Dark

MOS20270115P20
MOS Jan 15 2027 20.00 Put (MOS270115P00020000)
option OPRA

EOD

Sep 29, 2026

1.20-1.639%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1500	1.2000	1.1500	1.2000	-1.639%	2	18,685	0.000%
2026-09-28	1.1500	1.2200	1.1500	1.2200	+10.909%	30	18,685	-1.639%
2026-09-25	1.1000	1.1000	1.1000	1.1000	+22.222%	20	18,673	+9.091%
2026-09-21	0.7200	0.9100	0.7200	0.9000	+20.000%	4	18,673	+33.333%
2026-09-18	0.7000	0.7500	0.7000	0.7500	+15.385%	7	18,669	+60.000%
2026-09-17	0.7000	0.7000	0.6500	0.6500	-16.667%	2	18,662	+84.615%
2026-09-16	0.7500	0.7800	0.7500	0.7800	+4.000%	47	18,662	+53.846%
2026-09-15	0.8000	0.8000	0.7500	0.7500	0.000%	5	18,649	+60.000%
2026-09-14	0.8000	0.8500	0.7500	0.7500	0.000%	65	18,649	+60.000%
2026-09-11	0.7800	0.7800	0.7500	0.7500	+25.000%	135	18,610	+60.000%
2026-09-08	0.6500	0.6500	0.5800	0.6000	-20.000%	25	18,681	+100.000%
2026-09-04	0.7500	0.7500	0.7500	0.7500	+4.167%	70	18,769	+60.000%
2026-09-02	0.7700	0.7700	0.7200	0.7200	-15.294%	60	18,769	+66.667%
2026-09-01	1.0000	1.0000	0.8500	0.8500	-15.000%	81	18,769	+41.176%
2026-08-31	1.0500	1.0500	1.0000	1.0000	-16.667%	13	18,728	+20.000%
2026-08-28	1.2000	1.2000	1.2000	1.2000	0.000%	13	18,715	0.000%
2026-08-27	1.2000	1.2000	1.1500	1.2000	+20.000%	24	18,715	0.000%
2026-08-26	0.9000	1.0000	0.9000	1.0000	+1.010%	67	18,713	+20.000%
2026-08-25	1.1500	1.1500	0.9900	0.9900	+10.000%	7	18,708	+21.212%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-2.174%	25	18,708	+33.333%
2026-08-21	1.1000	1.1000	0.9200	0.9200	-23.333%	52	18,683	+30.435%
2026-08-20	1.2500	1.2500	1.2000	1.2000	-14.286%	33	18,645	0.000%
2026-08-19	1.4500	1.4500	1.4000	1.4000	-24.324%	11	18,648	-14.286%
2026-08-18	1.8600	1.8600	1.8500	1.8500	0.000%	22	18,653	-35.135%
2026-08-17	1.8500	1.9800	1.8500	1.8500	0.000%	61	18,633	-35.135%
2026-08-13	1.5000	1.8500	1.5000	1.8500	+26.712%	46	18,562	-35.135%
2026-08-12	1.4600	1.4600	1.4600	1.4600	+14.063%	15	18,516	-17.808%
2026-08-11	1.2700	1.3500	1.2700	1.2800	-3.759%	223	18,501	-6.250%
2026-08-10	1.5500	1.5500	1.3300	1.3300	+0.758%	122	18,297	-9.774%
2026-08-07	1.3000	1.3200	1.3000	1.3200	-1.493%	120	18,222	-9.091%
2026-08-06	1.3800	1.3800	1.3400	1.3400	+3.077%	3	18,102	-10.448%
2026-08-05	1.5000	1.5000	1.3000	1.3000	-28.962%	52	18,101	-7.692%
2026-08-04	1.8300	1.8300	1.8300	1.8300	-6.154%	3	18,132	-34.426%
2026-08-03	1.9000	1.9500	1.9000	1.9500	+14.706%	1,026	18,129	-38.462%
2026-07-30	1.7000	1.7000	1.7000	1.7000	+5.590%	21	18,603	-29.412%
