Dark

MOS20270319C25
MOS Mar 19 2027 25.00 Call (MOS270319C00025000)
option OPRA

EOD

Sep 29, 2026

2.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,633	0.000%
2026-09-28	2.0700	2.0700	2.0000	2.0000	-11.111%	3	1,631	0.000%
2026-09-25	2.2500	2.2700	2.2500	2.2500	-15.094%	101	1,631	-11.111%
2026-09-24	2.5500	2.6500	2.5500	2.6500	-20.896%	16	1,676	-24.528%
2026-09-23	3.4000	3.4000	3.3500	3.3500	+2.134%	4	1,661	-40.299%
2026-09-22	3.2800	3.2800	3.2800	3.2800	+15.088%	40	1,661	-39.024%
2026-09-21	2.9000	2.9000	2.8500	2.8500	-17.630%	2	1,621	-29.825%
2026-09-18	3.4600	3.4600	3.4600	3.4600	-5.464%	1	1,621	-42.197%
2026-09-15	3.6600	3.6600	3.6600	3.6600	+9.254%	2	1,621	-45.355%
2026-09-14	3.3500	3.3500	3.3500	3.3500	-14.103%	10	1,622	-40.299%
2026-09-11	3.9000	3.9000	3.9000	3.9000	-13.140%	1	1,622	-48.718%
2026-09-10	4.4900	4.4900	4.4900	4.4900	+4.419%	1	1,621	-55.457%
2026-09-09	4.6000	4.6000	4.3000	4.3000	-3.803%	3	1,620	-53.488%
2026-09-08	4.5100	4.5100	4.2000	4.4700	+27.714%	22	1,621	-55.257%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-8.616%	3	1,625	-42.857%
2026-09-03	3.6500	3.8600	3.6500	3.8300	-3.769%	15	1,625	-47.781%
2026-09-02	3.8100	3.9800	3.8100	3.9800	+13.714%	13	1,628	-49.749%
2026-09-01	3.5000	3.5000	3.4800	3.5000	+16.667%	14	1,626	-42.857%
2026-08-31	2.9000	3.0000	2.9000	3.0000	+9.890%	2	1,612	-33.333%
2026-08-28	2.7300	2.7300	2.7300	2.7300	-2.847%	1	1,612	-26.740%
2026-08-27	2.7500	2.8100	2.7500	2.8100	-12.188%	5	1,611	-28.826%
2026-08-26	3.7000	3.7000	3.2000	3.2000	+4.235%	145	1,614	-37.500%
2026-08-25	3.1000	3.1000	2.9400	3.0700	-9.706%	6	1,726	-34.853%
2026-08-24	3.3000	3.4000	3.2500	3.4000	+3.030%	9	1,727	-41.176%
2026-08-21	3.1000	3.3200	3.1000	3.3000	+33.603%	107	1,727	-39.394%
2026-08-20	2.3500	2.4700	2.3500	2.4700	+17.619%	4	1,631	-19.028%
2026-08-19	2.0500	2.1000	2.0500	2.1000	+23.529%	101	1,627	-4.762%
2026-08-18	1.7200	1.7200	1.7000	1.7000	+6.250%	3	1,561	+17.647%
2026-08-17	1.7200	1.7200	1.6000	1.6000	-32.489%	3	1,561	+25.000%
2026-08-12	2.3700	2.3700	2.3700	2.3700	-13.818%	1	1,564	-15.612%
2026-08-11	2.8500	2.8500	2.7500	2.7500	-1.786%	2	1,564	-27.273%
2026-08-10	2.8000	2.8000	2.8000	2.8000	+5.660%	3	1,563	-28.571%
2026-08-07	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,565	-24.528%
2026-08-06	3.2000	3.2000	3.0000	3.0000	-3.226%	3	1,565	-33.333%
2026-08-05	2.3500	3.1000	2.3500	3.1000	+19.231%	5	1,563	-35.484%
2026-07-30	2.6000	2.6000	2.6000	2.6000	+1.563%	11	1,562	-23.077%
2026-07-29	2.5600	2.5600	2.5600	2.5600	+1.587%	1	1,562	-21.875%
2026-07-24	2.5200	2.5200	2.5200	2.5200	+5.000%	1	1,562	-20.635%
