Dark

MOS20270115P25
MOS Jan 15 2027 25.00 Put (MOS270115P00025000)
option OPRA

EOD

Aug 6, 2026

3.82-2.051%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.8200	3.8200	3.8200	3.8200	-2.051%	1	3,075	0.000%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-11.364%	5	3,076	-2.051%
2026-07-31	4.4300	4.4300	4.4000	4.4000	-6.383%	5	3,081	-13.182%
2026-07-23	4.7000	4.7000	4.7000	4.7000	-12.963%	3	3,076	-18.723%
2026-07-02	5.3000	5.4000	5.3000	5.4000	-0.369%	7	3,072	-29.259%
2026-06-30	5.3000	5.4200	5.3000	5.4200	+11.294%	2	3,072	-29.520%
2026-06-22	4.8700	4.8700	4.8700	4.8700	+8.222%	2	3,071	-21.561%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-28.115%	6	3,065	-15.111%
2026-06-10	6.2500	6.2600	6.2500	6.2600	+13.406%	25	3,065	-38.978%
2026-06-09	5.5200	5.5200	5.5200	5.5200	+7.184%	1	3,090	-30.797%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+3.000%	2	3,090	-25.825%
2026-06-05	4.9700	5.0500	4.9700	5.0000	+3.093%	20	3,092	-23.600%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+7.778%	10	3,092	-21.237%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+7.143%	9	3,092	-15.111%
2026-05-29	4.1700	4.2000	3.9700	4.2000	+0.719%	802	3,092	-9.048%
2026-05-28	4.3000	4.3000	4.1700	4.1700	-16.600%	9	2,344	-8.393%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-12.740%	3	2,337	-23.600%
2026-05-19	5.9900	5.9900	5.6100	5.7300	+4.182%	162	2,334	-33.333%
2026-05-18	5.4000	5.5000	5.4000	5.5000	+8.911%	103	2,494	-30.545%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-0.786%	20	2,494	-24.356%
2026-05-14	5.0900	5.0900	5.0900	5.0900	+10.652%	40	2,384	-24.951%
2026-05-13	4.7000	4.7000	4.6000	4.6000	-14.815%	16	2,358	-16.957%
2026-05-12	5.5000	5.5000	5.4000	5.4000	-3.571%	7	2,358	-29.259%
2026-05-11	5.3800	5.6000	5.2500	5.6000	+21.739%	123	2,358	-31.786%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-1.075%	1	2,481	-16.957%
2026-04-30	4.7000	4.7000	4.6500	4.6500	-3.125%	1,002	2,482	-17.849%
2026-04-29	5.0000	5.0000	4.8000	4.8000	-3.614%	2	1,481	-20.417%
2026-04-28	4.9800	4.9800	4.9800	4.9800	+3.750%	100	1,480	-23.293%
2026-04-27	4.8000	4.8000	4.8000	4.8000	+5.495%	1	1,380	-20.417%
2026-04-24	4.5500	4.5500	4.5500	4.5500	+5.814%	1	1,379	-16.044%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+1.176%	30	1,380	-11.163%
2026-04-22	4.1200	4.2500	4.1200	4.2500	-2.746%	4	1,350	-10.118%
2026-04-21	4.3400	4.3900	4.3400	4.3700	-1.131%	24	1,325	-12.586%
2026-04-20	4.4200	4.4800	4.4000	4.4200	+0.455%	18	1,325	-13.575%
2026-04-17	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,307	-13.182%
2026-04-16	4.5000	4.5000	4.4000	4.4000	+7.317%	5	1,307	-13.182%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-5.312%	50	1,303	-6.829%
2026-04-10	4.3700	4.3700	4.2500	4.3300	+11.026%	17	1,253	-11.778%
2026-04-09	3.9000	3.9000	3.9000	3.9000	0.000%	4	1,250	-2.051%
2026-04-08	3.9000	3.9000	3.9000	3.9000	+0.257%	2	1,246	-2.051%
2026-04-06	3.8800	3.8900	3.8500	3.8900	+4.570%	56	1,248	-1.799%
