Dark

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

EOD

Sep 24, 2026

3.20+23.077%(+0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4000	3.4000	3.2000	3.2000	+23.077%	4	3,085	0.000%
2026-09-23	2.6000	2.6000	2.6000	2.6000	-9.722%	1	3,087	+23.077%
2026-09-21	2.9000	2.9000	2.8800	2.8800	+5.495%	5	3,087	+11.111%
2026-09-18	2.7500	2.7700	2.6100	2.7300	+18.696%	45	3,091	+17.216%
2026-09-17	2.4500	2.4500	2.3000	2.3000	-6.122%	8	3,114	+39.130%
2026-09-15	2.4500	2.4500	2.4500	2.4500	-12.500%	1	3,120	+30.612%
2026-09-14	2.8000	2.8000	2.8000	2.8000	+16.667%	2	3,121	+14.286%
2026-09-11	2.4000	2.4000	2.4000	2.4000	+1.266%	2	3,123	+33.333%
2026-09-10	2.3200	2.3700	2.2000	2.3700	-1.250%	25	3,123	+35.021%
2026-09-09	2.4000	2.4000	2.4000	2.4000	+11.628%	1	3,118	+33.333%
2026-09-08	2.1500	2.1500	2.1500	2.1500	-14.000%	16	3,118	+48.837%
2026-09-04	2.6500	2.6500	2.5000	2.5000	-7.407%	122	3,138	+28.000%
2026-09-03	2.7000	2.7000	2.7000	2.7000	+5.882%	1	3,138	+18.519%
2026-09-02	2.6500	2.7000	2.5500	2.5500	-13.559%	12	3,137	+25.490%
2026-09-01	3.3000	3.3000	2.8200	2.9500	-10.606%	4	3,137	+8.475%
2026-08-31	3.3000	3.3000	3.3000	3.3000	-10.811%	11	3,136	-3.030%
2026-08-28	3.7000	3.7000	3.7000	3.7000	+15.625%	13	3,145	-13.514%
2026-08-26	3.0000	3.3000	3.0000	3.2000	-5.882%	38	3,145	0.000%
2026-08-25	3.4000	3.4000	3.4000	3.4000	0.000%	1	3,163	-5.882%
2026-08-24	2.8000	3.5000	2.8000	3.4000	+11.475%	17	3,163	-5.882%
2026-08-21	3.0500	3.0500	3.0500	3.0500	-17.568%	30	3,159	+4.918%
2026-08-20	3.7000	3.7000	3.7000	3.7000	-24.490%	1	3,129	-13.514%
2026-08-17	4.9900	4.9900	4.9000	4.9000	+3.594%	28	3,128	-34.694%
2026-08-13	4.4000	4.7300	4.4000	4.7300	+12.619%	11	3,100	-32.347%
2026-08-12	4.2000	4.2000	4.2000	4.2000	+7.692%	46	3,089	-23.810%
2026-08-10	3.9000	3.9000	3.9000	3.9000	+2.094%	10	3,085	-17.949%
2026-08-06	3.8200	3.8200	3.8200	3.8200	-2.051%	1	3,075	-16.230%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-11.364%	5	3,076	-17.949%
2026-07-31	4.4300	4.4300	4.4000	4.4000	-6.383%	5	3,081	-27.273%
2026-07-23	4.7000	4.7000	4.7000	4.7000	-12.963%	3	3,076	-31.915%
2026-07-02	5.3000	5.4000	5.3000	5.4000	-0.369%	7	3,072	-40.741%
2026-06-30	5.3000	5.4200	5.3000	5.4200	+11.294%	2	3,072	-40.959%
2026-06-22	4.8700	4.8700	4.8700	4.8700	+8.222%	2	3,071	-34.292%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-28.115%	6	3,065	-28.889%
2026-06-10	6.2500	6.2600	6.2500	6.2600	+13.406%	25	3,065	-48.882%
2026-06-09	5.5200	5.5200	5.5200	5.5200	+7.184%	1	3,090	-42.029%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+3.000%	2	3,090	-37.864%
