Dark

MOS20280121C15
MOS Jan 21 2028 15.00 Call (MOS280121C00015000)
option OPRA

EOD

Sep 23, 2026

11.00-1.257%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.0000	11.0000	11.0000	11.0000	-1.257%	3	1,372	0.000%
2026-09-16	11.0100	11.1900	11.0100	11.1400	+3.148%	111	1,375	-1.257%
2026-09-14	10.8000	10.8000	10.8000	10.8000	-7.692%	2	1,486	+1.852%
2026-09-11	11.7000	11.7000	11.7000	11.7000	-0.510%	1	1,488	-5.983%
2026-09-04	11.6000	11.7600	11.6000	11.7600	+1.379%	20	1,493	-6.463%
2026-09-03	11.4500	11.6000	11.4100	11.6000	-0.429%	17	1,493	-5.172%
2026-09-02	11.6200	11.6500	11.6100	11.6500	+6.979%	21	1,478	-5.579%
2026-09-01	10.0600	10.8900	10.0600	10.8900	+4.712%	2	1,482	+1.010%
2026-08-31	10.4000	10.4000	10.4000	10.4000	-3.704%	1	1,483	+5.769%
2026-08-26	11.0500	11.0500	10.8000	10.8000	-2.703%	2	1,483	+1.852%
2026-08-24	11.1000	11.1000	11.1000	11.1000	+26.136%	1	1,482	-0.901%
2026-08-19	8.3500	8.8000	8.3500	8.8000	+15.033%	13	1,483	+25.000%
2026-08-18	7.8000	7.8000	7.6500	7.6500	-15.000%	12	1,484	+43.791%
2026-08-13	9.0000	9.0000	9.0000	9.0000	-4.661%	3	1,472	+22.222%
2026-08-12	9.4400	9.4400	9.4400	9.4400	-1.667%	1	1,469	+16.525%
2026-08-11	9.6000	9.6000	9.6000	9.6000	+1.053%	100	1,468	+14.583%
2026-08-10	9.5000	9.5000	9.5000	9.5000	-3.061%	26	1,368	+15.789%
2026-08-07	9.8000	9.8000	9.8000	9.8000	-2.970%	1	1,346	+12.245%
2026-08-05	8.6000	10.1000	8.6000	10.1000	+9.783%	3	1,347	+8.911%
2026-08-04	9.0200	9.2000	9.0200	9.2000	+2.222%	2	1,348	+19.565%
2026-07-15	9.0000	9.0000	9.0000	9.0000	+16.129%	1	1,348	+22.222%
2026-07-09	7.7500	7.7500	7.7500	7.7500	-0.641%	100	1,349	+41.935%
2026-07-08	7.8000	7.8000	7.8000	7.8000	-1.266%	1	1,249	+41.026%
2026-07-07	7.9000	7.9000	7.9000	7.9000	-3.659%	1	1,248	+39.241%
2026-07-06	7.9000	8.2000	7.9000	8.2000	0.000%	15	1,247	+34.146%
2026-07-02	8.2000	8.2000	8.2000	8.2000	0.000%	11	1,232	+34.146%
2026-06-30	7.8800	8.2000	7.8800	8.2000	-6.818%	4	1,232	+34.146%
2026-06-23	8.8000	8.8000	8.8000	8.8000	-10.204%	10	1,231	+25.000%
2026-06-18	9.8000	9.8000	9.8000	9.8000	+12.644%	1	1,232	+12.245%
2026-06-16	8.6000	8.7000	8.6000	8.7000	-18.692%	2	1,232	+26.437%
2026-06-15	10.7000	10.7000	10.7000	10.7000	+25.882%	1	1,231	+2.804%
2026-06-09	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,232	+29.412%
2026-06-08	9.0000	9.0000	9.0000	9.0000	0.000%	2	1,231	+22.222%
2026-06-05	9.6000	9.6000	9.0000	9.0000	-7.216%	8	1,231	+22.222%
2026-06-04	9.7000	9.7000	9.7000	9.7000	-3.000%	10	1,235	+13.402%
2026-06-02	10.0000	10.0000	10.0000	10.0000	0.000%	2	1,245	+10.000%
2026-06-01	10.0000	10.1000	10.0000	10.0000	-5.660%	5	1,245	+10.000%
2026-05-29	10.6000	10.6000	10.6000	10.6000	+4.950%	1	1,240	+3.774%
2026-05-27	10.1000	10.1000	10.1000	10.1000	+6.316%	1	1,239	+8.911%
2026-05-26	9.5000	9.5000	9.5000	9.5000	+11.765%	3	1,240	+15.789%
2026-05-20	8.5000	8.5000	8.5000	8.5000	+4.294%	20	1,240	+29.412%
2026-05-19	8.1200	8.1500	8.1200	8.1500	-4.118%	612	621	+34.969%
2026-05-18	8.4800	8.5000	8.4800	8.5000	-2.186%	506	621	+29.412%
2026-05-14	8.6900	8.6900	8.6900	8.6900	-9.195%	1	621	+26.582%
2026-05-13	10.0000	10.0000	9.5700	9.5700	+12.588%	12	614	+14.943%
2026-05-11	8.8000	8.8000	8.3500	8.5000	-9.574%	6	614	+29.412%
2026-05-08	9.6000	9.6000	9.4000	9.4000	-5.051%	12	609	+17.021%
2026-05-07	9.9000	9.9000	9.9000	9.9000	-6.161%	1	598	+11.111%
2026-05-06	10.5500	10.5500	10.5500	10.5500	+9.326%	5	597	+4.265%
2026-05-05	9.6000	9.6800	9.6000	9.6500	-6.311%	15	592	+13.990%
