Dark

MOS20270115C55
MOS Jan 15 2027 55.00 Call (MOS270115C00055000)
option OPRA

EOD

Aug 6, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,316	0.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	21	2,315	0.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	248	2,315	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,563	0.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-27.273%	16	2,563	-37.500%
2026-07-16	0.1200	0.1200	0.1100	0.1100	-26.667%	11	2,579	-54.545%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+50.000%	3	2,579	-66.667%
2026-07-07	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,576	-50.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-50.000%	25	2,575	0.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-33.333%	7	2,600	-50.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-25.000%	46	2,607	-66.667%
2026-06-15	0.2200	0.2200	0.2000	0.2000	-9.091%	25	2,651	-75.000%
2026-06-12	0.2300	0.2400	0.2200	0.2200	+120.000%	500	2,636	-77.273%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-33.333%	18	2,344	-50.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,362	-66.667%
2026-06-08	0.2000	0.2000	0.1900	0.1900	-13.636%	6	2,363	-73.684%
2026-06-05	0.2000	0.3500	0.2000	0.2200	-12.000%	11	2,359	-77.273%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-13.793%	1	2,360	-80.000%
2026-05-29	0.2500	0.2900	0.2500	0.2900	+93.333%	12	2,360	-82.759%
2026-05-19	0.1500	0.1500	0.1500	0.1500	0.000%	56	2,350	-66.667%
2026-05-18	0.1500	0.1500	0.1500	0.1500	0.000%	26	2,351	-66.667%
2026-05-15	0.1500	0.1500	0.1500	0.1500	-28.571%	1	2,351	-66.667%
2026-05-14	0.2000	0.2100	0.2000	0.2100	+5.000%	3	2,336	-76.190%
2026-05-13	0.2000	0.2000	0.2000	0.2000	+11.111%	2	2,331	-75.000%
2026-05-12	0.2000	0.2000	0.1800	0.1800	+12.500%	2	2,331	-72.222%
2026-05-11	0.1500	0.2000	0.1500	0.1600	-11.111%	276	2,331	-68.750%
2026-05-08	0.2000	0.2000	0.1800	0.1800	-10.000%	7	2,391	-72.222%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-20.000%	10	2,390	-75.000%
2026-05-06	0.2500	0.2500	0.2200	0.2500	-16.667%	72	2,380	-80.000%
2026-05-05	0.3500	0.3500	0.3000	0.3000	+7.143%	15	2,335	-83.333%
2026-05-04	0.3000	0.3000	0.2800	0.2800	0.000%	2	2,324	-82.143%
2026-04-30	0.2800	0.2800	0.2800	0.2800	+12.000%	1	2,323	-82.143%
2026-04-28	0.2900	0.2900	0.2000	0.2500	-21.875%	92	2,322	-80.000%
2026-04-27	0.3100	0.3200	0.3100	0.3200	-17.949%	2	2,359	-84.375%
2026-04-22	0.3000	0.3900	0.3000	0.3900	+25.806%	2	2,361	-87.179%
2026-04-20	0.3300	0.3300	0.3100	0.3100	-11.429%	15	2,362	-83.871%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-12.500%	17	2,361	-85.714%
2026-04-16	0.4000	0.4000	0.4000	0.4000	+2.564%	1	2,353	-87.500%
2026-04-15	0.3900	0.3900	0.3900	0.3900	+21.875%	3	2,352	-87.179%
2026-04-14	0.4400	0.4400	0.2500	0.3200	-21.951%	350	2,349	-84.375%
