Dark

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

EOD

Aug 5, 2026

7.45-19.892%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.4500	7.4500	7.4500	7.4500	-19.892%	1	2,030	0.000%
2026-07-07	9.3000	9.3000	9.3000	9.3000	-1.795%	2	2,030	-19.892%
2026-06-30	9.4700	9.4700	9.4700	9.4700	+11.412%	1	2,030	-21.331%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+8.280%	2	2,029	-12.353%
2026-05-28	7.8500	7.8500	7.8500	7.8500	-17.542%	1	2,029	-5.096%
2026-05-19	9.4600	9.5200	9.4600	9.5200	+19.000%	4	2,029	-21.744%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-13.978%	1	2,026	-6.875%
2026-05-12	9.3000	9.3000	9.3000	9.3000	+19.231%	10	2,025	-19.892%
2026-05-06	7.8000	7.8000	7.8000	7.8000	-7.583%	10	2,025	-4.487%
2026-05-01	8.4400	8.4400	8.4400	8.4400	+1.687%	1	2,026	-11.730%
2026-04-28	8.3000	8.3000	8.3000	8.3000	+3.106%	1	2,026	-10.241%
2026-04-24	8.0500	8.0500	8.0500	8.0500	+15.000%	1	2,027	-7.453%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-4.110%	4	2,026	+6.429%
2026-04-01	7.3000	7.3000	7.3000	7.3000	-3.311%	2	2,022	+2.055%
2026-03-30	7.5500	7.5500	7.5500	7.5500	-0.527%	3	2,022	-1.325%
2026-03-27	7.6500	7.6500	7.5900	7.5900	-0.784%	6	2,022	-1.845%
2026-03-26	7.6500	7.6500	7.6500	7.6500	-6.365%	1	2,019	-2.614%
2026-03-20	7.9200	8.1700	7.8500	8.1700	+20.147%	5	2,019	-8.813%
2026-03-19	6.8000	6.8000	6.8000	6.8000	+21.429%	2	2,019	+9.559%
2026-03-17	5.6500	5.7000	5.5000	5.6000	-7.743%	86	2,017	+33.036%
2026-03-16	6.0000	6.1000	6.0000	6.0700	+7.434%	5	1,953	+22.735%
2026-03-13	5.4000	5.7000	5.2000	5.6500	+15.071%	83	1,953	+31.858%
2026-03-12	4.7500	4.9100	4.7500	4.9100	-13.097%	8	1,872	+51.731%
2026-03-11	5.9000	5.9000	5.6500	5.6500	-12.403%	10	1,870	+31.858%
2026-03-10	6.4000	6.6000	6.4000	6.4500	-2.568%	6	1,866	+15.504%
2026-03-09	6.6200	6.6200	6.6200	6.6200	+1.846%	1	1,864	+12.538%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+22.642%	1	1,864	+14.615%
2026-02-24	5.3000	5.3000	5.3000	5.3000	+6.000%	2	1,864	+40.566%
2026-02-20	4.9500	5.0000	4.9500	5.0000	+2.041%	40	1,862	+49.000%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-1.010%	2	1,836	+52.041%
2026-02-17	4.9500	4.9500	4.9500	4.9500	+3.125%	1	1,836	+50.505%
2026-02-12	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,836	+55.208%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-15.905%	3	1,836	+61.957%
2026-02-06	5.4000	5.6500	5.4000	5.4700	-0.545%	5	1,833	+36.197%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-9.390%	1	1,829	+35.455%
2026-02-02	6.0500	6.1400	6.0500	6.0700	+2.881%	11	1,828	+22.735%
2026-01-30	5.8500	5.9000	5.8500	5.9000	+7.273%	3	1,828	+26.271%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+0.917%	1	1,825	+35.455%
2026-01-28	5.4500	5.4500	5.4500	5.4500	0.000%	1	1,825	+36.697%
2026-01-27	5.4500	5.4500	5.4500	5.4500	-7.627%	1	1,824	+36.697%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+2.787%	20	1,823	+26.271%
2026-01-14	5.8500	5.8500	5.7400	5.7400	-26.598%	12	1,810	+29.791%
2025-12-30	7.8200	7.8200	7.8200	7.8200	+0.256%	2	1,810	-4.731%
2025-12-23	7.8000	7.8000	7.8000	7.8000	-0.383%	17	1,808	-4.487%
2025-12-22	7.8300	7.8300	7.8300	7.8300	+0.385%	1	1,824	-4.853%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-6.024%	1	1,824	-4.487%
2025-12-16	8.3000	8.3000	8.3000	8.3000	+19.769%	1	1,824	-10.241%
2025-12-11	6.9300	6.9300	6.9300	6.9300	-13.375%	5	1,823	+7.504%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,818	-6.875%