2026-07-28	1.6100	1.6100	1.6100	1.6100	-8.000%	4	18,598	-25.466%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-2.778%	11	18,602	-31.429%
2026-07-23	1.8000	1.8000	1.8000	1.8000	+11.801%	3	18,612	-33.333%
2026-07-22	1.6100	1.6100	1.6100	1.6100	-15.263%	1	18,612	-25.466%
2026-07-21	1.9500	1.9500	1.9000	1.9000	+5.556%	20	18,613	-36.842%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+1.124%	1	18,613	-33.333%
2026-07-16	1.6500	1.7800	1.6500	1.7800	+7.879%	2	18,612	-32.584%
2026-07-15	1.6200	1.6500	1.6200	1.6500	-10.326%	5	18,612	-27.273%
2026-07-14	1.8400	1.8400	1.8400	1.8400	-8.000%	5	18,617	-34.783%
2026-07-13	1.8700	2.0000	1.8700	2.0000	-7.407%	7	18,622	-40.000%
2026-07-10	2.1600	2.1600	2.1600	2.1600	-8.861%	1	18,622	-44.444%
2026-07-09	2.5000	2.5000	2.3700	2.3700	-3.265%	3	18,622	-49.367%
2026-07-08	2.2500	2.4500	2.2500	2.4500	+5.603%	12	18,621	-51.020%
2026-07-06	2.3200	2.3200	2.3200	2.3200	0.000%	1	18,615	-48.276%
2026-07-02	2.3200	2.3200	2.3100	2.3200	+0.433%	200	18,416	-48.276%
2026-07-01	2.2500	2.3300	2.2500	2.3100	+2.667%	200	18,416	-48.052%
2026-06-30	2.3000	2.3000	2.2500	2.2500	+9.756%	51	18,216	-46.667%
2026-06-29	2.0000	2.1000	2.0000	2.0500	+0.985%	108	18,165	-41.463%
2026-06-26	2.0600	2.0600	2.0300	2.0300	-10.177%	59	18,114	-40.887%
2026-06-25	2.2600	2.2600	2.2600	2.2600	-6.224%	10	18,064	-46.903%
2026-06-24	2.4100	2.4100	2.4100	2.4100	+0.417%	2	18,074	-50.207%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+9.091%	5	18,072	-50.000%
2026-06-22	2.1500	2.2000	2.1500	2.2000	+7.317%	6	18,067	-45.455%
2026-06-17	2.0700	2.0700	2.0500	2.0500	-10.870%	2	18,060	-41.463%
2026-06-16	2.1000	2.3000	2.0500	2.3000	+12.195%	18	18,060	-47.826%
2026-06-15	1.9000	2.0500	1.9000	2.0500	-8.889%	7,184	18,068	-41.463%
2026-06-12	2.2500	2.2500	2.2500	2.2500	-21.603%	25	18,465	-46.667%
2026-06-11	2.8700	2.8700	2.8700	2.8700	-4.333%	1	18,475	-58.188%
2026-06-10	2.7000	3.0000	2.6500	3.0000	+17.647%	212	18,475	-60.000%
2026-06-09	2.5300	2.5500	2.4900	2.5500	+4.082%	505	18,400	-52.941%
2026-06-08	2.4000	2.4500	2.4000	2.4500	+2.941%	4	18,650	-51.020%
2026-06-05	2.2500	2.3800	2.2500	2.3800	+22.051%	4	18,646	-49.580%
2026-06-03	1.9500	1.9700	1.9000	1.9500	0.000%	10	18,646	-38.462%
2026-06-02	1.9500	1.9500	1.9500	1.9500	+12.069%	1	18,644	-38.462%
2026-05-29	1.7400	1.7400	1.7400	1.7400	-3.333%	1	18,644	-31.034%
2026-05-27	2.1200	2.1500	1.8000	1.8000	-20.000%	455	18,645	-33.333%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-11.765%	137	18,302	-46.667%
2026-05-20	2.6000	2.6000	2.5500	2.5500	0.000%	2	18,302	-52.941%