2026-04-10	0.4000	0.4100	0.4000	0.4100	-18.000%	31	2,539	-87.805%
2026-04-09	0.4900	0.5000	0.4900	0.5000	-9.091%	13	2,540	-90.000%
2026-04-08	0.5000	0.5500	0.5000	0.5500	-21.429%	12	2,538	-90.909%
2026-04-07	0.5000	0.7000	0.4900	0.7000	+29.630%	16	2,527	-92.857%
2026-04-02	0.5500	0.5600	0.5000	0.5400	-1.818%	18	2,533	-90.741%
2026-04-01	0.5000	0.5500	0.5000	0.5500	+22.222%	78	2,533	-90.909%
2026-03-30	0.5200	0.5500	0.4200	0.4500	-10.000%	22	2,611	-88.889%
2026-03-27	0.5400	0.5400	0.5000	0.5000	+4.167%	16	2,590	-90.000%
2026-03-26	0.5600	0.5600	0.4500	0.4800	0.000%	331	2,574	-89.583%
2026-03-24	0.4900	0.4900	0.4500	0.4800	+2.128%	9	2,284	-89.583%
2026-03-23	0.3800	0.4700	0.3700	0.4700	+9.302%	57	2,275	-89.362%
2026-03-20	0.5600	0.5600	0.4300	0.4300	-25.862%	80	2,218	-88.372%
2026-03-19	0.7000	0.7000	0.5800	0.5800	-35.556%	4	2,202	-91.379%
2026-03-18	0.9000	0.9000	0.9000	0.9000	+9.756%	10	2,200	-94.444%
2026-03-17	0.7800	1.0500	0.7800	0.8200	+20.588%	54	2,200	-93.902%
2026-03-16	0.9300	0.9300	0.6500	0.6800	-29.897%	26	2,146	-92.647%
2026-03-13	1.2000	1.2000	0.9700	0.9700	-20.492%	83	2,150	-94.845%
2026-03-12	0.8900	1.5400	0.8900	1.2200	+69.444%	238	2,086	-95.902%
2026-03-11	0.6100	0.7200	0.6100	0.7200	+60.000%	22	2,117	-93.056%
2026-03-10	0.4500	0.7500	0.4500	0.4500	-2.174%	16	2,105	-88.889%
2026-03-09	0.4500	0.4600	0.4000	0.4600	-14.815%	12	2,106	-89.130%
2026-03-06	0.4200	0.5400	0.4000	0.5400	+45.946%	36	2,095	-90.741%
2026-03-05	0.3900	0.3900	0.3700	0.3700	+48.000%	2	2,061	-86.486%
2026-03-04	0.2800	0.3000	0.2500	0.2500	-28.571%	41	2,059	-80.000%
2026-03-03	0.3500	0.3500	0.3500	0.3500	-2.778%	500	2,048	-85.714%
2026-02-27	0.3500	0.3600	0.3500	0.3600	+2.857%	7	1,548	-86.111%
2026-02-25	0.3400	0.4500	0.3400	0.3500	-16.667%	206	1,336	-85.714%
2026-02-24	0.4200	0.4200	0.4200	0.4200	-10.638%	1	1,336	-88.095%
2026-02-23	0.5000	0.5000	0.4200	0.4700	-18.966%	156	1,337	-89.362%
2026-02-20	0.5800	0.5800	0.5800	0.5800	-1.695%	1	1,399	-91.379%
2026-02-19	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,398	-91.525%
2026-02-13	0.6000	0.6000	0.6000	0.6000	-21.053%	1	1,396	-91.667%
2026-02-12	0.7600	0.7600	0.7600	0.7600	+2.703%	1	1,396	-93.421%
2026-02-11	0.6500	0.7500	0.6500	0.7400	+23.333%	16	1,395	-93.243%
2026-02-10	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,394	-91.667%
2026-02-09	0.4700	0.5700	0.4700	0.5500	+22.222%	62	1,395	-90.909%
2026-02-06	0.5500	0.5500	0.4500	0.4500	0.000%	45	1,398	-88.889%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,365	-88.889%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+11.111%	7	1,367	-90.000%
2026-02-03	0.4500	0.4500	0.4000	0.4500	+18.421%	14	1,360	-88.889%
2026-02-02	0.4000	0.4000	0.3800	0.3800	-9.524%	31	1,360	-86.842%
2026-01-29	0.4200	0.4200	0.4000	0.4200	-6.667%	3	1,391	-88.095%