2026-04-02	3.7200	3.7200	3.7200	3.7200	-14.679%	50	1,152	+2.688%
2026-03-31	4.3600	4.3600	4.3600	4.3600	-3.753%	5	1,152	-12.385%
2026-03-30	4.3800	4.5300	4.3800	4.5300	+2.721%	24	1,147	-15.673%
2026-03-27	4.4000	4.4200	4.4000	4.4100	-6.170%	10	1,123	-13.379%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+11.905%	16	1,129	-18.723%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-2.326%	7	1,129	-9.048%
2026-03-24	4.5700	4.5700	4.3000	4.3000	-9.474%	17	1,122	-11.163%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-5.000%	3	1,115	-19.579%
2026-03-20	4.5000	5.0000	4.5000	5.0000	+35.135%	17	1,112	-23.600%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+13.846%	1	1,105	+3.243%
2026-03-18	3.2500	3.2500	3.2000	3.2500	-2.985%	26	1,104	+17.538%
2026-03-16	3.3200	3.4000	3.3200	3.3500	+17.544%	41	1,098	+14.030%
2026-03-13	2.7300	2.9000	2.7300	2.8500	+7.547%	33	1,057	+34.035%
2026-03-12	2.4200	2.6500	2.4200	2.6500	-11.667%	12	1,026	+44.151%
2026-03-11	3.2000	3.2000	3.0000	3.0000	-14.773%	13	1,034	+27.333%
2026-03-09	3.6800	3.7500	3.5000	3.5200	-4.348%	37	1,035	+8.523%
2026-03-06	3.6200	3.7100	3.6200	3.6800	-3.158%	21	1,083	+3.804%
2026-03-05	3.8200	3.8200	3.8000	3.8000	+7.042%	30	1,064	+0.526%
2026-03-03	3.3500	3.5500	3.3500	3.5500	+10.938%	3	1,035	+7.606%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,032	+19.375%
2026-02-25	3.0500	3.1300	3.0500	3.1000	+5.442%	4	1,030	+23.226%
2026-02-23	2.9400	2.9400	2.9400	2.9400	+12.214%	1	1,030	+29.932%
2026-02-20	2.6200	2.6200	2.6200	2.6200	-0.380%	2	1,029	+45.802%
2026-02-19	2.6300	2.6300	2.6300	2.6300	-1.866%	15	1,031	+45.247%
2026-02-18	2.6800	2.6800	2.6800	2.6800	+9.388%	2	1,016	+42.537%
2026-02-12	2.4500	2.4500	2.4500	2.4500	-7.197%	1	1,014	+55.918%
2026-02-11	2.4600	2.6400	2.3800	2.6400	-10.204%	20	1,014	+44.697%
2026-02-06	2.9400	2.9400	2.9400	2.9400	+4.626%	19	1,004	+29.932%
2026-02-04	3.0000	3.0000	2.8100	2.8100	-6.333%	15	1,023	+35.943%
2026-02-03	3.3000	3.3000	3.0000	3.0000	-14.286%	16	1,038	+27.333%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+9.375%	4	1,052	+9.143%
2026-01-30	3.2000	3.2000	3.2000	3.2000	+7.744%	2	1,048	+19.375%
2026-01-29	2.9700	2.9700	2.9700	2.9700	-1.000%	5	1,048	+28.620%
2026-01-28	2.8500	3.0000	2.8300	3.0000	+7.143%	18	1,043	+27.333%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-5.085%	30	1,027	+36.429%
2026-01-26	2.9500	2.9500	2.9500	2.9500	+1.724%	1	997	+29.492%
2026-01-22	3.0400	3.0400	2.9000	2.9000	-12.121%	35	996	+31.724%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-4.348%	10	989	+15.758%
2026-01-20	3.3500	3.4500	3.3500	3.4500	-6.757%	4	999	+10.725%
2026-01-16	3.6000	3.7000	3.6000	3.7000	+17.460%	11	990	+3.243%
2026-01-14	3.1200	3.2500	3.1200	3.1500	-10.000%	160	990	+21.270%
2026-01-08	3.5700	3.5700	3.5000	3.5000	-16.667%	41	1,126	+9.143%
2026-01-07	4.2000	4.2000	4.2000	4.2000	+1.205%	2	1,095	-9.048%
2026-01-05	4.3000	4.3000	4.1000	4.1500	-6.742%	10	1,095	-7.952%
