Dark

MOS20270319C30
MOS Mar 19 2027 30.00 Call (MOS270319C00030000)
option OPRA

EOD

Sep 29, 2026

0.90000.000%(0.0000)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9200	0.9200	0.9000	0.9000	0.000%	84	6,352	0.000%
2026-09-28	0.9000	0.9000	0.9000	0.9000	-18.182%	28	6,350	0.000%
2026-09-25	1.1000	1.1000	1.1000	1.1000	-10.569%	3	6,322	-18.182%
2026-09-24	1.2000	1.2300	1.2000	1.2300	-25.455%	4	6,322	-26.829%
2026-09-23	1.7000	1.8000	1.6500	1.6500	0.000%	133	6,319	-45.455%
2026-09-22	1.5000	1.6500	1.4500	1.6500	+3.125%	33	6,200	-45.455%
2026-09-21	1.6000	1.7000	1.3600	1.6000	-8.571%	582	6,189	-43.750%
2026-09-18	1.7500	1.8000	1.7000	1.7500	-9.326%	501	5,990	-48.571%
2026-09-17	1.9300	1.9300	1.9300	1.9300	+10.286%	2	5,703	-53.368%
2026-09-16	1.8000	1.8000	1.7500	1.7500	-12.500%	18	5,703	-48.571%
2026-09-15	2.0000	2.0000	2.0000	2.0000	-5.660%	7	5,694	-55.000%
2026-09-11	2.2400	2.2400	2.1200	2.1200	-13.821%	11	5,687	-57.547%
2026-09-09	2.4500	2.5500	2.4500	2.4600	+0.408%	10	5,688	-63.415%
2026-09-08	2.5000	2.5000	2.4500	2.4500	+22.500%	4	5,687	-63.265%
2026-09-04	1.9500	2.0000	1.9500	2.0000	0.000%	5	5,690	-55.000%
2026-09-03	2.0500	2.1000	1.9500	2.0000	-9.091%	26	5,690	-55.000%
2026-09-02	1.9000	2.2300	1.9000	2.2000	+22.222%	30	5,688	-59.091%
2026-09-01	1.7000	1.9300	1.7000	1.8000	+16.883%	1,421	5,670	-50.000%
2026-08-31	1.7000	1.7000	1.5400	1.5400	+10.000%	267	4,265	-41.558%
2026-08-28	1.4800	1.4800	1.4000	1.4000	-7.895%	30	4,344	-35.714%
2026-08-27	1.5300	1.5300	1.4000	1.5200	-15.556%	1,749	4,342	-40.789%
2026-08-26	2.0000	2.0000	1.7000	1.8000	+6.509%	4	4,901	-50.000%
2026-08-25	1.5500	1.6900	1.5500	1.6900	+2.424%	8	4,900	-46.746%
2026-08-24	1.8400	1.9500	1.6000	1.6500	+3.125%	129	4,906	-45.455%
2026-08-21	1.4500	1.7200	1.4500	1.6000	+21.212%	66	4,967	-43.750%
2026-08-20	1.1500	1.3300	1.1500	1.3200	+25.714%	425	4,949	-31.818%
2026-08-19	0.9000	1.0500	0.9000	1.0500	+23.529%	9	4,585	-14.286%
2026-08-18	0.8500	0.8500	0.8500	0.8500	+6.250%	3	4,578	+5.882%
2026-08-17	0.8300	0.8500	0.7700	0.8000	-23.810%	44	4,576	+12.500%
2026-08-14	1.0500	1.0500	1.0500	1.0500	+11.702%	3	4,589	-14.286%
2026-08-13	1.2000	1.2000	0.9400	0.9400	-20.339%	19	4,592	-4.255%
2026-08-12	1.3000	1.3000	1.1800	1.1800	-5.600%	22	4,586	-23.729%
2026-08-10	1.2500	1.2500	1.2300	1.2500	-17.219%	10	4,570	-28.000%
2026-08-07	1.2500	1.5100	1.2500	1.5100	+20.800%	10	4,560	-40.397%
2026-08-06	1.3500	1.5500	1.2500	1.2500	-24.242%	3	4,570	-28.000%
2026-08-05	1.3000	1.7000	1.3000	1.6500	+22.222%	149	4,572	-45.455%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+19.469%	6	4,716	-33.333%
2026-08-03	1.2500	1.2500	1.1300	1.1300	-9.600%	41	4,718	-20.354%
2026-07-31	1.3500	1.3500	1.2500	1.2500	-3.846%	6	4,685	-28.000%
2026-07-29	1.5500	1.5500	1.3000	1.3000	-16.129%	5	4,682	-30.769%
2026-07-28	1.5000	1.5500	1.5000	1.5500	+12.319%	19	4,678	-41.935%
2026-07-27	1.4000	1.4000	1.3800	1.3800	-2.128%	10	4,691	-34.783%
