Dark

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

EOD

Aug 7, 2026

1.51+20.800%(+0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.2500	1.5100	1.2500	1.5100	+20.800%	10	4,560	0.000%
2026-08-06	1.3500	1.5500	1.2500	1.2500	-24.242%	3	4,570	+20.800%
2026-08-05	1.3000	1.7000	1.3000	1.6500	+22.222%	149	4,572	-8.485%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+19.469%	6	4,716	+11.852%
2026-08-03	1.2500	1.2500	1.1300	1.1300	-9.600%	41	4,718	+33.628%
2026-07-31	1.3500	1.3500	1.2500	1.2500	-3.846%	6	4,685	+20.800%
2026-07-29	1.5500	1.5500	1.3000	1.3000	-16.129%	5	4,682	+16.154%
2026-07-28	1.5000	1.5500	1.5000	1.5500	+12.319%	19	4,678	-2.581%
2026-07-27	1.4000	1.4000	1.3800	1.3800	-2.128%	10	4,691	+9.420%
2026-07-24	1.4500	1.4500	1.4100	1.4100	-1.399%	50	4,684	+7.092%
2026-07-23	1.5800	1.5800	1.4300	1.4300	-5.921%	16	4,634	+5.594%
2026-07-22	1.5000	1.5200	1.5000	1.5200	+21.600%	89	4,620	-0.658%
2026-07-21	1.4000	1.4000	1.2500	1.2500	-9.420%	5	4,559	+20.800%
2026-07-20	1.3800	1.3800	1.3800	1.3800	-1.429%	1	4,562	+9.420%
2026-07-15	1.5000	1.5000	1.4000	1.4000	-12.500%	2	4,561	+7.857%
2026-07-14	1.5500	1.6000	1.5500	1.6000	+14.286%	21	4,563	-5.625%
2026-07-13	1.4500	1.5000	1.4000	1.4000	+35.922%	16	4,583	+7.857%
2026-07-09	1.0900	1.0900	1.0300	1.0300	+3.000%	3	4,593	+46.602%
2026-07-08	1.1800	1.1800	1.0000	1.0000	-10.714%	8	4,590	+51.000%
2026-07-07	1.1500	1.1500	1.1000	1.1200	-11.111%	36	4,582	+34.821%
2026-07-01	1.2600	1.2600	1.2600	1.2600	+0.800%	4	4,551	+19.841%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-7.407%	3	4,551	+20.800%
2026-06-25	1.3500	1.3500	1.3500	1.3500	+3.846%	2	4,548	+11.852%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-7.143%	1	4,548	+16.154%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-14.634%	1	4,549	+7.857%
2026-06-22	1.6300	1.6400	1.6000	1.6400	-8.889%	15	4,548	-7.927%
2026-06-18	1.8000	1.8000	1.8000	1.8000	+12.500%	1	4,560	-16.111%
2026-06-17	1.6300	1.6300	1.6000	1.6000	-3.030%	13	4,560	-5.625%
2026-06-16	1.7000	1.7000	1.6500	1.6500	-11.290%	31	4,560	-8.485%
2026-06-15	2.0000	2.1500	1.8600	1.8600	-4.615%	36	4,529	-18.817%
2026-06-12	1.9000	1.9500	1.9000	1.9500	+39.286%	6	4,522	-22.564%
2026-06-11	1.2000	1.4000	1.2000	1.4000	+16.667%	14	4,518	+7.857%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-11.111%	2	4,506	+25.833%
2026-06-09	1.5000	1.5000	1.3500	1.3500	-15.625%	11	4,504	+11.852%
2026-06-08	1.6900	1.6900	1.6000	1.6000	-13.514%	4	4,495	-5.625%
2026-06-05	1.9000	1.9500	1.8200	1.8500	-10.628%	430	4,497	-18.378%
2026-06-04	2.0700	2.0700	2.0700	2.0700	-1.429%	1	4,145	-27.053%
2026-06-03	2.1500	2.5000	2.1000	2.1000	-6.667%	37	4,146	-28.095%
2026-06-02	2.2500	2.2500	2.2500	2.2500	+3.211%	3	4,115	-32.889%
2026-06-01	2.0500	2.2500	2.0500	2.1800	-9.167%	20	4,115	-30.734%
2026-05-29	2.3300	2.4000	2.3200	2.4000	+10.092%	7	4,111	-37.083%
2026-05-28	2.1000	2.1800	2.1000	2.1800	+1.395%	3	4,113	-30.734%
2026-05-27	2.1700	2.1700	2.0800	2.1500	+10.256%	21	4,110	-29.767%
2026-05-26	1.9500	1.9500	1.9500	1.9500	+9.551%	1	4,089	-22.564%
2026-05-22	1.8300	1.8300	1.7800	1.7800	+5.325%	6	4,088	-15.169%
2026-05-21	1.7500	1.7500	1.6900	1.6900	+5.625%	5	4,085	-10.651%
2026-05-20	1.5500	1.6500	1.5000	1.6000	+14.286%	10	4,085	-5.625%