2026-01-02	4.4500	4.4500	4.4500	4.4500	-3.261%	16	1,092	-14.157%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+1.099%	1	1,076	-16.957%
2025-12-30	4.6200	4.6200	4.5500	4.5500	-3.191%	2	1,076	-16.044%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+2.174%	2	1,075	-18.723%
2025-12-22	4.6000	4.6200	4.6000	4.6000	-2.128%	30	1,073	-16.957%
2025-12-17	4.5500	4.7000	4.5500	4.7000	-5.051%	44	1,045	-18.723%
2025-12-16	4.8500	4.9500	4.8500	4.9500	+23.750%	5	1,005	-22.828%
2025-12-15	4.0000	4.0000	4.0000	4.0000	+1.266%	35	1,001	-4.500%
2025-12-12	3.9500	3.9500	3.9500	3.9500	-2.469%	20	966	-3.291%
2025-12-11	3.9000	4.0500	3.9000	4.0500	-16.495%	40	966	-5.679%
2025-12-10	4.8000	4.8600	4.8000	4.8500	+3.191%	148	926	-21.237%
2025-12-08	4.5500	4.7000	4.5500	4.7000	+4.444%	142	782	-18.723%
2025-12-04	4.5000	4.5000	4.5000	4.5000	-4.255%	4	779	-15.111%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+8.796%	10	775	-18.723%
2025-11-17	4.3200	4.3200	4.3200	4.3200	+8.000%	1	785	-11.574%
2025-11-13	4.0000	4.0000	4.0000	4.0000	-1.235%	2	784	-4.500%
2025-11-12	4.0500	4.0500	4.0500	4.0500	-2.410%	5	782	-5.679%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+18.571%	1	777	-7.952%
2025-11-03	3.3000	3.5000	3.3000	3.5000	+6.061%	211	965	+9.143%
2025-10-31	3.3000	3.3000	3.3000	3.3000	+23.134%	400	965	+15.758%
2025-10-27	2.6800	2.6800	2.6800	2.6800	-4.286%	10	565	+42.537%
2025-10-21	2.8000	2.8000	2.8000	2.8000	-8.197%	1	565	+36.429%
2025-10-16	3.0500	3.0500	3.0500	3.0500	+28.151%	4	564	+25.246%
2025-10-13	2.3800	2.3800	2.3800	2.3800	-0.833%	11	564	+60.504%
2025-10-10	2.2500	2.4000	2.2500	2.4000	+48.148%	8	564	+59.167%
2025-10-01	1.6200	1.6200	1.6200	1.6200	-4.142%	1	556	+135.802%
2025-09-26	1.6900	1.6900	1.6900	1.6900	-12.887%	10	557	+126.036%
2025-09-17	1.9400	1.9400	1.9400	1.9400	-1.020%	10	557	+96.907%
2025-09-05	1.9600	1.9600	1.9600	1.9600	+10.112%	2	557	+94.898%
2025-08-25	1.7800	1.7800	1.7800	1.7800	-10.553%	1	557	+114.607%
2025-08-19	1.9800	1.9900	1.9800	1.9900	-0.995%	2	556	+91.960%
2025-08-15	2.0100	2.0100	2.0100	2.0100	-24.151%	2	556	+90.050%
2025-08-07	2.6500	2.6500	2.6500	2.6500	+32.500%	5	556	+44.151%
2025-08-06	2.0000	2.0000	2.0000	2.0000	+17.647%	10	551	+91.000%
2025-07-31	1.7000	1.7000	1.7000	1.7000	+4.938%	10	551	+124.706%
2025-07-22	1.6200	1.6200	1.6200	1.6200	+2.532%	1	561	+135.802%
2025-07-21	1.5800	1.5800	1.5800	1.5800	+1.935%	3	561	+141.772%
2025-07-10	1.5500	1.5500	1.5500	1.5500	-11.429%	6	564	+146.452%
2025-06-25	1.7500	1.7500	1.7500	1.7500	-0.568%	1	558	+118.286%
2025-06-24	1.7500	1.7600	1.7200	1.7600	-16.190%	4	558	+117.045%
2025-06-03	2.1000	2.1000	2.1000	2.1000	+10.526%	1	558	+81.905%
2025-05-29	1.9000	1.9000	1.9000	1.9000	-4.040%	5	559	+101.053%
2025-05-20	1.9800	1.9800	1.9800	1.9800	-52.289%	10	564	+92.929%
2025-05-07	4.1500	4.1500	4.1500	4.1500	+31.746%	1	554	-7.952%
2025-04-30	3.0000	3.1500	3.0000	3.1500	-17.539%	201	555	+21.270%