2026-07-24	1.4500	1.4500	1.4100	1.4100	-1.399%	50	4,684	-36.170%
2026-07-23	1.5800	1.5800	1.4300	1.4300	-5.921%	16	4,634	-37.063%
2026-07-22	1.5000	1.5200	1.5000	1.5200	+21.600%	89	4,620	-40.789%
2026-07-21	1.4000	1.4000	1.2500	1.2500	-9.420%	5	4,559	-28.000%
2026-07-20	1.3800	1.3800	1.3800	1.3800	-1.429%	1	4,562	-34.783%
2026-07-15	1.5000	1.5000	1.4000	1.4000	-12.500%	2	4,561	-35.714%
2026-07-14	1.5500	1.6000	1.5500	1.6000	+14.286%	21	4,563	-43.750%
2026-07-13	1.4500	1.5000	1.4000	1.4000	+35.922%	16	4,583	-35.714%
2026-07-09	1.0900	1.0900	1.0300	1.0300	+3.000%	3	4,593	-12.621%
2026-07-08	1.1800	1.1800	1.0000	1.0000	-10.714%	8	4,590	-10.000%
2026-07-07	1.1500	1.1500	1.1000	1.1200	-11.111%	36	4,582	-19.643%
2026-07-01	1.2600	1.2600	1.2600	1.2600	+0.800%	4	4,551	-28.571%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-7.407%	3	4,551	-28.000%
2026-06-25	1.3500	1.3500	1.3500	1.3500	+3.846%	2	4,548	-33.333%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-7.143%	1	4,548	-30.769%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-14.634%	1	4,549	-35.714%
2026-06-22	1.6300	1.6400	1.6000	1.6400	-8.889%	15	4,548	-45.122%
2026-06-18	1.8000	1.8000	1.8000	1.8000	+12.500%	1	4,560	-50.000%
2026-06-17	1.6300	1.6300	1.6000	1.6000	-3.030%	13	4,560	-43.750%
2026-06-16	1.7000	1.7000	1.6500	1.6500	-11.290%	31	4,560	-45.455%
2026-06-15	2.0000	2.1500	1.8600	1.8600	-4.615%	36	4,529	-51.613%
2026-06-12	1.9000	1.9500	1.9000	1.9500	+39.286%	6	4,522	-53.846%
2026-06-11	1.2000	1.4000	1.2000	1.4000	+16.667%	14	4,518	-35.714%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-11.111%	2	4,506	-25.000%
2026-06-09	1.5000	1.5000	1.3500	1.3500	-15.625%	11	4,504	-33.333%
2026-06-08	1.6900	1.6900	1.6000	1.6000	-13.514%	4	4,495	-43.750%
2026-06-05	1.9000	1.9500	1.8200	1.8500	-10.628%	430	4,497	-51.351%
2026-06-04	2.0700	2.0700	2.0700	2.0700	-1.429%	1	4,145	-56.522%
2026-06-03	2.1500	2.5000	2.1000	2.1000	-6.667%	37	4,146	-57.143%
2026-06-02	2.2500	2.2500	2.2500	2.2500	+3.211%	3	4,115	-60.000%
2026-06-01	2.0500	2.2500	2.0500	2.1800	-9.167%	20	4,115	-58.716%
2026-05-29	2.3300	2.4000	2.3200	2.4000	+10.092%	7	4,111	-62.500%
2026-05-28	2.1000	2.1800	2.1000	2.1800	+1.395%	3	4,113	-58.716%
2026-05-27	2.1700	2.1700	2.0800	2.1500	+10.256%	21	4,110	-58.140%
2026-05-26	1.9500	1.9500	1.9500	1.9500	+9.551%	1	4,089	-53.846%
2026-05-22	1.8300	1.8300	1.7800	1.7800	+5.325%	6	4,088	-49.438%
2026-05-21	1.7500	1.7500	1.6900	1.6900	+5.625%	5	4,085	-46.746%
2026-05-20	1.5500	1.6500	1.5000	1.6000	+14.286%	10	4,085	-43.750%
2026-05-19	1.5000	1.5000	1.4000	1.4000	-7.895%	2	4,077	-35.714%
2026-05-18	1.6000	1.6000	1.5200	1.5200	-22.051%	2	4,077	-40.789%
2026-05-14	1.9500	1.9500	1.9500	1.9500	-2.500%	3	4,077	-53.846%
2026-05-13	1.9800	2.5000	1.9800	2.0000	+36.986%	118	4,161	-55.000%
2026-05-12	1.5000	1.5000	1.4500	1.4600	-9.877%	52	4,161	-38.356%
