Dark

MOS20270115P15
MOS Jan 15 2027 15.00 Put (MOS270115P00015000)
option OPRA

EOD

Sep 28, 2026

0.2500+66.667%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2500	0.2500	0.2500	0.2500	+66.667%	1	454	0.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-11.765%	1	453	+66.667%
2026-09-01	0.1700	0.1700	0.1700	0.1700	0.000%	20	452	+47.059%
2026-08-31	0.1700	0.1700	0.1700	0.1700	-5.556%	1	432	+47.059%
2026-08-21	0.2000	0.2000	0.1700	0.1800	-48.571%	7	432	+38.889%
2026-08-18	0.2500	0.3900	0.2500	0.3500	0.000%	20	438	-28.571%
2026-08-13	0.3000	0.3500	0.3000	0.3500	+29.630%	12	418	-28.571%
2026-08-11	0.3200	0.3200	0.2700	0.2700	+8.000%	4	416	-7.407%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-35.897%	1	417	0.000%
2026-08-04	0.3900	0.3900	0.3900	0.3900	+5.405%	1	417	-35.897%
2026-07-31	0.3700	0.3700	0.3700	0.3700	-7.500%	1	417	-32.432%
2026-07-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	417	-37.500%
2026-07-29	0.3500	0.4000	0.3500	0.4000	+8.108%	5	417	-37.500%
2026-07-23	0.3700	0.3700	0.3700	0.3700	-15.909%	51	412	-32.432%
2026-07-14	0.4400	0.4400	0.4400	0.4400	-12.000%	20	437	-43.182%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-20.635%	58	437	-50.000%
2026-06-30	0.6100	0.6300	0.6100	0.6300	-30.000%	27	455	-60.317%
2026-06-10	0.8000	0.9000	0.7800	0.9000	+50.000%	33	428	-72.222%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+9.091%	4	427	-58.333%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+14.583%	1	427	-54.545%
2026-06-01	0.5000	0.5000	0.4800	0.4800	-7.692%	10	427	-47.917%
2026-05-28	0.5200	0.5200	0.5200	0.5200	-33.333%	1	432	-51.923%
2026-05-20	0.7800	0.7800	0.7800	0.7800	-4.878%	6	432	-67.949%
2026-05-19	0.8000	0.8200	0.8000	0.8200	+10.811%	12	429	-69.512%
2026-05-18	0.7400	0.7400	0.7400	0.7400	+23.333%	1	429	-66.216%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-20.000%	6	429	-58.333%
2026-05-12	0.7500	0.7500	0.7500	0.7500	+36.364%	1	422	-66.667%
2026-05-11	0.5500	0.5500	0.5500	0.5500	0.000%	1	422	-54.545%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+5.769%	2	421	-54.545%
2026-05-06	0.5200	0.5200	0.5100	0.5200	-22.388%	20	419	-51.923%
2026-05-05	0.6700	0.6700	0.6700	0.6700	+3.077%	5	399	-62.687%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-5.797%	40	399	-61.538%
2026-05-01	0.6500	0.6900	0.6500	0.6900	+13.115%	20	380	-63.768%
2026-04-20	0.6000	0.6100	0.6000	0.6100	-6.154%	23	380	-59.016%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-4.412%	7	363	-61.538%
2026-04-16	0.6800	0.6800	0.6800	0.6800	-2.857%	1	363	-63.235%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+16.667%	31	363	-64.286%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-20.000%	6	363	-58.333%