2026-07-21	2.4000	2.4000	2.4000	2.4000	-10.448%	1	1,562	-16.667%
2026-07-17	2.6800	2.6800	2.6800	2.6800	-0.741%	1	1,563	-25.373%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+6.299%	2	1,562	-25.926%
2026-07-13	2.5400	2.5400	2.5400	2.5400	+25.123%	2	1,561	-21.260%
2026-07-07	2.0300	2.0300	2.0300	2.0300	-8.145%	2	1,563	-1.478%
2026-07-01	2.1900	2.2100	2.1900	2.2100	-1.339%	5	1,561	-9.502%
2026-06-30	2.0000	2.2400	2.0000	2.2400	-20.000%	3	1,557	-10.714%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+14.286%	1	1,555	-28.571%
2026-06-25	2.5500	2.5500	2.4500	2.4500	+4.255%	3	1,554	-18.367%
2026-06-24	2.3500	2.3500	2.3500	2.3500	-16.071%	3	1,554	-14.894%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-15.152%	40	1,554	-28.571%
2026-06-18	3.2400	3.3000	3.2400	3.3000	+13.793%	2	1,595	-39.394%
2026-06-17	3.1000	3.1000	2.9000	2.9000	0.000%	10	1,595	-31.034%
2026-06-16	3.2000	3.2000	2.8800	2.9000	-9.375%	8	1,595	-31.034%
2026-06-15	3.4600	3.8000	3.2000	3.2000	+11.111%	5	1,592	-37.500%
2026-06-12	2.9500	2.9500	2.8800	2.8800	+17.551%	2	1,592	-30.556%
2026-06-09	2.4500	2.4500	2.4500	2.4500	-9.259%	21	1,591	-18.367%
2026-06-08	2.8900	2.8900	2.7000	2.7000	-12.903%	9	1,611	-25.926%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,611	-35.484%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-8.108%	4	1,610	-41.176%
2026-06-03	3.8000	3.8000	3.7000	3.7000	+2.778%	93	1,610	-45.946%
2026-06-02	3.6500	3.7000	3.6000	3.6000	+1.695%	9	1,526	-44.444%
2026-06-01	3.5500	3.7000	3.5400	3.5400	-1.667%	11	1,523	-43.503%
2026-05-28	3.8000	3.8000	3.6000	3.6000	-2.703%	4	1,518	-44.444%
2026-05-27	3.5300	3.7000	3.5300	3.7000	+16.352%	62	1,517	-45.946%
2026-05-26	3.3000	3.3000	3.1800	3.1800	+6.000%	76	1,519	-37.107%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+3.806%	3	1,445	-33.333%
2026-05-21	2.7500	2.9200	2.7000	2.8900	+5.091%	9	1,448	-30.796%
2026-05-20	2.5100	2.7500	2.5100	2.7500	+15.546%	26	1,448	-27.273%
2026-05-19	2.4300	2.4300	2.3800	2.3800	-7.393%	3	1,424	-15.966%
2026-05-18	2.4000	2.6800	2.4000	2.5700	-1.154%	17	1,424	-22.179%
2026-05-15	2.8000	2.8000	2.6000	2.6000	-16.129%	15	1,424	-23.077%
2026-05-14	3.2000	3.2000	2.8500	3.1000	-4.908%	24	1,403	-35.484%
2026-05-13	3.2000	3.6000	3.2000	3.2600	+8.667%	1,162	1,117	-38.650%
2026-05-12	2.7500	3.1000	2.4200	3.0000	+9.890%	422	1,117	-33.333%
2026-05-11	2.8000	2.8000	2.4200	2.7300	-7.458%	371	1,117	-26.740%
2026-05-08	3.3000	3.3000	2.9500	2.9500	-7.813%	9	406	-32.203%
2026-05-07	3.4000	3.5000	3.2000	3.2000	-9.859%	7	400	-37.500%
2026-05-06	3.6000	3.6000	3.5500	3.5500	+7.576%	3	398	-43.662%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-2.941%	3	397	-39.394%
