Dark

MOS20280121C20
MOS Jan 21 2028 20.00 Call (MOS280121C00020000)
option OPRA

EOD

Sep 29, 2026

5.86-0.678%(-0.04)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9000	5.9000	5.8600	5.8600	-0.678%	20	1,321	0.000%
2026-09-28	6.7400	6.7400	5.9000	5.9000	-9.231%	48	1,302	-0.678%
2026-09-25	6.7000	6.7000	6.5000	6.5000	-5.797%	59	1,295	-9.846%
2026-09-24	7.0000	7.0000	6.8000	6.9000	-2.817%	60	1,288	-15.072%
2026-09-21	7.8000	7.8000	7.0000	7.1000	0.000%	79	1,278	-17.465%
2026-09-18	7.1000	7.1000	7.1000	7.1000	-14.458%	20	1,323	-17.465%
2026-09-17	8.1000	8.3000	8.1000	8.3000	+3.750%	50	1,323	-29.398%
2026-09-16	8.0000	8.0000	8.0000	8.0000	-5.882%	10	1,337	-26.750%
2026-09-15	8.5000	8.5000	8.5000	8.5000	+7.595%	4	1,347	-31.059%
2026-09-14	7.6000	7.9000	7.6000	7.9000	-6.509%	15	1,351	-25.823%
2026-09-11	9.0000	9.0000	8.3000	8.4500	-8.649%	22	1,366	-30.651%
2026-09-08	9.2000	9.4000	9.2000	9.2500	+3.933%	173	1,385	-36.649%
2026-09-04	8.5000	8.9000	8.5000	8.9000	+8.537%	46	1,337	-34.157%
2026-09-03	8.2000	8.2000	8.2000	8.2000	-6.818%	31	1,337	-28.537%
2026-09-02	8.0700	8.8000	8.0700	8.8000	+8.642%	51	1,358	-33.409%
2026-09-01	7.3000	8.1000	7.3000	8.1000	+12.500%	52	1,385	-27.654%
2026-08-31	7.2000	7.2000	7.2000	7.2000	0.000%	15	1,359	-18.611%
2026-08-27	7.0000	7.2000	7.0000	7.2000	-10.000%	45	1,344	-18.611%
2026-08-26	8.1900	8.2000	8.0000	8.0000	+9.890%	23	1,349	-26.750%
2026-08-25	7.0000	7.3000	7.0000	7.2800	+2.391%	52	1,356	-19.505%
2026-08-24	8.0000	8.0000	7.1100	7.1100	-7.662%	66	1,405	-17.581%
2026-08-21	7.3000	7.7400	7.2500	7.7000	+15.789%	60	1,400	-23.896%
2026-08-20	6.3100	6.6500	6.3100	6.6500	+11.765%	2	1,419	-11.880%
2026-08-19	5.8000	5.9500	5.8000	5.9500	+15.534%	20	1,421	-1.513%
2026-08-18	5.2000	5.3500	5.1500	5.1500	-2.830%	18	1,439	+13.786%
2026-08-17	5.2500	5.3000	5.0500	5.3000	-5.357%	139	1,441	+10.566%
2026-08-14	5.8000	5.8200	5.6000	5.6000	+1.818%	78	1,307	+4.643%
2026-08-13	5.5000	5.5000	5.5000	5.5000	-14.063%	21	1,271	+6.545%
2026-08-12	6.5000	6.5000	6.4000	6.4000	-6.021%	21	1,251	-8.438%
2026-08-10	6.8100	6.8100	6.8100	6.8100	+1.642%	2	1,270	-13.950%
2026-08-07	6.8500	6.8500	6.7000	6.7000	-2.190%	5	1,270	-12.537%
2026-08-06	7.2000	7.2000	6.8500	6.8500	-3.521%	6	1,271	-14.453%
2026-08-05	7.3000	7.3000	7.0000	7.1000	+9.231%	69	1,269	-17.465%
2026-08-04	6.2000	6.8000	6.2000	6.5000	+7.261%	23	1,286	-9.846%
2026-08-03	6.5000	7.8000	6.0600	6.0600	-6.769%	4	1,267	-3.300%
2026-07-29	6.5000	6.5000	6.5000	6.5000	-5.797%	1	1,265	-9.846%
2026-07-28	6.9000	6.9000	6.9000	6.9000	+7.813%	2	1,264	-15.072%
2026-07-24	6.5600	6.5600	6.4000	6.4000	+3.226%	13	1,264	-8.438%
2026-07-21	6.6000	6.6000	6.2000	6.2000	-4.908%	2	1,275	-5.484%
2026-07-17	6.5200	6.5200	6.5200	6.5200	-1.955%	1	1,273	-10.123%
2026-07-16	7.1000	7.1000	6.6500	6.6500	-5.000%	129	1,273	-11.880%