2025-04-16	3.8200	3.8200	3.8200	3.8200	-30.545%	10	359	0.000%
2025-04-08	5.5000	5.5000	5.5000	5.5000	-3.509%	1	349	-30.545%
2025-04-07	5.7000	5.7000	5.7000	5.7000	-8.065%	10	349	-32.982%
2025-04-04	6.2000	6.2000	6.2000	6.2000	+48.325%	8	355	-38.387%
2025-04-02	4.1800	4.1800	4.1800	4.1800	+7.179%	1	359	-8.612%
2025-03-28	3.9000	3.9000	3.9000	3.9000	0.000%	40	359	-2.051%
2025-03-27	3.5300	3.9000	3.5300	3.9000	+5.405%	2	361	-2.051%
2025-03-19	3.5900	3.7000	3.5900	3.7000	-12.114%	2	361	+3.243%
2025-03-17	4.2100	4.2100	4.2100	4.2100	-12.109%	1	361	-9.264%
2025-03-07	4.7900	4.7900	4.7900	4.7900	+5.275%	2	362	-20.251%
2025-02-28	4.5500	4.5500	4.5500	4.5500	-0.871%	2	363	-16.044%
2025-02-26	4.5900	4.5900	4.5900	4.5900	+2.000%	5	362	-16.776%
2025-02-24	4.4900	4.5000	4.4900	4.5000	+2.041%	7	357	-15.111%
2025-02-12	4.1900	4.4100	4.1900	4.4100	+10.250%	9	352	-13.379%
2025-02-06	4.0000	4.0000	4.0000	4.0000	+12.676%	1	343	-4.500%
2025-01-22	3.5500	3.5500	3.5500	3.5500	-14.458%	1	342	+7.606%
2025-01-17	4.1500	4.1500	4.1500	4.1500	0.000%	2	342	-7.952%
2025-01-16	4.0500	4.1500	4.0500	4.1500	+2.978%	3	342	-7.952%
2025-01-15	4.0300	4.0300	4.0300	4.0300	-12.391%	2	339	-5.211%
2025-01-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	340	-16.957%
2024-12-31	4.8500	4.8500	4.8500	4.8500	-5.825%	2	342	-21.237%
2024-12-30	5.1500	5.1500	5.1500	5.1500	+0.980%	3	342	-25.825%
2024-12-27	5.1000	5.1000	5.1000	5.1000	+2.000%	4	339	-25.098%
2024-12-23	4.9200	5.0000	4.9200	5.0000	+17.647%	8	337	-23.600%
2024-12-17	4.2500	4.2500	4.2500	4.2500	+7.595%	5	329	-10.118%
2024-12-16	3.9500	3.9500	3.9500	3.9500	-1.250%	5	319	-3.291%
2024-12-13	4.0000	4.0000	4.0000	4.0000	-10.112%	2	319	-4.500%
2024-12-10	4.4500	4.4500	4.4500	4.4500	+3.488%	2	320	-14.157%
2024-12-06	4.4500	4.4500	4.3000	4.3000	+7.500%	18	318	-11.163%
2024-12-04	4.0000	4.0000	4.0000	4.0000	-5.882%	10	321	-4.500%
2024-11-22	4.2500	4.2500	4.2500	4.2500	+1.190%	4	311	-10.118%
2024-11-13	4.2000	4.2000	4.2000	4.2000	-7.692%	175	313	-9.048%
2024-11-12	4.5500	4.5500	4.5500	4.5500	+19.737%	2	139	-16.044%
2024-11-05	3.8000	3.8000	3.8000	3.8000	-7.317%	10	137	+0.526%
2024-10-23	4.1000	4.1000	4.1000	4.1000	-6.818%	10	127	-6.829%
2024-10-18	4.4000	4.4000	4.4000	4.4000	-2.655%	40	117	-13.182%
2024-10-17	4.5200	4.5200	4.5200	4.5200	+2.727%	1	117	-15.487%
2024-10-15	4.4000	4.4000	4.4000	4.4000	0.000%	5	116	-13.182%
2024-10-11	4.4000	4.4000	4.4000	4.4000	-6.183%	2	111	-13.182%
2024-10-09	4.6900	4.6900	4.6900	4.6900	+1.957%	5	110	-18.550%
2024-10-08	4.4900	4.6000	4.4900	4.6000	+8.491%	9	105	-16.957%
2024-10-07	4.2400	4.2400	4.2400	4.2400	+4.433%	10	96	-9.906%
2024-10-02	4.0600	4.0600	4.0600	4.0600	+5.455%	10	86	-5.911%
2024-09-27	3.8500	3.8500	3.8500	3.8500	-11.085%	20	76	-0.779%
2024-09-24	4.3300	4.3300	4.3300	4.3300	-4.835%	40	66	-11.778%
2024-09-20	4.4600	4.5500	4.4600	4.5500	+3.409%	32	26	-16.044%
2024-09-18	4.4300	4.4300	4.4000	4.4000	0.000%	10	10	-13.182%