Dark

MOS20270115P30
MOS Jan 15 2027 30.00 Put (MOS270115P00030000)
option OPRA

EOD

Sep 23, 2026

6.39+0.314%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.3700	6.3900	6.3700	6.3900	+0.314%	5	2,122	0.000%
2026-09-21	6.3500	6.3700	5.9500	6.3700	+1.111%	38	2,122	+0.314%
2026-09-18	5.9200	6.3000	5.9200	6.3000	-1.563%	188	2,097	+1.429%
2026-09-16	5.9500	6.4000	5.9500	6.4000	+6.312%	21	2,059	-0.156%
2026-09-15	6.2300	6.2300	6.0200	6.0200	-4.897%	50	2,059	+6.146%
2026-09-01	6.2000	6.3300	6.2000	6.3300	-13.169%	34	2,059	+0.948%
2026-08-27	7.2900	7.2900	7.2900	7.2900	+12.154%	1	2,029	-12.346%
2026-08-21	6.5000	6.5000	6.5000	6.5000	-12.752%	1	2,030	-1.692%
2026-08-05	7.4500	7.4500	7.4500	7.4500	-19.892%	1	2,030	-14.228%
2026-07-07	9.3000	9.3000	9.3000	9.3000	-1.795%	2	2,030	-31.290%
2026-06-30	9.4700	9.4700	9.4700	9.4700	+11.412%	1	2,030	-32.524%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+8.280%	2	2,029	-24.824%
2026-05-28	7.8500	7.8500	7.8500	7.8500	-17.542%	1	2,029	-18.599%
2026-05-19	9.4600	9.5200	9.4600	9.5200	+19.000%	4	2,029	-32.878%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-13.978%	1	2,026	-20.125%
2026-05-12	9.3000	9.3000	9.3000	9.3000	+19.231%	10	2,025	-31.290%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-7.583%	10	2,025	-18.077%
2026-05-01	8.4400	8.4400	8.4400	8.4400	+1.687%	1	2,026	-24.289%
2026-04-28	8.3000	8.3000	8.3000	8.3000	+3.106%	1	2,026	-23.012%
2026-04-24	8.0500	8.0500	8.0500	8.0500	+15.000%	1	2,027	-20.621%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-4.110%	4	2,026	-8.714%
2026-04-01	7.3000	7.3000	7.3000	7.3000	-3.311%	2	2,022	-12.466%
2026-03-30	7.5500	7.5500	7.5500	7.5500	-0.527%	3	2,022	-15.364%
2026-03-27	7.6500	7.6500	7.5900	7.5900	-0.784%	6	2,022	-15.810%
2026-03-26	7.6500	7.6500	7.6500	7.6500	-6.365%	1	2,019	-16.471%
2026-03-20	7.9200	8.1700	7.8500	8.1700	+20.147%	5	2,019	-21.787%
2026-03-19	6.8000	6.8000	6.8000	6.8000	+21.429%	2	2,019	-6.029%
2026-03-17	5.6500	5.7000	5.5000	5.6000	-7.743%	86	2,017	+14.107%
2026-03-16	6.0000	6.1000	6.0000	6.0700	+7.434%	5	1,953	+5.272%
2026-03-13	5.4000	5.7000	5.2000	5.6500	+15.071%	83	1,953	+13.097%
2026-03-12	4.7500	4.9100	4.7500	4.9100	-13.097%	8	1,872	+30.143%
2026-03-11	5.9000	5.9000	5.6500	5.6500	-12.403%	10	1,870	+13.097%
2026-03-10	6.4000	6.6000	6.4000	6.4500	-2.568%	6	1,866	-0.930%
2026-03-09	6.6200	6.6200	6.6200	6.6200	+1.846%	1	1,864	-3.474%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+22.642%	1	1,864	-1.692%
2026-02-24	5.3000	5.3000	5.3000	5.3000	+6.000%	2	1,864	+20.566%
2026-02-20	4.9500	5.0000	4.9500	5.0000	+2.041%	40	1,862	+27.800%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-1.010%	2	1,836	+30.408%
2026-02-17	4.9500	4.9500	4.9500	4.9500	+3.125%	1	1,836	+29.091%
2026-02-12	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,836	+33.125%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-15.905%	3	1,836	+38.913%
2026-02-06	5.4000	5.6500	5.4000	5.4700	-0.545%	5	1,833	+16.819%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-9.390%	1	1,829	+16.182%
2026-02-02	6.0500	6.1400	6.0500	6.0700	+2.881%	11	1,828	+5.272%
2026-01-30	5.8500	5.9000	5.8500	5.9000	+7.273%	3	1,828	+8.305%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,825	+16.182%
2026-01-28	5.4500	5.4500	5.4500	5.4500	0.000%	1	1,825	+17.248%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-7.627%	1	1,824	+17.248%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+2.787%	20	1,823	+8.305%
2026-01-14	5.8500	5.8500	5.7400	5.7400	-26.598%	12	1,810	+11.324%
2025-12-30	7.8200	7.8200	7.8200	7.8200	+0.256%	2	1,810	-18.286%
2025-12-23	7.8000	7.8000	7.8000	7.8000	-0.383%	17	1,808	-18.077%
2025-12-22	7.8300	7.8300	7.8300	7.8300	+0.385%	1	1,824	-18.391%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-6.024%	1	1,824	-18.077%