2025-11-20	7.7500	7.7500	7.7500	7.7500	0.000%	1	1,817	-3.871%
2025-11-19	7.7500	7.7500	7.7500	7.7500	+0.649%	1	1,817	-3.871%
2025-11-17	7.7000	7.7000	7.7000	7.7000	+7.093%	10	1,817	-3.247%
2025-11-14	7.1900	7.1900	7.1900	7.1900	+3.453%	1	1,817	+3.616%
2025-11-07	6.9500	6.9500	6.9500	6.9500	-0.856%	1	1,816	+7.194%
2025-11-06	6.7500	7.0100	6.7500	7.0100	-0.142%	3	1,815	+6.277%
2025-11-04	6.5000	7.0200	6.5000	7.0200	+20.412%	2	1,817	+6.125%
2025-10-31	5.8300	5.8300	5.8300	5.8300	+3.552%	1	1,817	+27.787%
2025-10-29	5.6300	5.6300	5.6300	5.6300	+15.606%	1	1,816	+32.327%
2025-10-24	4.8700	4.8700	4.8700	4.8700	-2.600%	1	1,816	+52.977%
2025-10-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,816	+49.000%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+25.000%	5	1,816	+49.000%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+31.148%	1	1,811	+86.250%
2025-10-07	3.0500	3.0500	3.0500	3.0500	-6.154%	2	1,810	+144.262%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+0.309%	1	1,810	+129.231%
2025-10-02	3.2400	3.2400	3.2400	3.2400	-3.284%	1	1,809	+129.938%
2025-10-01	3.2500	3.3500	3.2500	3.3500	+6.349%	52	1,808	+122.388%
2025-09-30	3.1000	3.1500	3.1000	3.1500	0.000%	400	1,756	+136.508%
2025-09-29	3.1500	3.1500	3.1500	3.1500	+1.613%	2	1,427	+136.508%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+15.672%	115	1,425	+140.323%
2025-09-25	2.6800	2.6800	2.6800	2.6800	-20.000%	5	1,417	+177.985%
2025-09-16	3.3500	3.3500	3.3500	3.3500	+6.013%	2	1,417	+122.388%
2025-09-15	3.1600	3.1600	3.1600	3.1600	-5.672%	1	1,416	+135.759%
2025-09-12	3.4000	3.4000	3.3500	3.3500	-11.141%	11	1,417	+122.388%
2025-09-05	3.6500	3.7700	3.6500	3.7700	+0.533%	3	1,416	+97.613%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,416	+98.667%
2025-08-13	3.9200	3.9200	3.8500	3.8500	-6.098%	1,959	1,415	+93.506%
2025-08-12	4.0300	4.1000	4.0300	4.1000	+5.128%	77	2,124	+81.707%
2025-08-07	4.0000	4.0000	3.9000	3.9000	-8.235%	1,737	2,047	+91.026%
2025-08-06	4.1500	4.2500	4.0100	4.2500	+46.048%	5	310	+75.294%
2025-08-05	2.9100	2.9100	2.9100	2.9100	+5.818%	1	305	+156.014%
2025-07-24	2.7500	2.7500	2.7500	2.7500	-0.722%	1	305	+170.909%
2025-07-23	2.7700	2.7700	2.7700	2.7700	-13.166%	4	304	+168.953%
2025-06-23	3.1900	3.1900	3.1900	3.1900	-1.543%	17	308	+133.542%
2025-06-17	3.2400	3.2400	3.2400	3.2400	+5.195%	1	308	+129.938%
2025-06-03	3.0800	3.0800	3.0800	3.0800	-6.667%	4	309	+141.883%
2025-06-02	3.3000	3.3000	3.3000	3.3000	0.000%	50	305	+125.758%
2025-05-30	3.3000	3.3000	3.3000	3.3000	-9.589%	100	255	+125.758%
2025-05-22	3.7400	3.7400	3.6500	3.6500	-1.351%	14	205	+104.110%
2025-05-15	3.7000	3.7000	3.7000	3.7000	-3.896%	50	205	+101.351%
2025-05-13	3.8500	3.8500	3.8500	3.8500	-14.823%	1	157	+93.506%
2025-05-09	4.5200	4.5200	4.5200	4.5200	-17.967%	2	158	+64.823%
2025-04-28	5.5100	5.5100	5.5100	5.5100	-8.319%	1	157	+35.209%
2025-03-20	6.0100	6.0100	6.0100	6.0100	-6.240%	2	156	+23.960%
2025-03-19	6.4100	6.4100	6.4100	6.4100	-8.166%	1	156	+16.225%
2025-03-17	6.9800	6.9800	6.9800	6.9800	-15.700%	1	155	+6.734%
2025-03-03	8.2800	8.2800	8.2800	8.2800	+4.810%	1	156	-10.024%
2025-02-28	7.9000	7.9000	7.9000	7.9000	+17.037%	4	155	-5.696%
2025-01-21	6.7700	6.7700	6.7500	6.7500	-1.890%	3	153	+10.370%
2025-01-16	6.8800	6.8800	6.8800	6.8800	-3.099%	1	153	+8.285%
2024-11-18	7.0500	7.1000	7.0500	7.1000	+9.231%	2	154	+4.930%
2024-11-06	6.5000	6.5000	6.5000	6.5000	-11.565%	150	152	+14.615%
2024-10-15	7.3500	7.3500	7.3500	7.3500	0.000%	2	2	+1.361%