2026-06-05	4.9700	5.0500	4.9700	5.0000	+3.093%	20	3,092	-36.000%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+7.778%	10	3,092	-34.021%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+7.143%	9	3,092	-28.889%
2026-05-29	4.1700	4.2000	3.9700	4.2000	+0.719%	802	3,092	-23.810%
2026-05-28	4.3000	4.3000	4.1700	4.1700	-16.600%	9	2,344	-23.261%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-12.740%	3	2,337	-36.000%
2026-05-19	5.9900	5.9900	5.6100	5.7300	+4.182%	162	2,334	-44.154%
2026-05-18	5.4000	5.5000	5.4000	5.5000	+8.911%	103	2,494	-41.818%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-0.786%	20	2,494	-36.634%
2026-05-14	5.0900	5.0900	5.0900	5.0900	+10.652%	40	2,384	-37.132%
2026-05-13	4.7000	4.7000	4.6000	4.6000	-14.815%	16	2,358	-30.435%
2026-05-12	5.5000	5.5000	5.4000	5.4000	-3.571%	7	2,358	-40.741%
2026-05-11	5.3800	5.6000	5.2500	5.6000	+21.739%	123	2,358	-42.857%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-1.075%	1	2,481	-30.435%
2026-04-30	4.7000	4.7000	4.6500	4.6500	-3.125%	1,002	2,482	-31.183%
2026-04-29	5.0000	5.0000	4.8000	4.8000	-3.614%	2	1,481	-33.333%
2026-04-28	4.9800	4.9800	4.9800	4.9800	+3.750%	100	1,480	-35.743%
2026-04-27	4.8000	4.8000	4.8000	4.8000	+5.495%	1	1,380	-33.333%
2026-04-24	4.5500	4.5500	4.5500	4.5500	+5.814%	1	1,379	-29.670%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+1.176%	30	1,380	-25.581%
2026-04-22	4.1200	4.2500	4.1200	4.2500	-2.746%	4	1,350	-24.706%
2026-04-21	4.3400	4.3900	4.3400	4.3700	-1.131%	24	1,325	-26.773%
2026-04-20	4.4200	4.4800	4.4000	4.4200	+0.455%	18	1,325	-27.602%
2026-04-17	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,307	-27.273%
2026-04-16	4.5000	4.5000	4.4000	4.4000	+7.317%	5	1,307	-27.273%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-5.312%	50	1,303	-21.951%
2026-04-10	4.3700	4.3700	4.2500	4.3300	+11.026%	17	1,253	-26.097%
2026-04-09	3.9000	3.9000	3.9000	3.9000	0.000%	4	1,250	-17.949%
2026-04-08	3.9000	3.9000	3.9000	3.9000	+0.257%	2	1,246	-17.949%
2026-04-06	3.8800	3.8900	3.8500	3.8900	+4.570%	56	1,248	-17.738%
2026-04-02	3.7200	3.7200	3.7200	3.7200	-14.679%	50	1,152	-13.978%
2026-03-31	4.3600	4.3600	4.3600	4.3600	-3.753%	5	1,152	-26.606%
2026-03-30	4.3800	4.5300	4.3800	4.5300	+2.721%	24	1,147	-29.360%
2026-03-27	4.4000	4.4200	4.4000	4.4100	-6.170%	10	1,123	-27.438%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+11.905%	16	1,129	-31.915%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-2.326%	7	1,129	-23.810%
2026-03-24	4.5700	4.5700	4.3000	4.3000	-9.474%	17	1,122	-25.581%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-5.000%	3	1,115	-32.632%
2026-03-20	4.5000	5.0000	4.5000	5.0000	+35.135%	17	1,112	-36.000%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+13.846%	1	1,105	-13.514%