2026-05-04	3.5000	3.5700	3.4000	3.4000	-5.556%	13	394	-41.176%
2026-05-01	3.6500	3.6500	3.5000	3.6000	-3.743%	11	372	-44.444%
2026-04-30	3.5700	3.8000	3.5700	3.7400	+6.857%	34	372	-46.524%
2026-04-29	3.6000	3.6100	3.5000	3.5000	-2.778%	23	338	-42.857%
2026-04-28	3.8000	3.8000	3.5000	3.6000	-2.703%	19	316	-44.444%
2026-04-27	4.0000	4.0000	3.7000	3.7000	-9.091%	12	301	-45.946%
2026-04-24	3.9000	4.5000	3.9000	4.0700	-5.349%	17	290	-50.860%
2026-04-23	4.5000	4.5000	4.3000	4.3000	-4.444%	7	290	-53.488%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+3.926%	5	287	-55.556%
2026-04-21	4.2300	4.3300	4.2300	4.3300	+3.095%	4	282	-53.811%
2026-04-20	4.3000	4.3000	4.2000	4.2000	-8.696%	4	282	-52.381%
2026-04-17	4.6000	4.6000	4.6000	4.6000	0.000%	3	279	-56.522%
2026-04-16	4.4000	4.6000	4.4000	4.6000	+17.949%	9	279	-56.522%
2026-04-15	4.4000	4.4000	3.9000	3.9000	-9.302%	12	276	-48.718%
2026-04-14	4.5500	4.6000	4.3000	4.3000	-17.308%	64	270	-53.488%
2026-04-13	5.0500	5.2000	5.0500	5.2000	+6.776%	16	208	-61.538%
2026-04-10	5.2000	5.2000	4.8000	4.8700	-15.744%	8	203	-58.932%
2026-04-09	5.7800	5.7800	5.7800	5.7800	-8.833%	2	201	-65.398%
2026-04-07	6.3400	6.3400	6.3400	6.3400	+11.817%	11	202	-68.454%
2026-04-01	5.3000	5.6700	5.3000	5.6700	+8.000%	5	197	-64.727%
2026-03-31	5.4500	5.4500	5.2500	5.2500	+3.960%	15	199	-61.905%
2026-03-30	5.3500	5.4000	5.0500	5.0500	-0.786%	15	199	-60.396%
2026-03-26	5.1000	5.1000	5.0900	5.0900	-4.682%	4	195	-60.707%
2026-03-25	5.3400	5.3400	5.3400	5.3400	+2.692%	6	193	-62.547%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+16.071%	2	187	-61.538%
2026-03-23	4.5700	4.5700	4.4800	4.4800	-0.885%	3	186	-55.357%
2026-03-20	5.3500	5.3500	4.5200	4.5200	-25.289%	21	185	-55.752%
2026-03-19	6.7300	6.7300	6.0500	6.0500	-15.028%	27	167	-66.942%
2026-03-18	7.1200	7.1200	7.1200	7.1200	-0.140%	1	167	-71.910%
2026-03-16	7.5500	7.5500	7.0000	7.1300	-14.611%	89	166	-71.950%
2026-03-13	9.1200	9.1200	8.3500	8.3500	-14.796%	3	96	-76.048%
2026-03-12	10.0000	10.0000	9.8000	9.8000	+40.200%	7	98	-79.592%
2026-03-11	6.5300	7.0000	6.5300	6.9900	+17.479%	7	93	-71.388%
2026-03-09	5.4500	6.1000	5.1200	5.9500	+2.586%	49	87	-66.387%
2026-03-06	6.0000	6.0000	5.3800	5.8000	+2.113%	71	77	-65.517%
2026-03-05	5.6800	5.6800	5.6800	5.6800	+8.604%	10	42	-64.789%
2026-03-03	6.0000	6.0000	5.2300	5.2300	-14.262%	7	32	-61.759%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+2.521%	4	25	-67.213%
2026-02-27	5.9500	5.9500	5.9500	5.9500	+6.250%	20	21	-66.387%
2026-02-25	5.6000	5.6000	5.6000	5.6000	0.000%	1	0	-64.286%