2026-05-19	1.5000	1.5000	1.4000	1.4000	-7.895%	2	4,077	+7.857%
2026-05-18	1.6000	1.6000	1.5200	1.5200	-22.051%	2	4,077	-0.658%
2026-05-14	1.9500	1.9500	1.9500	1.9500	-2.500%	3	4,077	-22.564%
2026-05-13	1.9800	2.5000	1.9800	2.0000	+36.986%	118	4,161	-24.500%
2026-05-12	1.5000	1.5000	1.4500	1.4600	-9.877%	52	4,161	+3.425%
2026-05-11	1.5200	1.6200	1.2000	1.6200	-18.182%	20	4,161	-6.790%
2026-05-08	1.9500	1.9800	1.9500	1.9800	+1.538%	30	4,160	-23.737%
2026-05-07	2.0000	2.0000	1.9500	1.9500	-9.722%	2	4,170	-22.564%
2026-05-06	2.1500	2.2000	2.1500	2.1600	+6.931%	5	4,170	-30.093%
2026-05-05	2.0200	2.0200	2.0200	2.0200	-3.810%	1	4,166	-25.248%
2026-05-04	2.2500	2.2500	2.1000	2.1000	-6.667%	4	4,165	-28.095%
2026-05-01	2.2500	2.2500	2.2500	2.2500	+7.143%	1	4,164	-32.889%
2026-04-29	2.2000	2.2000	2.1000	2.1000	-10.638%	3	4,164	-28.095%
2026-04-28	2.3500	2.3500	2.3500	2.3500	0.000%	1	4,163	-35.745%
2026-04-27	2.5000	2.5000	2.3000	2.3500	-9.615%	6	4,164	-35.745%
2026-04-24	2.5500	2.6000	2.5000	2.6000	-7.143%	29	4,162	-41.923%
2026-04-22	2.7500	2.8000	2.7500	2.8000	0.000%	22	4,138	-46.071%
2026-04-21	2.7500	2.8000	2.7500	2.8000	+5.660%	51	4,127	-46.071%
2026-04-20	2.7500	2.7500	2.6500	2.6500	-5.357%	13	4,127	-43.019%
2026-04-17	2.5500	2.8000	2.5500	2.8000	+7.280%	12	4,114	-46.071%
2026-04-15	2.6000	2.6100	2.5000	2.6100	-5.091%	11	4,119	-42.146%
2026-04-14	3.1400	3.1400	2.7500	2.7500	-21.429%	12	4,114	-45.091%
2026-04-13	3.4000	3.5000	3.4000	3.5000	+9.375%	17	4,105	-56.857%
2026-04-10	3.3000	3.3000	3.1000	3.2000	-3.030%	28	4,099	-52.813%
2026-04-09	3.8000	3.8000	3.3000	3.3000	-16.031%	6	4,080	-54.242%
2026-04-08	3.8000	3.9300	3.8000	3.9300	-1.750%	4	4,079	-61.578%
2026-04-07	4.2500	4.2500	4.0000	4.0000	-1.235%	21	4,079	-62.250%
2026-04-06	4.0300	4.0700	4.0300	4.0500	+6.579%	4	4,091	-62.716%
2026-04-02	4.0000	4.0000	3.8000	3.8000	+5.556%	289	3,926	-60.263%
2026-04-01	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,926	-58.056%
2026-03-31	3.5000	3.6000	3.3000	3.6000	+5.882%	4	3,927	-58.056%
2026-03-30	3.5000	3.6500	3.3000	3.4000	+1.796%	2,004	3,649	-55.588%
2026-03-27	3.4200	3.5500	3.3000	3.3400	+3.727%	1,707	2,575	-54.790%
2026-03-26	3.7500	3.7500	3.2200	3.2200	-17.436%	108	1,821	-53.106%
2026-03-25	3.3500	3.9000	3.2400	3.9000	+7.735%	1,306	1,815	-61.282%
2026-03-24	3.3800	3.6200	3.3800	3.6200	+19.472%	25	1,117	-58.287%
2026-03-23	2.8100	3.0300	2.8100	3.0300	-5.313%	116	1,116	-50.165%
2026-03-20	3.3000	3.3000	3.1000	3.2000	-22.892%	44	1,016	-52.813%
2026-03-19	4.7500	4.8000	4.1500	4.1500	-17.000%	9	975	-63.614%
2026-03-18	5.2800	5.3500	5.0000	5.0000	-7.579%	14	966	-69.800%
2026-03-17	5.1000	5.9000	5.1000	5.4100	+10.408%	146	956	-72.089%
2026-03-16	5.5000	5.5000	4.7500	4.9000	-18.197%	130	820	-69.184%
2026-03-13	6.7500	6.7500	5.9900	5.9900	-19.920%	156	783	-74.791%
2026-03-12	6.2500	7.4800	6.2500	7.4800	+51.111%	80	650	-79.813%
2026-03-11	4.7000	4.9500	4.7000	4.9500	+28.571%	67	570	-69.495%
2026-03-10	3.8500	3.8900	3.8500	3.8500	-6.098%	9	535	-60.779%
2026-03-09	4.0500	4.1900	4.0500	4.1000	+8.179%	517	526	-63.171%
2026-03-06	3.7900	3.7900	3.7900	3.7900	+8.286%	1	9	-60.158%
2026-03-05	3.8000	3.8000	3.5000	3.5000	-6.915%	5	9	-56.857%
2026-02-25	3.7600	3.7600	3.7600	3.7600	0.000%	4	4	-59.840%