2026-01-28	0.5100	0.5100	0.4500	0.4500	-8.163%	11	1,390	-88.889%
2026-01-27	0.5300	0.5300	0.4900	0.4900	-2.000%	105	1,400	-89.796%
2026-01-26	0.5500	0.5500	0.5000	0.5000	-7.407%	3	1,496	-90.000%
2026-01-23	0.5200	0.6000	0.5200	0.5400	+8.000%	405	1,493	-90.741%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+19.048%	250	1,089	-90.000%
2026-01-21	0.4300	0.4300	0.4200	0.4200	+5.000%	25	841	-88.095%
2026-01-20	0.3400	0.4000	0.3400	0.4000	+14.286%	60	838	-87.500%
2026-01-16	0.4200	0.4300	0.3500	0.3500	-30.000%	258	571	-85.714%
2026-01-14	0.2600	0.5000	0.2600	0.5000	+8.696%	32	571	-90.000%
2026-01-13	0.3700	0.4600	0.3700	0.4600	+53.333%	8	540	-89.130%
2026-01-12	0.3300	0.3300	0.3000	0.3000	-14.286%	28	532	-83.333%
2026-01-09	0.4500	0.4500	0.3000	0.3500	-20.455%	73	504	-85.714%
2026-01-08	0.3700	0.4400	0.3700	0.4400	+62.963%	100	431	-88.636%
2026-01-07	0.4100	0.4100	0.2700	0.2700	-40.000%	27	331	-81.481%
2026-01-06	0.4500	0.4500	0.4500	0.4500	+60.714%	1	326	-88.889%
2025-12-31	0.2800	0.2800	0.2800	0.2800	+3.704%	1	324	-82.143%
2025-12-22	0.2700	0.2700	0.2700	0.2700	+17.391%	1	324	-81.481%
2025-12-12	0.2300	0.2300	0.2300	0.2300	-8.000%	2	324	-78.261%
2025-12-09	0.2600	0.2600	0.2500	0.2500	0.000%	33	326	-80.000%
2025-12-03	0.2500	0.2500	0.2500	0.2500	-16.667%	6	293	-80.000%
2025-11-28	0.3000	0.3000	0.3000	0.3000	+7.143%	50	293	-83.333%
2025-11-17	0.2800	0.2800	0.2800	0.2800	-44.000%	1	243	-82.143%
2025-10-31	0.5800	0.5800	0.5000	0.5000	-23.077%	16	242	-90.000%
2025-10-30	0.6500	0.6500	0.6500	0.6500	+8.333%	20	226	-92.308%
2025-10-24	0.5500	0.6000	0.5500	0.6000	-15.493%	102	206	-91.667%
2025-10-23	0.7100	0.7100	0.7100	0.7100	+42.000%	10	304	-92.958%
2025-10-21	0.5000	0.5000	0.5000	0.5000	-16.667%	9	304	-90.000%
2025-10-20	0.6000	0.6000	0.6000	0.6000	-38.776%	10	313	-91.667%
2025-10-09	0.9800	0.9800	0.9800	0.9800	-23.438%	5	303	-94.898%
2025-10-08	1.3700	1.3700	1.2800	1.2800	-1.538%	42	308	-96.094%
2025-10-06	1.3700	1.3700	1.3000	1.3000	-7.143%	61	266	-96.154%
2025-10-03	1.4000	1.4000	1.4000	1.4000	+18.644%	3	206	-96.429%
2025-09-30	1.2000	1.2000	1.1800	1.1800	-9.231%	22	203	-95.763%
2025-09-26	1.1500	1.3000	1.1500	1.3000	+9.244%	5	181	-96.154%
2025-09-25	1.5000	1.5000	1.1900	1.1900	-11.194%	17	176	-95.798%
2025-09-24	1.3500	1.3500	1.3400	1.3400	+67.500%	5	166	-96.269%
2025-09-18	0.8900	0.8900	0.8000	0.8000	-6.977%	10	162	-93.750%
2025-09-11	1.0100	1.0100	0.8600	0.8600	+72.000%	5	162	-94.186%
2025-08-12	0.5900	0.5900	0.5000	0.5000	-34.211%	2	157	-90.000%
2025-08-11	0.8300	0.8300	0.7500	0.7600	+22.581%	75	156	-93.421%
2025-08-07	0.6200	0.6200	0.6200	0.6200	+3.333%	8	81	-91.935%
2025-08-06	1.0000	1.0000	0.5900	0.6000	-60.000%	72	73	-91.667%
2025-07-28	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	-96.667%