Dark

MOS20270319P20
MOS Mar 19 2027 20.00 Put (MOS270319P00020000)
option OPRA

EOD

Sep 29, 2026

1.700.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7100	1.7100	1.7000	1.7000	0.000%	5	2,671	0.000%
2026-09-28	1.6000	1.7000	1.6000	1.7000	+6.250%	17	2,669	0.000%
2026-09-25	1.6000	1.6000	1.6000	1.6000	+15.942%	21	2,653	+6.250%
2026-09-24	1.3800	1.3800	1.3800	1.3800	-1.429%	3	2,632	+23.188%
2026-09-21	1.3500	1.4000	1.3500	1.4000	+16.667%	22	2,635	+21.429%
2026-09-18	1.1900	1.2000	1.1900	1.2000	+4.348%	8	2,614	+41.667%
2026-09-15	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,606	+47.826%
2026-09-14	1.2500	1.2500	1.2500	1.2500	+13.636%	150	2,606	+36.000%
2026-09-09	1.0200	1.1000	1.0200	1.1000	+10.000%	16	2,756	+54.545%
2026-09-08	1.0000	1.0000	1.0000	1.0000	-13.043%	1	2,749	+70.000%
2026-09-04	1.1600	1.1600	1.1500	1.1500	+0.877%	2	2,752	+47.826%
2026-09-02	1.2500	1.2500	1.1400	1.1400	-15.556%	15	2,752	+49.123%
2026-09-01	1.3000	1.3500	1.3000	1.3500	-12.903%	45	2,765	+25.926%
2026-08-31	1.5500	1.5500	1.5500	1.5500	-6.061%	11	2,810	+9.677%
2026-08-28	1.5500	1.7000	1.5500	1.6500	0.000%	5	2,820	+3.030%
2026-08-27	1.6500	1.6500	1.6500	1.6500	+22.222%	2	2,816	+3.030%
2026-08-26	1.3500	1.3500	1.3500	1.3500	-12.903%	10	2,814	+25.926%
2026-08-24	1.5200	1.5700	1.5200	1.5500	+10.714%	12	2,823	+9.677%
2026-08-21	1.3700	1.4000	1.3700	1.4000	-24.324%	8	2,811	+21.429%
2026-08-20	1.8500	1.8500	1.8500	1.8500	-8.416%	30	2,813	-8.108%
2026-08-19	2.0200	2.0200	2.0200	2.0200	-19.200%	7	2,783	-15.842%
2026-08-17	2.5000	2.5000	2.5000	2.5000	+13.636%	200	2,776	-32.000%
2026-08-14	2.2000	2.2000	2.2000	2.2000	+12.821%	1	2,576	-22.727%
2026-08-12	1.9500	1.9500	1.9500	1.9500	+11.429%	10	2,575	-12.821%
2026-08-05	1.7500	1.7500	1.7000	1.7500	-21.525%	14	2,565	-2.857%
2026-08-04	2.2300	2.2300	2.2300	2.2300	-3.879%	1	2,579	-23.767%
2026-08-03	2.2800	2.3200	2.2800	2.3200	+13.171%	21	2,580	-26.724%
2026-07-30	2.1000	2.1000	2.0500	2.0500	-5.963%	35	2,559	-17.073%
2026-07-29	2.1800	2.1800	2.1800	2.1800	+3.810%	10	2,524	-22.018%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-9.483%	1	2,514	-19.048%
2026-07-13	2.3200	2.3200	2.3200	2.3200	-12.121%	1	2,515	-26.724%
2026-07-10	2.6400	2.6400	2.6400	2.6400	-6.383%	40	2,514	-35.606%
2026-07-08	2.8200	2.8200	2.8200	2.8200	+2.545%	25	2,474	-39.716%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+1.852%	1	2,449	-38.182%
2026-07-01	2.7000	2.7000	2.7000	2.7000	0.000%	30	2,449	-37.037%
2026-06-30	2.7000	2.7000	2.7000	2.7000	+5.882%	10	2,449	-37.037%
2026-06-29	2.5000	2.5500	2.5000	2.5500	-5.556%	2	2,439	-33.333%
2026-06-25	2.8000	2.8000	2.7000	2.7000	-5.263%	2	2,438	-37.037%
2026-06-23	2.8500	2.8500	2.8500	2.8500	+9.615%	50	2,438	-40.351%