2026-05-11	1.5200	1.6200	1.2000	1.6200	-18.182%	20	4,161	-44.444%
2026-05-08	1.9500	1.9800	1.9500	1.9800	+1.538%	30	4,160	-54.545%
2026-05-07	2.0000	2.0000	1.9500	1.9500	-9.722%	2	4,170	-53.846%
2026-05-06	2.1500	2.2000	2.1500	2.1600	+6.931%	5	4,170	-58.333%
2026-05-05	2.0200	2.0200	2.0200	2.0200	-3.810%	1	4,166	-55.446%
2026-05-04	2.2500	2.2500	2.1000	2.1000	-6.667%	4	4,165	-57.143%
2026-05-01	2.2500	2.2500	2.2500	2.2500	+7.143%	1	4,164	-60.000%
2026-04-29	2.2000	2.2000	2.1000	2.1000	-10.638%	3	4,164	-57.143%
2026-04-28	2.3500	2.3500	2.3500	2.3500	0.000%	1	4,163	-61.702%
2026-04-27	2.5000	2.5000	2.3000	2.3500	-9.615%	6	4,164	-61.702%
2026-04-24	2.5500	2.6000	2.5000	2.6000	-7.143%	29	4,162	-65.385%
2026-04-22	2.7500	2.8000	2.7500	2.8000	0.000%	22	4,138	-67.857%
2026-04-21	2.7500	2.8000	2.7500	2.8000	+5.660%	51	4,127	-67.857%
2026-04-20	2.7500	2.7500	2.6500	2.6500	-5.357%	13	4,127	-66.038%
2026-04-17	2.5500	2.8000	2.5500	2.8000	+7.280%	12	4,114	-67.857%
2026-04-15	2.6000	2.6100	2.5000	2.6100	-5.091%	11	4,119	-65.517%
2026-04-14	3.1400	3.1400	2.7500	2.7500	-21.429%	12	4,114	-67.273%
2026-04-13	3.4000	3.5000	3.4000	3.5000	+9.375%	17	4,105	-74.286%
2026-04-10	3.3000	3.3000	3.1000	3.2000	-3.030%	28	4,099	-71.875%
2026-04-09	3.8000	3.8000	3.3000	3.3000	-16.031%	6	4,080	-72.727%
2026-04-08	3.8000	3.9300	3.8000	3.9300	-1.750%	4	4,079	-77.099%
2026-04-07	4.2500	4.2500	4.0000	4.0000	-1.235%	21	4,079	-77.500%
2026-04-06	4.0300	4.0700	4.0300	4.0500	+6.579%	4	4,091	-77.778%
2026-04-02	4.0000	4.0000	3.8000	3.8000	+5.556%	289	3,926	-76.316%
2026-04-01	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,926	-75.000%
2026-03-31	3.5000	3.6000	3.3000	3.6000	+5.882%	4	3,927	-75.000%
2026-03-30	3.5000	3.6500	3.3000	3.4000	+1.796%	2,004	3,649	-73.529%
2026-03-27	3.4200	3.5500	3.3000	3.3400	+3.727%	1,707	2,575	-73.054%
2026-03-26	3.7500	3.7500	3.2200	3.2200	-17.436%	108	1,821	-72.050%
2026-03-25	3.3500	3.9000	3.2400	3.9000	+7.735%	1,306	1,815	-76.923%
2026-03-24	3.3800	3.6200	3.3800	3.6200	+19.472%	25	1,117	-75.138%
2026-03-23	2.8100	3.0300	2.8100	3.0300	-5.313%	116	1,116	-70.297%
2026-03-20	3.3000	3.3000	3.1000	3.2000	-22.892%	44	1,016	-71.875%
2026-03-19	4.7500	4.8000	4.1500	4.1500	-17.000%	9	975	-78.313%
2026-03-18	5.2800	5.3500	5.0000	5.0000	-7.579%	14	966	-82.000%
2026-03-17	5.1000	5.9000	5.1000	5.4100	+10.408%	146	956	-83.364%
2026-03-16	5.5000	5.5000	4.7500	4.9000	-18.197%	130	820	-81.633%
2026-03-13	6.7500	6.7500	5.9900	5.9900	-19.920%	156	783	-84.975%
2026-03-12	6.2500	7.4800	6.2500	7.4800	+51.111%	80	650	-87.968%
2026-03-11	4.7000	4.9500	4.7000	4.9500	+28.571%	67	570	-81.818%
2026-03-10	3.8500	3.8900	3.8500	3.8500	-6.098%	9	535	-76.623%
2026-03-09	4.0500	4.1900	4.0500	4.1000	+8.179%	517	526	-78.049%
2026-03-06	3.7900	3.7900	3.7900	3.7900	+8.286%	1	9	-76.253%
2026-03-05	3.8000	3.8000	3.5000	3.5000	-6.915%	5	9	-74.286%
2026-02-25	3.7600	3.7600	3.7600	3.7600	0.000%	4	4	-76.064%