2026-05-19	2.6000	2.6000	2.5500	2.5500	+2.000%	7,398	11,538	-52.941%
2026-05-18	2.4200	2.5000	2.4200	2.5000	+8.696%	78	11,538	-52.000%
2026-05-15	2.1000	2.3000	2.1000	2.3000	+4.545%	1,520	11,538	-47.826%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+10.000%	50	10,273	-45.455%
2026-05-13	1.9500	2.0000	1.9500	2.0000	-8.676%	4	10,274	-40.000%
2026-05-12	2.4100	2.5300	2.1900	2.1900	-10.612%	160	10,274	-45.205%
2026-05-11	2.3500	2.6200	2.3300	2.4500	+8.889%	163	10,274	-51.020%
2026-05-08	2.1000	2.2500	2.0800	2.2500	+9.756%	181	10,211	-46.667%
2026-05-07	1.9000	2.0500	1.9000	2.0500	+8.466%	33	10,304	-41.463%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-12.093%	2	10,282	-36.508%
2026-05-05	2.2000	2.2000	2.1500	2.1500	0.000%	3	10,284	-44.186%
2026-05-04	2.1500	2.1500	2.1500	2.1500	0.000%	1	10,284	-44.186%
2026-05-01	2.1500	2.1500	2.1500	2.1500	+0.939%	7	10,281	-44.186%
2026-04-30	2.1500	2.1600	2.0600	2.1300	-0.930%	4,615	10,281	-43.662%
2026-04-29	2.1500	2.1500	2.1000	2.1500	-4.444%	5	5,675	-44.186%
2026-04-28	2.2700	2.3000	2.2500	2.2500	0.000%	103	5,670	-46.667%
2026-04-27	2.0500	2.2800	2.0500	2.2500	+9.756%	24	5,619	-46.667%
2026-04-24	1.9400	2.1000	1.9400	2.0500	+5.670%	33	5,606	-41.463%
2026-04-23	1.9000	1.9500	1.9000	1.9400	-0.513%	1,007	5,601	-38.144%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+0.515%	2	4,705	-38.462%
2026-04-20	1.9700	1.9700	1.9000	1.9400	-0.513%	15	4,705	-38.144%
2026-04-17	1.9500	1.9500	1.9500	1.9500	-2.500%	4	4,695	-38.462%
2026-04-16	2.0000	2.0000	2.0000	2.0000	-7.407%	50	4,699	-40.000%
2026-04-15	2.1500	2.2500	2.1500	2.1600	+13.684%	47	4,687	-44.444%
2026-04-13	1.9000	1.9000	1.9000	1.9000	-2.564%	1	4,644	-36.842%
2026-04-10	2.0000	2.0000	1.9500	1.9500	+7.143%	217	4,645	-38.462%
2026-04-09	1.8200	1.8200	1.8200	1.8200	+1.111%	30	4,645	-34.066%
2026-04-08	1.8000	1.8000	1.8000	1.8000	+1.695%	221	4,675	-33.333%
2026-04-07	1.7700	1.7700	1.7700	1.7700	+1.724%	30	4,676	-32.203%
2026-04-06	1.7600	1.8000	1.7400	1.7400	+1.163%	81	4,690	-31.034%
2026-04-02	1.7200	1.7200	1.7200	1.7200	-14.851%	50	4,675	-30.233%
2026-03-30	2.0100	2.1300	2.0100	2.0200	-0.980%	150	4,675	-40.594%
2026-03-27	2.0800	2.0800	2.0400	2.0400	-7.273%	21	4,775	-41.176%
2026-03-26	2.1700	2.2000	2.1700	2.2000	+4.762%	21	4,786	-45.455%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-3.226%	2	4,765	-42.857%
2026-03-24	2.1700	2.1700	2.1700	2.1700	-5.652%	2	4,767	-44.700%
2026-03-23	2.5000	2.5000	2.3000	2.3000	-3.766%	7	4,767	-47.826%