2026-03-18	3.2500	3.2500	3.2000	3.2500	-2.985%	26	1,104	-1.538%
2026-03-16	3.3200	3.4000	3.3200	3.3500	+17.544%	41	1,098	-4.478%
2026-03-13	2.7300	2.9000	2.7300	2.8500	+7.547%	33	1,057	+12.281%
2026-03-12	2.4200	2.6500	2.4200	2.6500	-11.667%	12	1,026	+20.755%
2026-03-11	3.2000	3.2000	3.0000	3.0000	-14.773%	13	1,034	+6.667%
2026-03-09	3.6800	3.7500	3.5000	3.5200	-4.348%	37	1,035	-9.091%
2026-03-06	3.6200	3.7100	3.6200	3.6800	-3.158%	21	1,083	-13.043%
2026-03-05	3.8200	3.8200	3.8000	3.8000	+7.042%	30	1,064	-15.789%
2026-03-03	3.3500	3.5500	3.3500	3.5500	+10.938%	3	1,035	-9.859%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,032	0.000%
2026-02-25	3.0500	3.1300	3.0500	3.1000	+5.442%	4	1,030	+3.226%
2026-02-23	2.9400	2.9400	2.9400	2.9400	+12.214%	1	1,030	+8.844%
2026-02-20	2.6200	2.6200	2.6200	2.6200	-0.380%	2	1,029	+22.137%
2026-02-19	2.6300	2.6300	2.6300	2.6300	-1.866%	15	1,031	+21.673%
2026-02-18	2.6800	2.6800	2.6800	2.6800	+9.388%	2	1,016	+19.403%
2026-02-12	2.4500	2.4500	2.4500	2.4500	-7.197%	1	1,014	+30.612%
2026-02-11	2.4600	2.6400	2.3800	2.6400	-10.204%	20	1,014	+21.212%
2026-02-06	2.9400	2.9400	2.9400	2.9400	+4.626%	19	1,004	+8.844%
2026-02-04	3.0000	3.0000	2.8100	2.8100	-6.333%	15	1,023	+13.879%
2026-02-03	3.3000	3.3000	3.0000	3.0000	-14.286%	16	1,038	+6.667%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+9.375%	4	1,052	-8.571%
2026-01-30	3.2000	3.2000	3.2000	3.2000	+7.744%	2	1,048	0.000%
2026-01-29	2.9700	2.9700	2.9700	2.9700	-1.000%	5	1,048	+7.744%
2026-01-28	2.8500	3.0000	2.8300	3.0000	+7.143%	18	1,043	+6.667%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-5.085%	30	1,027	+14.286%
2026-01-26	2.9500	2.9500	2.9500	2.9500	+1.724%	1	997	+8.475%
2026-01-22	3.0400	3.0400	2.9000	2.9000	-12.121%	35	996	+10.345%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-4.348%	10	989	-3.030%
2026-01-20	3.3500	3.4500	3.3500	3.4500	-6.757%	4	999	-7.246%
2026-01-16	3.6000	3.7000	3.6000	3.7000	+17.460%	11	990	-13.514%
2026-01-14	3.1200	3.2500	3.1200	3.1500	-10.000%	160	990	+1.587%
2026-01-08	3.5700	3.5700	3.5000	3.5000	-16.667%	41	1,126	-8.571%
2026-01-07	4.2000	4.2000	4.2000	4.2000	+1.205%	2	1,095	-23.810%
2026-01-05	4.3000	4.3000	4.1000	4.1500	-6.742%	10	1,095	-22.892%
2026-01-02	4.4500	4.4500	4.4500	4.4500	-3.261%	16	1,092	-28.090%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+1.099%	1	1,076	-30.435%
2025-12-30	4.6200	4.6200	4.5500	4.5500	-3.191%	2	1,076	-29.670%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+2.174%	2	1,075	-31.915%
2025-12-22	4.6000	4.6200	4.6000	4.6000	-2.128%	30	1,073	-30.435%
2025-12-17	4.5500	4.7000	4.5500	4.7000	-5.051%	44	1,045	-31.915%
2025-12-16	4.8500	4.9500	4.8500	4.9500	+23.750%	5	1,005	-35.354%
