Dark

MOS20270319C45
MOS Mar 19 2027 45.00 Call (MOS270319C00045000)
option OPRA

EOD

Sep 29, 2026

0.1400-26.316%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1400	0.1400	0.1400	-26.316%	1	2,021	0.000%
2026-09-25	0.1500	0.1900	0.1500	0.1900	-17.391%	4	2,020	-26.316%
2026-09-24	0.2300	0.2300	0.2300	0.2300	-8.000%	6	2,019	-39.130%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-16.667%	2	2,025	-44.000%
2026-09-22	0.3000	0.3000	0.3000	0.3000	+11.111%	7	2,023	-53.333%
2026-09-21	0.2000	0.2700	0.2000	0.2700	-22.857%	5	2,016	-48.148%
2026-09-17	0.3300	0.3500	0.3300	0.3500	+16.667%	21	2,019	-60.000%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-14.286%	15	2,038	-53.333%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-30.000%	10	2,053	-60.000%
2026-09-09	0.5000	0.5000	0.5000	0.5000	+11.111%	5	2,043	-72.000%
2026-09-08	0.4200	0.4500	0.3500	0.4500	+25.000%	9	2,048	-68.889%
2026-09-04	0.3500	0.3600	0.3500	0.3600	-5.263%	12	2,037	-61.111%
2026-09-03	0.4000	0.4000	0.3800	0.3800	+5.556%	2	2,037	-63.158%
2026-09-02	0.3600	0.3600	0.3600	0.3600	+2.857%	69	2,035	-61.111%
2026-09-01	0.3000	0.3500	0.3000	0.3500	+40.000%	7	2,104	-60.000%
2026-08-31	0.2700	0.2700	0.2500	0.2500	-7.407%	11	2,102	-44.000%
2026-08-27	0.3000	0.3000	0.2600	0.2700	-28.947%	17	2,113	-48.148%
2026-08-26	0.3800	0.3800	0.3800	0.3800	+26.667%	1	2,098	-63.158%
2026-08-24	0.2500	0.3000	0.2500	0.3000	-14.286%	15	2,097	-53.333%
2026-08-21	0.2800	0.3500	0.2800	0.3500	+75.000%	6	2,092	-60.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+25.000%	1	2,089	-30.000%
2026-08-18	0.2500	0.2500	0.1600	0.1600	-20.000%	54	2,088	-12.500%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,039	-30.000%
2026-08-12	0.2700	0.2700	0.2500	0.2500	0.000%	36	2,037	-44.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	6	2,001	-44.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-10.714%	3	2,007	-44.000%
2026-08-05	0.3000	0.3000	0.2800	0.2800	0.000%	2	2,008	-50.000%
2026-08-03	0.2800	0.2800	0.2800	0.2800	-9.677%	5	2,006	-50.000%
2026-07-31	0.3100	0.3100	0.3100	0.3100	-3.125%	1	2,001	-54.839%
2026-07-22	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,002	-56.250%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-14.286%	5	2,002	-53.333%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-7.895%	10	1,997	-60.000%
2026-07-15	0.3800	0.3800	0.3800	0.3800	+8.571%	20	1,987	-63.158%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,967	-60.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+25.000%	1	1,966	-53.333%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,965	-41.667%
2026-07-07	0.2800	0.2800	0.2800	0.2800	+12.000%	14	1,965	-50.000%
2026-07-06	0.3000	0.3000	0.2500	0.2500	-3.846%	108	1,955	-44.000%
2026-07-02	0.2600	0.2600	0.2600	0.2600	-25.714%	10	2,029	-46.154%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+16.667%	83	2,029	-60.000%