2026-04-30	10.1000	10.3000	10.1000	10.3000	+4.040%	21	577	+6.796%
2026-04-28	9.9000	9.9000	9.9000	9.9000	-1.000%	1	556	+11.111%
2026-04-27	9.9300	10.0000	9.9300	10.0000	-2.344%	2	555	+10.000%
2026-04-24	10.2400	10.2400	10.2400	10.2400	-3.850%	1	554	+7.422%
2026-04-20	10.7400	10.8200	10.6300	10.6500	-7.391%	215	554	+3.286%
2026-04-17	11.1000	11.5000	10.8600	11.5000	+4.545%	101	742	-4.348%
2026-04-16	10.7000	11.0000	10.7000	11.0000	+5.769%	85	642	0.000%
2026-04-15	10.6000	10.6000	10.4000	10.4000	-11.864%	2	559	+5.769%
2026-03-30	12.0000	12.0000	11.8000	11.8000	-1.667%	5	558	-6.780%
2026-03-27	11.9700	12.0000	11.9700	12.0000	+3.986%	123	553	-8.333%
2026-03-25	11.6000	11.6000	11.5400	11.5400	+0.786%	2	430	-4.679%
2026-03-24	11.4500	11.4500	11.4500	11.4500	+6.215%	1	429	-3.930%
2026-03-23	10.2400	11.0500	10.2000	10.7800	-5.604%	9	428	+2.041%
2026-03-20	11.4200	11.4200	11.4200	11.4200	-11.128%	1	423	-3.678%
2026-03-19	12.8500	12.8500	12.8500	12.8500	-11.745%	60	422	-14.397%
2026-03-16	14.4800	14.5600	14.4800	14.5600	-19.111%	4	362	-24.451%
2026-03-12	17.1000	18.0000	17.1000	18.0000	+24.138%	3	358	-38.889%
2026-03-11	14.5000	14.5000	14.5000	14.5000	+11.538%	1	360	-24.138%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-2.622%	1	359	-15.385%
2026-03-06	12.7000	13.3500	12.7000	13.3500	+3.488%	62	358	-17.603%
2026-03-05	12.9000	12.9000	12.9000	12.9000	-6.725%	1	298	-14.729%
2026-02-27	13.5100	13.8500	13.5100	13.8300	+4.614%	5	297	-20.463%
2026-02-26	13.2200	13.2200	13.2200	13.2200	-6.901%	6	294	-16.793%
2026-02-23	14.2000	14.2000	14.2000	14.2000	+2.527%	56	300	-22.535%
2026-01-29	14.2000	14.2000	13.8500	13.8500	-2.807%	4	255	-20.578%
2026-01-28	14.2000	14.4200	14.2000	14.2500	-3.716%	14	255	-22.807%
2026-01-23	14.8300	14.9000	14.8000	14.8000	+3.497%	13	255	-25.676%
2026-01-22	14.2800	14.3200	14.2800	14.3000	+5.926%	9	263	-23.077%
2026-01-21	13.5000	13.5000	13.5000	13.5000	+9.047%	10	266	-18.519%
2026-01-20	12.3800	12.3800	12.3800	12.3800	-0.960%	1	271	-11.147%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-10.072%	1	273	-12.000%
2026-01-14	13.9000	13.9000	13.9000	13.9000	+11.647%	5	273	-20.863%
2026-01-13	12.4500	12.4500	12.4500	12.4500	+1.220%	1	268	-11.647%
2026-01-09	12.3100	12.3100	12.3000	12.3000	-4.280%	5	269	-10.569%
2026-01-08	12.8000	12.8500	12.8000	12.8500	+11.739%	4	265	-14.397%
2026-01-07	11.5000	11.5000	11.5000	11.5000	+1.770%	10	261	-4.348%
2026-01-06	11.3200	11.4000	11.3000	11.3000	-0.265%	11	251	-2.655%
2026-01-05	10.8800	11.3300	10.8800	11.3300	+7.905%	22	238	-2.913%
2026-01-02	10.5000	10.5000	10.5000	10.5000	-0.474%	10	238	+4.762%
2025-12-30	10.5500	10.5500	10.5500	10.5500	+0.476%	1	228	+4.265%
2025-12-24	10.5000	10.5000	10.5000	10.5000	0.000%	1	228	+4.762%
2025-12-17	10.4000	10.5000	10.4000	10.5000	+2.941%	5	228	+4.762%
2025-12-16	10.4500	10.4500	10.2000	10.2000	-11.688%	61	224	+7.843%
2025-12-11	11.5000	11.5500	11.5000	11.5500	+13.793%	27	163	-4.762%
2025-12-08	10.1500	10.1500	10.1500	10.1500	-9.294%	100	138	+8.374%
2025-12-01	11.1900	11.1900	11.1900	11.1900	+16.563%	1	38	-1.698%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-21.247%	6	38	+14.583%
2025-11-14	12.1900	12.1900	12.1900	12.1900	+4.188%	6	32	-9.762%
2025-11-13	12.1500	12.1500	11.6000	11.7000	+1.739%	20	26	-5.983%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-25.614%	1	6	-4.348%
2025-10-27	15.4600	15.4600	15.4600	15.4600	0.000%	5	5	-28.849%