2026-03-20	2.1100	2.3900	2.0000	2.3900	+32.778%	113	4,765	-49.791%
2026-03-19	1.6500	1.8000	1.6500	1.8000	+36.364%	23	4,711	-33.333%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-14.839%	30	4,709	-9.091%
2026-03-16	1.6200	1.6200	1.5500	1.5500	+17.424%	17	4,739	-22.581%
2026-03-13	1.3500	1.3500	1.3200	1.3200	+21.101%	108	4,734	-9.091%
2026-03-12	1.2200	1.2200	1.0900	1.0900	-24.306%	355	4,742	+10.092%
2026-03-11	1.4400	1.4400	1.3600	1.4400	-2.703%	92	5,070	-16.667%
2026-03-10	1.5500	1.5500	1.4800	1.4800	-6.918%	11	5,120	-18.919%
2026-03-09	1.7500	1.7500	1.5800	1.5900	-6.471%	37	5,120	-24.528%
2026-03-06	1.6000	1.7000	1.6000	1.7000	0.000%	140	5,151	-29.412%
2026-03-05	1.4000	1.7000	1.4000	1.7000	+23.188%	187	5,146	-29.412%
2026-02-27	1.4000	1.4000	1.3600	1.3800	-2.817%	9	5,090	-13.043%
2026-02-26	1.4200	1.4200	1.4200	1.4200	+7.576%	1	5,097	-15.493%
2026-02-25	1.3400	1.4100	1.3200	1.3200	+10.000%	32	5,066	-9.091%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+0.840%	5	5,066	0.000%
2026-02-18	1.1900	1.1900	1.1900	1.1900	-0.833%	1	5,066	+0.840%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+9.091%	5	5,067	0.000%
2026-02-11	1.0900	1.1000	1.0900	1.1000	-5.983%	9	5,067	+9.091%
2026-02-10	1.1700	1.1700	1.1700	1.1700	-16.429%	1	5,076	+2.564%
2026-02-05	1.4000	1.4000	1.4000	1.4000	0.000%	5	5,077	-14.286%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+7.692%	5	5,082	-14.286%
2026-01-26	1.3000	1.3000	1.2600	1.3000	+2.362%	103	5,087	-7.692%
2026-01-23	1.3000	1.3000	1.2700	1.2700	-20.126%	6	5,137	-5.512%
2026-01-20	1.6600	1.6800	1.4600	1.5900	-2.454%	3,277	5,137	-24.528%
2026-01-16	1.5500	1.6800	1.5500	1.6300	+17.266%	168	6,905	-26.380%
2026-01-15	1.4500	1.4500	1.3800	1.3900	+6.923%	20	6,905	-13.669%
2026-01-14	1.3400	1.3800	1.3000	1.3000	-22.156%	117	6,886	-7.692%
2026-01-09	1.5700	1.6700	1.5600	1.6700	+4.375%	132	6,798	-28.144%
2026-01-08	1.6300	1.6300	1.6000	1.6000	-17.949%	172	6,667	-25.000%
2026-01-07	1.9500	2.0000	1.9500	1.9500	-11.765%	106	6,663	-38.462%
2025-12-31	2.2100	2.2100	2.2100	2.2100	+0.913%	4	6,553	-45.701%
2025-12-30	2.1900	2.1900	2.1900	2.1900	-2.667%	1	6,553	-45.205%
2025-12-26	2.2500	2.2500	2.2500	2.2500	+3.211%	25	6,552	-46.667%
2025-12-24	2.1500	2.1800	2.1500	2.1800	-7.627%	22	6,545	-44.954%
2025-12-19	2.2200	2.4100	2.2200	2.3600	-2.881%	41	6,545	-49.153%
2025-12-17	2.0500	2.4300	2.0500	2.4300	-0.816%	65	6,535	-50.617%
2025-12-16	2.2800	2.4500	2.2800	2.4500	+24.365%	130	6,532	-51.020%
2025-12-15	1.9700	1.9700	1.9700	1.9700	+6.486%	144	6,440	-39.086%