2026-06-30	0.3000	0.3800	0.3000	0.3000	-30.233%	7	1,946	-53.333%
2026-06-29	0.4000	0.4300	0.4000	0.4300	+13.158%	27	1,941	-67.442%
2026-06-26	0.4000	0.4000	0.3800	0.3800	0.000%	2	1,914	-63.158%
2026-06-25	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,914	-63.158%
2026-06-23	0.3200	0.4000	0.3200	0.4000	-11.111%	8	1,913	-65.000%
2026-06-22	0.4000	0.4500	0.4000	0.4500	+4.651%	38	1,915	-68.889%
2026-06-18	0.4300	0.4300	0.4300	0.4300	-2.273%	1	1,910	-67.442%
2026-06-17	0.4400	0.4400	0.4400	0.4400	+46.667%	3	1,910	-68.182%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-36.170%	1	1,910	-53.333%
2026-06-15	0.5700	0.5700	0.4700	0.4700	-7.843%	15	1,909	-70.213%
2026-06-12	0.5000	0.5400	0.4500	0.5100	+45.714%	24	1,903	-72.549%
2026-06-10	0.4000	0.4000	0.3500	0.3500	-27.083%	17	1,911	-60.000%
2026-06-09	0.4000	0.4800	0.4000	0.4800	-12.727%	3	1,895	-70.833%
2026-06-05	0.5500	0.5500	0.5500	0.5500	-15.385%	25	1,893	-74.545%
2026-06-02	0.6500	0.7000	0.6500	0.6500	0.000%	13	1,868	-78.462%
2026-06-01	0.5500	0.7000	0.5500	0.6500	-1.515%	13	1,869	-78.462%
2026-05-29	0.6600	0.6600	0.6600	0.6600	+1.538%	1	1,876	-78.788%
2026-05-28	0.6400	0.6500	0.6400	0.6500	+4.839%	3	1,877	-78.462%
2026-05-27	0.6000	0.6200	0.6000	0.6200	+12.727%	11	1,878	-77.419%
2026-05-26	0.6000	0.6000	0.5500	0.5500	+1.852%	66	1,869	-74.545%
2026-05-22	0.5000	0.5400	0.4500	0.5400	+5.882%	35	1,812	-74.074%
2026-05-21	0.5100	0.5100	0.5100	0.5100	+6.250%	2	1,827	-72.549%
2026-05-20	0.4800	0.4800	0.4800	0.4800	-2.041%	1	1,827	-70.833%
2026-05-18	0.4500	0.5000	0.4000	0.4900	+4.255%	21	1,824	-71.429%
2026-05-15	0.5000	0.5000	0.4000	0.4700	-7.843%	52	1,824	-70.213%
2026-05-14	0.5200	0.5500	0.4500	0.5100	-3.774%	53	1,803	-72.549%
2026-05-13	0.5500	0.5900	0.5300	0.5300	+6.000%	50	1,754	-73.585%
2026-05-12	0.4500	0.5500	0.4000	0.5000	+11.111%	1,070	1,754	-72.000%
2026-05-11	0.4600	0.4800	0.3500	0.4500	-35.714%	587	1,754	-68.889%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+40.000%	2	99	-80.000%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-13.793%	9	99	-72.000%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-13.433%	6	104	-75.862%
2026-05-04	0.6500	0.6700	0.6500	0.6700	+9.836%	2	98	-79.104%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-6.154%	10	87	-77.049%
2026-04-28	0.6900	0.6900	0.6500	0.6500	-7.143%	9	87	-78.462%
2026-04-27	0.7500	0.7500	0.7000	0.7000	-17.647%	3	78	-80.000%
2026-04-17	0.8500	0.8500	0.8500	0.8500	-5.556%	1	75	-83.529%
2026-04-16	0.9000	0.9000	0.9000	0.9000	+12.500%	5	74	-84.444%
2026-04-15	0.8500	0.8500	0.8000	0.8000	-38.462%	27	69	-82.500%
2026-04-08	1.3000	1.3000	1.3000	1.3000	0.000%	1	42	-89.231%
2026-04-07	1.3000	1.3000	1.3000	1.3000	+4.000%	1	41	-89.231%
2026-03-27	1.2500	1.2500	1.2500	1.2500	+11.607%	10	40	-88.800%
2026-03-24	1.1200	1.1200	1.1200	1.1200	-44.000%	5	30	-87.500%
2026-03-17	2.0200	2.0200	2.0000	2.0000	0.000%	25	25	-93.000%