2026-06-22	2.4000	2.6000	2.4000	2.6000	+10.638%	31	2,388	-34.615%
2026-06-18	2.3000	2.4000	2.3000	2.3500	-4.082%	110	2,305	-27.660%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-23.438%	3	2,305	-30.612%
2026-06-11	3.3100	3.5000	3.2000	3.2000	-3.030%	68	2,305	-46.875%
2026-06-10	2.9700	3.3000	2.9700	3.3000	+18.705%	5	2,248	-48.485%
2026-06-08	2.7800	2.7800	2.7800	2.7800	+1.091%	6	2,243	-38.849%
2026-06-05	2.6000	2.7500	2.6000	2.7500	+19.565%	3	2,249	-38.182%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-10.853%	73	2,246	-26.087%
2026-05-22	2.5800	2.5800	2.5800	2.5800	-16.774%	426	2,173	-34.109%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+6.529%	1	1,747	-45.161%
2026-05-18	2.9100	2.9100	2.9100	2.9100	+9.811%	20	1,746	-41.581%
2026-05-15	2.6500	2.6500	2.6000	2.6500	+7.724%	1,022	1,746	-35.849%
2026-05-13	2.4200	2.4600	2.4200	2.4600	-15.172%	50	778	-30.894%
2026-05-12	2.8000	2.9000	2.8000	2.9000	+1.754%	21	728	-41.379%
2026-05-11	2.8000	2.8500	2.8000	2.8500	+7.547%	2	728	-40.351%
2026-05-08	2.6500	2.6500	2.6500	2.6500	+10.417%	1	707	-35.849%
2026-05-07	2.3500	2.4000	2.3500	2.4000	+6.667%	2	706	-29.167%
2026-05-06	2.3000	2.3000	2.2500	2.2500	-11.765%	33	705	-24.444%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-1.923%	1	679	-33.333%
2026-05-01	2.6000	2.6000	2.6000	2.6000	+4.418%	2	678	-34.615%
2026-04-30	2.4900	2.4900	2.4900	2.4900	-2.353%	90	678	-31.727%
2026-04-29	2.5500	2.5500	2.5500	2.5500	-1.544%	158	588	-33.333%
2026-04-28	2.5900	2.5900	2.5900	2.5900	+5.714%	5	443	-34.363%
2026-04-16	2.4500	2.4500	2.4500	2.4500	-2.390%	20	438	-30.612%
2026-04-15	2.5100	2.5100	2.5100	2.5100	+4.583%	150	418	-32.271%
2026-04-14	2.4200	2.4200	2.3900	2.4000	+2.128%	38	268	-29.167%
2026-04-13	2.3500	2.3500	2.3500	2.3500	+0.858%	14	230	-27.660%
2026-04-10	2.3300	2.3300	2.3300	2.3300	+15.347%	2	216	-27.039%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+1.000%	5	214	-15.842%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-4.762%	2	211	-15.000%
2026-04-01	2.1000	2.1000	2.1000	2.1000	-11.392%	5	209	-19.048%
2026-03-31	2.4000	2.4000	2.3500	2.3700	-5.952%	170	209	-28.270%
2026-03-27	2.5200	2.5200	2.5200	2.5200	+5.000%	1	39	-32.540%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-2.041%	1	39	-29.167%
2026-03-24	2.4900	2.4900	2.4500	2.4500	-6.844%	30	39	-30.612%
2026-03-23	2.6300	2.6300	2.6300	2.6300	+28.293%	10	29	-35.361%
2026-03-19	1.9800	2.0500	1.9800	2.0500	+10.215%	3	19	-17.073%
2026-03-16	1.8600	1.8600	1.8600	1.8600	+11.377%	4	16	-8.602%
2026-03-13	1.6700	1.6700	1.6700	1.6700	+15.172%	1	12	+1.796%
2026-03-12	1.4500	1.4500	1.4500	1.4500	-14.706%	5	11	+17.241%
2026-03-03	1.7000	1.7000	1.7000	1.7000	+3.030%	5	8	0.000%
2026-02-26	1.6500	1.6500	1.6500	1.6500	0.000%	3	3	+3.030%