2025-12-15	4.0000	4.0000	4.0000	4.0000	+1.266%	35	1,001	-20.000%
2025-12-12	3.9500	3.9500	3.9500	3.9500	-2.469%	20	966	-18.987%
2025-12-11	3.9000	4.0500	3.9000	4.0500	-16.495%	40	966	-20.988%
2025-12-10	4.8000	4.8600	4.8000	4.8500	+3.191%	148	926	-34.021%
2025-12-08	4.5500	4.7000	4.5500	4.7000	+4.444%	142	782	-31.915%
2025-12-04	4.5000	4.5000	4.5000	4.5000	-4.255%	4	779	-28.889%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+8.796%	10	775	-31.915%
2025-11-17	4.3200	4.3200	4.3200	4.3200	+8.000%	1	785	-25.926%
2025-11-13	4.0000	4.0000	4.0000	4.0000	-1.235%	2	784	-20.000%
2025-11-12	4.0500	4.0500	4.0500	4.0500	-2.410%	5	782	-20.988%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+18.571%	1	777	-22.892%
2025-11-03	3.3000	3.5000	3.3000	3.5000	+6.061%	211	965	-8.571%
2025-10-31	3.3000	3.3000	3.3000	3.3000	+23.134%	400	965	-3.030%
2025-10-27	2.6800	2.6800	2.6800	2.6800	-4.286%	10	565	+19.403%
2025-10-21	2.8000	2.8000	2.8000	2.8000	-8.197%	1	565	+14.286%
2025-10-16	3.0500	3.0500	3.0500	3.0500	+28.151%	4	564	+4.918%
2025-10-13	2.3800	2.3800	2.3800	2.3800	-0.833%	11	564	+34.454%
2025-10-10	2.2500	2.4000	2.2500	2.4000	+48.148%	8	564	+33.333%
2025-10-01	1.6200	1.6200	1.6200	1.6200	-4.142%	1	556	+97.531%
2025-09-26	1.6900	1.6900	1.6900	1.6900	-12.887%	10	557	+89.349%
2025-09-17	1.9400	1.9400	1.9400	1.9400	-1.020%	10	557	+64.948%
2025-09-05	1.9600	1.9600	1.9600	1.9600	+10.112%	2	557	+63.265%
2025-08-25	1.7800	1.7800	1.7800	1.7800	-10.553%	1	557	+79.775%
2025-08-19	1.9800	1.9900	1.9800	1.9900	-0.995%	2	556	+60.804%
2025-08-15	2.0100	2.0100	2.0100	2.0100	-24.151%	2	556	+59.204%
2025-08-07	2.6500	2.6500	2.6500	2.6500	+32.500%	5	556	+20.755%
2025-08-06	2.0000	2.0000	2.0000	2.0000	+17.647%	10	551	+60.000%
2025-07-31	1.7000	1.7000	1.7000	1.7000	+4.938%	10	551	+88.235%
2025-07-22	1.6200	1.6200	1.6200	1.6200	+2.532%	1	561	+97.531%
2025-07-21	1.5800	1.5800	1.5800	1.5800	+1.935%	3	561	+102.532%
2025-07-10	1.5500	1.5500	1.5500	1.5500	-11.429%	6	564	+106.452%
2025-06-25	1.7500	1.7500	1.7500	1.7500	-0.568%	1	558	+82.857%
2025-06-24	1.7500	1.7600	1.7200	1.7600	-16.190%	4	558	+81.818%
2025-06-03	2.1000	2.1000	2.1000	2.1000	+10.526%	1	558	+52.381%
2025-05-29	1.9000	1.9000	1.9000	1.9000	-4.040%	5	559	+68.421%
2025-05-20	1.9800	1.9800	1.9800	1.9800	-52.289%	10	564	+61.616%
2025-05-07	4.1500	4.1500	4.1500	4.1500	+31.746%	1	554	-22.892%
2025-04-30	3.0000	3.1500	3.0000	3.1500	-17.539%	201	555	+1.587%
2025-04-16	3.8200	3.8200	3.8200	3.8200	-30.545%	10	359	-16.230%
2025-04-08	5.5000	5.5000	5.5000	5.5000	-3.509%	1	349	-41.818%
2025-04-07	5.7000	5.7000	5.7000	5.7000	-8.065%	10	349	-43.860%
2025-04-04	6.2000	6.2000	6.2000	6.2000	+48.325%	8	355	-48.387%