2026-03-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	369	-66.667%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-6.667%	10	368	-64.286%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-3.846%	6	358	-66.667%
2026-03-20	0.7300	0.7800	0.7300	0.7800	+21.875%	2	352	-67.949%
2026-03-19	0.6400	0.6400	0.6400	0.6400	+20.755%	1	352	-60.938%
2026-03-17	0.5300	0.5300	0.5300	0.5300	-3.636%	200	352	-52.830%
2026-03-16	0.5500	0.5500	0.5500	0.5500	+19.565%	1	471	-54.545%
2026-03-13	0.4500	0.4600	0.4500	0.4600	-22.034%	35	470	-45.652%
2026-03-05	0.5400	0.5900	0.4400	0.5900	+43.902%	211	435	-57.627%
2026-02-11	0.4100	0.4100	0.4100	0.4100	-4.651%	1	242	-39.024%
2026-02-10	0.4300	0.4300	0.4300	0.4300	-4.444%	1	242	-41.860%
2026-02-02	0.4500	0.4500	0.4500	0.4500	-6.250%	1	243	-44.444%
2026-01-22	0.4800	0.4800	0.4800	0.4800	-9.434%	1	243	-47.917%
2026-01-20	0.5300	0.5300	0.5300	0.5300	+3.922%	1	243	-52.830%
2026-01-14	0.5100	0.5100	0.5100	0.5100	-13.559%	20	242	-50.980%
2026-01-08	0.5900	0.5900	0.5900	0.5900	-29.762%	5	262	-57.627%
2025-12-30	0.8400	0.8400	0.8400	0.8400	-8.696%	1	257	-70.238%
2025-11-24	0.9200	0.9200	0.9200	0.9200	+1.099%	21	257	-72.826%
2025-11-18	0.9100	0.9100	0.9100	0.9100	+13.750%	10	236	-72.527%
2025-11-17	0.8000	0.8000	0.8000	0.8000	+6.667%	1	241	-68.750%
2025-11-12	0.7500	0.7500	0.7500	0.7500	+92.308%	10	240	-66.667%
2025-10-10	0.3900	0.3900	0.3900	0.3900	+14.706%	10	239	-35.897%
2025-10-09	0.2900	0.3400	0.2900	0.3400	+36.000%	2	229	-26.471%
2025-09-25	0.2500	0.2500	0.2500	0.2500	-41.860%	1	228	0.000%
2025-08-06	0.4000	0.4300	0.4000	0.4300	+22.857%	21	229	-41.860%
2025-07-29	0.3500	0.3500	0.3500	0.3500	-18.605%	3	209	-28.571%
2025-07-02	0.4300	0.4300	0.4300	0.4300	+13.158%	1	212	-41.860%
2025-06-24	0.3800	0.3800	0.3800	0.3800	-60.825%	1	211	-34.211%
2025-04-16	0.9700	0.9700	0.9700	0.9700	-11.818%	3	210	-74.227%
2025-04-11	1.1000	1.1000	1.1000	1.1000	-13.386%	6	213	-77.273%
2025-04-08	1.2700	1.2700	1.2700	1.2700	-9.286%	4	210	-80.315%
2025-04-07	1.4000	1.4000	1.4000	1.4000	-6.667%	4	210	-82.143%
2025-04-04	1.5000	1.5000	1.5000	1.5000	+89.873%	80	210	-83.333%
2025-03-19	0.7900	0.7900	0.7900	0.7900	-41.045%	1	170	-68.354%
2025-03-04	1.3400	1.3400	1.3400	1.3400	+42.553%	4	169	-81.343%
2025-02-03	0.9400	0.9400	0.9400	0.9400	-3.093%	10	165	-73.404%
2025-01-13	0.9300	0.9700	0.9300	0.9700	-2.020%	2	175	-74.227%
2024-12-05	0.9900	0.9900	0.9900	0.9900	-4.808%	10	173	-74.747%
2024-11-12	1.0000	1.0400	1.0000	1.0400	+0.971%	20	163	-75.962%
2024-10-21	1.0400	1.0400	1.0300	1.0300	-0.962%	40	143	-75.728%
2024-10-10	1.0300	1.0400	1.0300	1.0400	-5.455%	3	103	-75.962%
2024-10-08	1.1000	1.1000	1.1000	1.1000	0.000%	100	100	-77.273%