2025-12-16	8.3000	8.3000	8.3000	8.3000	+19.769%	1	1,824	-23.012%
2025-12-11	6.9300	6.9300	6.9300	6.9300	-13.375%	5	1,823	-7.792%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,818	-20.125%
2025-11-20	7.7500	7.7500	7.7500	7.7500	0.000%	1	1,817	-17.548%
2025-11-19	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,817	-17.548%
2025-11-17	7.7000	7.7000	7.7000	7.7000	+7.093%	10	1,817	-17.013%
2025-11-14	7.1900	7.1900	7.1900	7.1900	+3.453%	1	1,817	-11.127%
2025-11-07	6.9500	6.9500	6.9500	6.9500	-0.856%	1	1,816	-8.058%
2025-11-06	6.7500	7.0100	6.7500	7.0100	-0.142%	3	1,815	-8.845%
2025-11-04	6.5000	7.0200	6.5000	7.0200	+20.412%	2	1,817	-8.974%
2025-10-31	5.8300	5.8300	5.8300	5.8300	+3.552%	1	1,817	+9.605%
2025-10-29	5.6300	5.6300	5.6300	5.6300	+15.606%	1	1,816	+13.499%
2025-10-24	4.8700	4.8700	4.8700	4.8700	-2.600%	1	1,816	+31.211%
2025-10-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,816	+27.800%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+25.000%	5	1,816	+27.800%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+31.148%	1	1,811	+59.750%
2025-10-07	3.0500	3.0500	3.0500	3.0500	-6.154%	2	1,810	+109.508%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+0.309%	1	1,810	+96.615%
2025-10-02	3.2400	3.2400	3.2400	3.2400	-3.284%	1	1,809	+97.222%
2025-10-01	3.2500	3.3500	3.2500	3.3500	+6.349%	52	1,808	+90.746%
2025-09-30	3.1000	3.1500	3.1000	3.1500	0.000%	400	1,756	+102.857%
2025-09-29	3.1500	3.1500	3.1500	3.1500	+1.613%	2	1,427	+102.857%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+15.672%	115	1,425	+106.129%
2025-09-25	2.6800	2.6800	2.6800	2.6800	-20.000%	5	1,417	+138.433%
2025-09-16	3.3500	3.3500	3.3500	3.3500	+6.013%	2	1,417	+90.746%
2025-09-15	3.1600	3.1600	3.1600	3.1600	-5.672%	1	1,416	+102.215%
2025-09-12	3.4000	3.4000	3.3500	3.3500	-11.141%	11	1,417	+90.746%
2025-09-05	3.6500	3.7700	3.6500	3.7700	+0.533%	3	1,416	+69.496%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,416	+70.400%
2025-08-13	3.9200	3.9200	3.8500	3.8500	-6.098%	1,959	1,415	+65.974%
2025-08-12	4.0300	4.1000	4.0300	4.1000	+5.128%	77	2,124	+55.854%
2025-08-07	4.0000	4.0000	3.9000	3.9000	-8.235%	1,737	2,047	+63.846%
2025-08-06	4.1500	4.2500	4.0100	4.2500	+46.048%	5	310	+50.353%
2025-08-05	2.9100	2.9100	2.9100	2.9100	+5.818%	1	305	+119.588%
2025-07-24	2.7500	2.7500	2.7500	2.7500	-0.722%	1	305	+132.364%
2025-07-23	2.7700	2.7700	2.7700	2.7700	-13.166%	4	304	+130.686%
2025-06-23	3.1900	3.1900	3.1900	3.1900	-1.543%	17	308	+100.313%
2025-06-17	3.2400	3.2400	3.2400	3.2400	+5.195%	1	308	+97.222%
2025-06-03	3.0800	3.0800	3.0800	3.0800	-6.667%	4	309	+107.468%
2025-06-02	3.3000	3.3000	3.3000	3.3000	0.000%	50	305	+93.636%
2025-05-30	3.3000	3.3000	3.3000	3.3000	-9.589%	100	255	+93.636%
2025-05-22	3.7400	3.7400	3.6500	3.6500	-1.351%	14	205	+75.068%
2025-05-15	3.7000	3.7000	3.7000	3.7000	-3.896%	50	205	+72.703%
2025-05-13	3.8500	3.8500	3.8500	3.8500	-14.823%	1	157	+65.974%
2025-05-09	4.5200	4.5200	4.5200	4.5200	-17.967%	2	158	+41.372%
2025-04-28	5.5100	5.5100	5.5100	5.5100	-8.319%	1	157	+15.971%
2025-03-20	6.0100	6.0100	6.0100	6.0100	-6.240%	2	156	+6.323%
2025-03-19	6.4100	6.4100	6.4100	6.4100	-8.166%	1	156	-0.312%
2025-03-17	6.9800	6.9800	6.9800	6.9800	-15.700%	1	155	-8.453%
2025-03-03	8.2800	8.2800	8.2800	8.2800	+4.810%	1	156	-22.826%
2025-02-28	7.9000	7.9000	7.9000	7.9000	+17.037%	4	155	-19.114%
2025-01-21	6.7700	6.7700	6.7500	6.7500	-1.890%	3	153	-5.333%
2025-01-16	6.8800	6.8800	6.8800	6.8800	-3.099%	1	153	-7.122%
2024-11-18	7.0500	7.1000	7.0500	7.1000	+9.231%	2	154	-10.000%
2024-11-06	6.5000	6.5000	6.5000	6.5000	-11.565%	150	152	-1.692%
2024-10-15	7.3500	7.3500	7.3500	7.3500	0.000%	2	2	-13.061%