2025-04-02	4.1800	4.1800	4.1800	4.1800	+7.179%	1	359	-23.445%
2025-03-28	3.9000	3.9000	3.9000	3.9000	0.000%	40	359	-17.949%
2025-03-27	3.5300	3.9000	3.5300	3.9000	+5.405%	2	361	-17.949%
2025-03-19	3.5900	3.7000	3.5900	3.7000	-12.114%	2	361	-13.514%
2025-03-17	4.2100	4.2100	4.2100	4.2100	-12.109%	1	361	-23.990%
2025-03-07	4.7900	4.7900	4.7900	4.7900	+5.275%	2	362	-33.194%
2025-02-28	4.5500	4.5500	4.5500	4.5500	-0.871%	2	363	-29.670%
2025-02-26	4.5900	4.5900	4.5900	4.5900	+2.000%	5	362	-30.283%
2025-02-24	4.4900	4.5000	4.4900	4.5000	+2.041%	7	357	-28.889%
2025-02-12	4.1900	4.4100	4.1900	4.4100	+10.250%	9	352	-27.438%
2025-02-06	4.0000	4.0000	4.0000	4.0000	+12.676%	1	343	-20.000%
2025-01-22	3.5500	3.5500	3.5500	3.5500	-14.458%	1	342	-9.859%
2025-01-17	4.1500	4.1500	4.1500	4.1500	0.000%	2	342	-22.892%
2025-01-16	4.0500	4.1500	4.0500	4.1500	+2.978%	3	342	-22.892%
2025-01-15	4.0300	4.0300	4.0300	4.0300	-12.391%	2	339	-20.596%
2025-01-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	340	-30.435%
2024-12-31	4.8500	4.8500	4.8500	4.8500	-5.825%	2	342	-34.021%
2024-12-30	5.1500	5.1500	5.1500	5.1500	+0.980%	3	342	-37.864%
2024-12-27	5.1000	5.1000	5.1000	5.1000	+2.000%	4	339	-37.255%
2024-12-23	4.9200	5.0000	4.9200	5.0000	+17.647%	8	337	-36.000%
2024-12-17	4.2500	4.2500	4.2500	4.2500	+7.595%	5	329	-24.706%
2024-12-16	3.9500	3.9500	3.9500	3.9500	-1.250%	5	319	-18.987%
2024-12-13	4.0000	4.0000	4.0000	4.0000	-10.112%	2	319	-20.000%
2024-12-10	4.4500	4.4500	4.4500	4.4500	+3.488%	2	320	-28.090%
2024-12-06	4.4500	4.4500	4.3000	4.3000	+7.500%	18	318	-25.581%
2024-12-04	4.0000	4.0000	4.0000	4.0000	-5.882%	10	321	-20.000%
2024-11-22	4.2500	4.2500	4.2500	4.2500	+1.190%	4	311	-24.706%
2024-11-13	4.2000	4.2000	4.2000	4.2000	-7.692%	175	313	-23.810%
2024-11-12	4.5500	4.5500	4.5500	4.5500	+19.737%	2	139	-29.670%
2024-11-05	3.8000	3.8000	3.8000	3.8000	-7.317%	10	137	-15.789%
2024-10-23	4.1000	4.1000	4.1000	4.1000	-6.818%	10	127	-21.951%
2024-10-18	4.4000	4.4000	4.4000	4.4000	-2.655%	40	117	-27.273%
2024-10-17	4.5200	4.5200	4.5200	4.5200	+2.727%	1	117	-29.204%
2024-10-15	4.4000	4.4000	4.4000	4.4000	0.000%	5	116	-27.273%
2024-10-11	4.4000	4.4000	4.4000	4.4000	-6.183%	2	111	-27.273%
2024-10-09	4.6900	4.6900	4.6900	4.6900	+1.957%	5	110	-31.770%
2024-10-08	4.4900	4.6000	4.4900	4.6000	+8.491%	9	105	-30.435%
2024-10-07	4.2400	4.2400	4.2400	4.2400	+4.433%	10	96	-24.528%
2024-10-02	4.0600	4.0600	4.0600	4.0600	+5.455%	10	86	-21.182%
2024-09-27	3.8500	3.8500	3.8500	3.8500	-11.085%	20	76	-16.883%
2024-09-24	4.3300	4.3300	4.3300	4.3300	-4.835%	40	66	-26.097%
2024-09-20	4.4600	4.5500	4.4600	4.5500	+3.409%	32	26	-29.670%
2024-09-18	4.4300	4.4300	4.4000	4.4000	0.000%	10	10	-27.273%