Dark

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

EOD

Aug 7, 2026

2.65-11.667%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,565	0.000%
2026-08-06	3.2000	3.2000	3.0000	3.0000	-3.226%	3	1,565	-11.667%
2026-08-05	2.3500	3.1000	2.3500	3.1000	+19.231%	5	1,563	-14.516%
2026-07-30	2.6000	2.6000	2.6000	2.6000	+1.563%	11	1,562	+1.923%
2026-07-29	2.5600	2.5600	2.5600	2.5600	+1.587%	1	1,562	+3.516%
2026-07-24	2.5200	2.5200	2.5200	2.5200	+5.000%	1	1,562	+5.159%
2026-07-21	2.4000	2.4000	2.4000	2.4000	-10.448%	1	1,562	+10.417%
2026-07-17	2.6800	2.6800	2.6800	2.6800	-0.741%	1	1,563	-1.119%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+6.299%	2	1,562	-1.852%
2026-07-13	2.5400	2.5400	2.5400	2.5400	+25.123%	2	1,561	+4.331%
2026-07-07	2.0300	2.0300	2.0300	2.0300	-8.145%	2	1,563	+30.542%
2026-07-01	2.1900	2.2100	2.1900	2.2100	-1.339%	5	1,561	+19.910%
2026-06-30	2.0000	2.2400	2.0000	2.2400	-20.000%	3	1,557	+18.304%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+14.286%	1	1,555	-5.357%
2026-06-25	2.5500	2.5500	2.4500	2.4500	+4.255%	3	1,554	+8.163%
2026-06-24	2.3500	2.3500	2.3500	2.3500	-16.071%	3	1,554	+12.766%
2026-06-22	2.8000	2.8000	2.8000	2.8000	-15.152%	40	1,554	-5.357%
2026-06-18	3.2400	3.3000	3.2400	3.3000	+13.793%	2	1,595	-19.697%
2026-06-17	3.1000	3.1000	2.9000	2.9000	0.000%	10	1,595	-8.621%
2026-06-16	3.2000	3.2000	2.8800	2.9000	-9.375%	8	1,595	-8.621%
2026-06-15	3.4600	3.8000	3.2000	3.2000	+11.111%	5	1,592	-17.188%
2026-06-12	2.9500	2.9500	2.8800	2.8800	+17.551%	2	1,592	-7.986%
2026-06-09	2.4500	2.4500	2.4500	2.4500	-9.259%	21	1,591	+8.163%
2026-06-08	2.8900	2.8900	2.7000	2.7000	-12.903%	9	1,611	-1.852%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,611	-14.516%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-8.108%	4	1,610	-22.059%
2026-06-03	3.8000	3.8000	3.7000	3.7000	+2.778%	93	1,610	-28.378%
2026-06-02	3.6500	3.7000	3.6000	3.6000	+1.695%	9	1,526	-26.389%
2026-06-01	3.5500	3.7000	3.5400	3.5400	-1.667%	11	1,523	-25.141%
2026-05-28	3.8000	3.8000	3.6000	3.6000	-2.703%	4	1,518	-26.389%
2026-05-27	3.5300	3.7000	3.5300	3.7000	+16.352%	62	1,517	-28.378%
2026-05-26	3.3000	3.3000	3.1800	3.1800	+6.000%	76	1,519	-16.667%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+3.806%	3	1,445	-11.667%
2026-05-21	2.7500	2.9200	2.7000	2.8900	+5.091%	9	1,448	-8.304%
2026-05-20	2.5100	2.7500	2.5100	2.7500	+15.546%	26	1,448	-3.636%
2026-05-19	2.4300	2.4300	2.3800	2.3800	-7.393%	3	1,424	+11.345%
2026-05-18	2.4000	2.6800	2.4000	2.5700	-1.154%	17	1,424	+3.113%
2026-05-15	2.8000	2.8000	2.6000	2.6000	-16.129%	15	1,424	+1.923%
2026-05-14	3.2000	3.2000	2.8500	3.1000	-4.908%	24	1,403	-14.516%
2026-05-13	3.2000	3.6000	3.2000	3.2600	+8.667%	1,162	1,117	-18.712%
2026-05-12	2.7500	3.1000	2.4200	3.0000	+9.890%	422	1,117	-11.667%
2026-05-11	2.8000	2.8000	2.4200	2.7300	-7.458%	371	1,117	-2.930%