2025-12-12	1.8500	1.8500	1.8200	1.8500	-3.141%	70	6,439	-35.135%
2025-12-11	1.9000	1.9100	1.9000	1.9100	-17.672%	30	6,473	-37.173%
2025-12-10	2.3300	2.3800	2.3100	2.3200	+6.422%	6	6,473	-48.276%
2025-12-03	2.1800	2.1800	2.1800	2.1800	0.000%	1	6,468	-44.954%
2025-12-02	2.1800	2.1800	2.1800	2.1800	+10.101%	1	6,467	-44.954%
2025-12-01	2.0100	2.0100	1.9800	1.9800	-5.263%	14	6,466	-39.394%
2025-11-28	2.0900	2.0900	2.0900	2.0900	-3.687%	10	6,480	-42.584%
2025-11-26	2.1400	2.2600	2.1200	2.1700	-9.205%	3,175	3,295	-44.700%
2025-11-24	2.3600	2.3900	2.3500	2.3900	+1.702%	107	3,295	-49.791%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+2.174%	20	3,190	-48.936%
2025-11-19	2.2400	2.3000	2.2400	2.3000	+5.991%	10	3,170	-47.826%
2025-11-18	2.1700	2.1700	2.1700	2.1700	+14.211%	1	3,163	-44.700%
2025-11-11	2.0400	2.0400	1.9000	1.9000	-3.553%	37	3,163	-36.842%
2025-11-10	1.9700	1.9700	1.9700	1.9700	0.000%	10	3,161	-39.086%
2025-11-06	1.9000	2.0000	1.9000	1.9700	+12.571%	61	3,151	-39.086%
2025-11-04	1.7500	1.7500	1.7500	1.7500	+1.744%	1	3,095	-31.429%
2025-11-03	1.5500	1.7200	1.5500	1.7200	+30.303%	12	3,082	-30.233%
2025-10-29	1.2300	1.3200	1.2300	1.3200	+5.600%	5	3,082	-9.091%
2025-10-28	1.2800	1.2800	1.2500	1.2500	-10.714%	100	3,082	-4.000%
2025-10-20	1.4000	1.4000	1.4000	1.4000	+38.614%	10	2,982	-14.286%
2025-10-10	0.9900	1.1000	0.9900	1.0100	+12.222%	19	2,972	+18.812%
2025-08-18	0.9000	0.9000	0.9000	0.9000	-14.286%	100	2,970	+33.333%
2025-08-07	1.0000	1.0500	1.0000	1.0500	+5.000%	2,226	3,120	+14.286%
2025-08-06	1.0000	1.0100	0.9900	1.0000	+40.845%	102	4,283	+20.000%
2025-08-04	0.7100	0.7100	0.7100	0.7100	-32.381%	1	4,182	+69.014%
2025-05-13	1.1600	1.1600	1.0500	1.0500	-13.934%	54	4,185	+14.286%
2025-05-12	1.2200	1.2200	1.2200	1.2200	-31.073%	1	4,239	-1.639%
2025-04-25	1.7900	1.7900	1.7700	1.7700	-0.562%	6	4,240	-32.203%
2025-04-24	1.7800	1.7800	1.7800	1.7800	-11.000%	1	4,237	-32.584%
2025-04-23	2.0000	2.0000	2.0000	2.0000	0.000%	50	4,236	-40.000%
2025-04-22	2.0000	2.0000	2.0000	2.0000	0.000%	561	4,186	-40.000%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-1.961%	220	3,625	-40.000%
2025-04-17	2.0400	2.0400	2.0400	2.0400	-4.673%	1	3,404	-41.176%
2025-04-16	2.0600	2.1400	2.0600	2.1400	-23.571%	2	3,404	-43.925%
2025-04-10	2.8000	2.8000	2.8000	2.8000	-15.152%	30	3,404	-57.143%
2025-04-08	3.0500	3.3000	3.0500	3.3000	+3.125%	12	3,374	-63.636%
2025-04-07	3.2000	3.2000	3.2000	3.2000	-7.246%	6	3,362	-62.500%
