%
2025-08-01	1.8000	1.8000	1.8000	1.8000	-11.765%	10	2,183	-94.444%
2025-07-31	2.0500	2.0500	2.0400	2.0400	-2.857%	24	2,173	-95.098%
2025-07-29	2.1400	2.1400	2.1000	2.1000	-7.080%	100	2,152	-95.238%
2025-07-28	2.2000	2.2600	2.2000	2.2600	-9.600%	5	2,171	-95.575%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+8.696%	100	2,166	-96.000%
2025-07-23	2.3000	2.3000	2.3000	2.3000	+17.949%	3	2,136	-95.652%
2025-07-21	1.9500	1.9500	1.9500	1.9500	+2.632%	3	2,133	-94.872%
2025-07-15	1.9000	1.9000	1.9000	1.9000	-16.667%	2	2,136	-94.737%
2025-07-14	2.4100	2.4100	2.1800	2.2800	+11.220%	6	2,138	-95.614%
2025-07-11	2.1500	2.1500	2.0500	2.0500	-6.818%	11	2,138	-95.122%
2025-07-10	2.3000	2.3000	2.2000	2.2000	-26.667%	15	2,133	-95.455%
2025-07-03	3.0000	3.0000	3.0000	3.0000	+2.740%	1	2,119	-96.667%
2025-07-02	2.7600	2.9200	2.7600	2.9200	+17.269%	13	2,119	-96.575%
2025-07-01	2.4900	2.4900	2.4900	2.4900	+15.814%	1	2,111	-95.984%
2025-06-26	2.2000	2.2000	2.1500	2.1500	-10.417%	27	2,110	-95.349%
2025-06-25	2.4000	2.4000	2.4000	2.4000	+4.348%	20	2,083	-95.833%
2025-06-24	2.3000	2.3000	2.3000	2.3000	-14.815%	3	2,063	-95.652%
2025-06-18	2.7000	2.7000	2.7000	2.7000	-1.818%	3	2,063	-96.296%
2025-06-17	2.7000	2.7500	2.7000	2.7500	+10.000%	5	2,063	-96.364%
2025-06-16	2.4600	2.5000	2.4600	2.5000	+37.363%	41	2,061	-96.000%
2025-06-10	1.9600	1.9600	1.8200	1.8200	-17.647%	2	2,045	-94.505%
2025-06-06	2.2000	2.2100	2.2000	2.2100	-16.917%	42	2,045	-95.475%
2025-06-05	2.6600	2.6600	2.6600	2.6600	+0.377%	1	2,027	-96.241%
2025-06-04	3.0000	3.0000	2.6500	2.6500	-7.018%	7	2,026	-96.226%
2025-06-03	2.8500	2.8500	2.8500	2.8500	+7.143%	2	2,026	-96.491%
2025-06-02	2.6600	2.6600	2.6600	2.6600	+2.308%	1	2,028	-96.241%
2025-05-27	2.6700	2.7100	2.6000	2.6000	+15.044%	11	2,027	-96.154%
2025-05-23	2.2000	2.2600	2.2000	2.2600	-4.641%	102	2,068	-95.575%
2025-05-22	2.3800	2.4400	2.3700	2.3700	-12.868%	3	2,068	-95.781%
2025-05-21	2.8000	2.8000	2.5600	2.7200	+8.800%	8	2,066	-96.324%
2025-05-20	2.4000	2.7600	2.4000	2.5000	0.000%	2,070	2,060	-96.000%