2026-05-08	3.3000	3.3000	2.9500	2.9500	-7.813%	9	406	-10.169%
2026-05-07	3.4000	3.5000	3.2000	3.2000	-9.859%	7	400	-17.188%
2026-05-06	3.6000	3.6000	3.5500	3.5500	+7.576%	3	398	-25.352%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-2.941%	3	397	-19.697%
2026-05-04	3.5000	3.5700	3.4000	3.4000	-5.556%	13	394	-22.059%
2026-05-01	3.6500	3.6500	3.5000	3.6000	-3.743%	11	372	-26.389%
2026-04-30	3.5700	3.8000	3.5700	3.7400	+6.857%	34	372	-29.144%
2026-04-29	3.6000	3.6100	3.5000	3.5000	-2.778%	23	338	-24.286%
2026-04-28	3.8000	3.8000	3.5000	3.6000	-2.703%	19	316	-26.389%
2026-04-27	4.0000	4.0000	3.7000	3.7000	-9.091%	12	301	-28.378%
2026-04-24	3.9000	4.5000	3.9000	4.0700	-5.349%	17	290	-34.889%
2026-04-23	4.5000	4.5000	4.3000	4.3000	-4.444%	7	290	-38.372%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+3.926%	5	287	-41.111%
2026-04-21	4.2300	4.3300	4.2300	4.3300	+3.095%	4	282	-38.799%
2026-04-20	4.3000	4.3000	4.2000	4.2000	-8.696%	4	282	-36.905%
2026-04-17	4.6000	4.6000	4.6000	4.6000	0.000%	3	279	-42.391%
2026-04-16	4.4000	4.6000	4.4000	4.6000	+17.949%	9	279	-42.391%
2026-04-15	4.4000	4.4000	3.9000	3.9000	-9.302%	12	276	-32.051%
2026-04-14	4.5500	4.6000	4.3000	4.3000	-17.308%	64	270	-38.372%
2026-04-13	5.0500	5.2000	5.0500	5.2000	+6.776%	16	208	-49.038%
2026-04-10	5.2000	5.2000	4.8000	4.8700	-15.744%	8	203	-45.585%
2026-04-09	5.7800	5.7800	5.7800	5.7800	-8.833%	2	201	-54.152%
2026-04-07	6.3400	6.3400	6.3400	6.3400	+11.817%	11	202	-58.202%
2026-04-01	5.3000	5.6700	5.3000	5.6700	+8.000%	5	197	-53.263%
2026-03-31	5.4500	5.4500	5.2500	5.2500	+3.960%	15	199	-49.524%
2026-03-30	5.3500	5.4000	5.0500	5.0500	-0.786%	15	199	-47.525%
2026-03-26	5.1000	5.1000	5.0900	5.0900	-4.682%	4	195	-47.937%
2026-03-25	5.3400	5.3400	5.3400	5.3400	+2.692%	6	193	-50.375%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+16.071%	2	187	-49.038%
2026-03-23	4.5700	4.5700	4.4800	4.4800	-0.885%	3	186	-40.848%
2026-03-20	5.3500	5.3500	4.5200	4.5200	-25.289%	21	185	-41.372%
2026-03-19	6.7300	6.7300	6.0500	6.0500	-15.028%	27	167	-56.198%
2026-03-18	7.1200	7.1200	7.1200	7.1200	-0.140%	1	167	-62.781%
2026-03-16	7.5500	7.5500	7.0000	7.1300	-14.611%	89	166	-62.833%
2026-03-13	9.1200	9.1200	8.3500	8.3500	-14.796%	3	96	-68.263%
2026-03-12	10.0000	10.0000	9.8000	9.8000	+40.200%	7	98	-72.959%
2026-03-11	6.5300	7.0000	6.5300	6.9900	+17.479%	7	93	-62.089%
2026-03-09	5.4500	6.1000	5.1200	5.9500	+2.586%	49	87	-55.462%
2026-03-06	6.0000	6.0000	5.3800	5.8000	+2.113%	71	77	-54.310%
2026-03-05	5.6800	5.6800	5.6800	5.6800	+8.604%	10	42	-53.345%
2026-03-03	6.0000	6.0000	5.2300	5.2300	-14.262%	7	32	-49.331%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+2.521%	4	25	-56.557%
2026-02-27	5.9500	5.9500	5.9500	5.9500	+6.250%	20	21	-55.462%
2026-02-25	5.6000	5.6000	5.6000	5.6000	0.000%	1	0	-52.679%