2025-04-04	3.3500	3.4500	3.3500	3.4500	+62.736%	44	3,368	-65.217%
2025-04-02	2.1200	2.1200	2.1200	2.1200	-0.935%	10	3,388	-43.396%
2025-03-17	2.1400	2.1400	2.1400	2.1400	-14.400%	2	3,398	-43.925%
2025-03-10	2.5000	2.5000	2.5000	2.5000	-2.724%	1	3,400	-52.000%
2025-03-07	2.4800	2.5700	2.4800	2.5700	-0.772%	4	3,399	-53.307%
2025-03-06	2.5500	2.5900	2.5500	2.5900	-8.156%	2	3,397	-53.668%
2025-03-05	2.7900	2.8200	2.7900	2.8200	+6.415%	206	3,397	-57.447%
2025-03-03	2.6200	2.6500	2.6200	2.6500	+4.743%	2	3,192	-54.717%
2025-02-28	2.5000	2.5300	2.5000	2.5300	+6.303%	2,774	3,192	-52.569%
2025-02-27	2.3800	2.3800	2.3800	2.3800	0.000%	1,000	1,805	-49.580%
2025-02-24	2.3800	2.3800	2.3800	2.3800	+9.677%	1	805	-49.580%
2025-02-14	2.1700	2.1700	2.1700	2.1700	+1.402%	2	805	-44.700%
2025-02-13	2.1400	2.1400	2.1400	2.1400	-13.008%	1	806	-43.925%
2025-02-12	2.2900	2.4600	1.7900	2.4600	+18.269%	41	806	-51.220%
2025-02-10	2.0800	2.0800	2.0800	2.0800	-5.455%	1	765	-42.308%
2025-02-07	2.2000	2.2000	2.2000	2.2000	0.000%	4	766	-45.455%
2025-02-06	2.2000	2.2000	2.2000	2.2000	+6.796%	2	764	-45.455%
2025-02-03	2.0600	2.0600	2.0600	2.0600	+8.995%	1	762	-41.748%
2025-01-24	1.8900	1.8900	1.8900	1.8900	-1.563%	2	762	-36.508%
2025-01-22	1.9200	1.9200	1.9200	1.9200	-12.329%	1	763	-37.500%
2025-01-13	2.1900	2.1900	2.1900	2.1900	-16.412%	1	764	-45.205%
2024-12-30	2.6200	2.6200	2.6200	2.6200	-3.676%	1	765	-54.198%
2024-12-19	2.7000	2.7500	2.6000	2.7200	+17.749%	403	764	-55.882%
2024-12-17	2.3100	2.3100	2.3100	2.3100	-3.750%	2	361	-48.052%
2024-11-26	2.4000	2.4000	2.4000	2.4000	+6.667%	1	359	-50.000%
2024-11-25	2.2500	2.2500	2.2500	2.2500	-8.163%	10	358	-46.667%
2024-11-20	2.4500	2.4500	2.4500	2.4500	+10.860%	2	357	-51.020%
2024-11-15	2.2000	2.2100	2.2000	2.2100	-1.778%	20	359	-45.701%
2024-11-12	2.2500	2.2500	2.2500	2.2500	+6.132%	10	369	-46.667%
2024-11-11	2.1200	2.1200	2.1200	2.1200	-2.752%	2	359	-43.396%
2024-11-06	2.1800	2.1800	2.1800	2.1800	0.000%	5	360	-44.954%
2024-10-28	2.1800	2.1800	2.1800	2.1800	-10.288%	11	365	-44.954%
2024-10-24	2.4300	2.4300	2.4300	2.4300	+7.522%	1	356	-50.617%
2024-10-23	2.2600	2.2600	2.2600	2.2600	-5.439%	300	355	-46.903%
2024-10-18	2.3000	2.3900	2.3000	2.3900	+3.913%	84	57	-49.791%
2024-10-10	2.3000	2.3000	2.3000	2.3000	-4.167%	1	17	-47.826%
2024-10-07	2.5200	2.5300	2.4000	2.4000	+5.727%	12	16	-50.000%
2024-09-26	2.0700	2.2700	2.0700	2.2700	-7.347%	2	4	-47.137%
2024-09-24	2.4500	2.4500	2.4500	2.4500	0.000%	1	2	-51.020%
2024-09-17	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-51.020%