2026-07-15	7.0000	7.0000	6.6100	7.0000	+3.245%	136	1,255	-16.286%
2026-07-14	6.8000	6.9700	6.7800	6.7800	+4.308%	14	1,177	-13.569%
2026-07-13	6.3000	6.6000	6.3000	6.5000	+12.069%	63	1,164	-9.846%
2026-07-10	5.4400	5.8000	5.4400	5.8000	+7.407%	43	1,205	+1.034%
2026-07-09	5.4000	5.4000	5.4000	5.4000	0.000%	20	1,203	+8.519%
2026-07-08	5.2000	5.4000	5.2000	5.4000	-1.818%	8	1,203	+8.519%
2026-07-07	5.4000	5.6000	5.4000	5.5000	-6.463%	29	1,195	+6.545%
2026-07-06	5.8000	6.7000	5.6000	5.8800	+3.521%	26	1,168	-0.340%
2026-07-02	5.7700	5.8000	5.6800	5.6800	-5.175%	20	1,141	+3.169%
2026-07-01	5.7000	6.0000	5.7000	5.9900	+3.993%	6	1,141	-2.170%
2026-06-30	5.9000	6.0000	5.7600	5.7600	-12.727%	47	1,137	+1.736%
2026-06-29	6.5000	6.6000	6.5000	6.6000	+2.167%	11	1,109	-11.212%
2026-06-26	6.8000	6.8000	6.4200	6.4600	+5.383%	25	1,108	-9.288%
2026-06-25	6.3000	6.3000	6.1300	6.1300	+5.690%	10	1,090	-4.405%
2026-06-24	6.0000	6.0000	5.8000	5.8000	0.000%	17	1,089	+1.034%
2026-06-23	6.1000	6.1000	5.8000	5.8000	-18.310%	7	1,078	+1.034%
2026-06-18	7.1700	7.2000	7.1000	7.1000	+1.574%	41	1,069	-17.465%
2026-06-17	6.5500	6.9900	6.5500	6.9900	+14.590%	14	1,069	-16.166%
2026-06-16	6.4000	6.4000	6.1000	6.1000	-12.857%	40	1,069	-3.934%
2026-06-15	7.5200	7.6000	6.9500	7.0000	+2.190%	46	1,069	-16.286%
2026-06-12	6.3000	7.2000	6.3000	6.8500	+26.852%	94	1,064	-14.453%
2026-06-11	5.1000	5.4000	5.1000	5.4000	+6.090%	30	1,074	+8.519%
2026-06-10	5.6000	5.6000	5.0000	5.0900	-15.167%	43	1,071	+15.128%
2026-06-09	6.0500	6.0500	5.5900	6.0000	-1.800%	22	1,034	-2.333%
2026-06-08	6.2100	6.5100	6.1000	6.1100	-6.288%	19	1,014	-4.092%
2026-06-05	7.0000	7.0000	6.5200	6.5200	-6.857%	49	1,014	-10.123%
2026-06-04	7.0000	7.0000	6.9000	7.0000	-6.040%	3	994	-16.286%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+2.055%	2	992	-21.342%
2026-06-02	7.3800	7.5000	7.3000	7.3000	+2.817%	13	994	-19.726%
2026-06-01	7.4100	7.5500	7.1000	7.1000	-8.974%	59	996	-17.465%
2026-05-29	7.7400	7.9800	7.7400	7.8000	0.000%	84	993	-24.872%
2026-05-28	7.7400	7.8000	7.7400	7.8000	+4.139%	2	1,015	-24.872%
2026-05-27	6.5500	7.5100	6.5500	7.4900	+9.184%	34	1,017	-21.762%
2026-05-26	6.8500	6.9000	6.7000	6.8600	+3.003%	15	1,031	-14.577%
2026-05-22	6.5400	6.7000	6.5000	6.6600	+2.462%	40	1,023	-12.012%
2026-05-21	6.0000	6.5000	6.0000	6.5000	+6.557%	4	1,053	-9.846%
2026-05-20	5.7500	6.1000	5.7500	6.1000	+3.390%	56	1,053	-3.934%
2026-05-19	5.8900	5.9600	5.7100	5.9000	+0.855%	17	1,009	-0.678%
2026-05-18	6.0000	6.1000	5.8400	5.8500	-2.500%	36	1,009	+0.171%
2026-05-15	6.3000	6.3000	6.0000	6.0000	-9.091%	28	1,009	-2.333%
2026-05-14	6.5000	6.7000	6.4000	6.6000	-5.849%	32	953	-11.212%
2026-05-13	7.1000	7.1000	7.0100	7.0100	+11.802%	7	933	-16.405%
2026-05-12	5.8000	6.2700	5.8000	6.2700	+0.320%	48	933	-6.539%
2026-05-11	6.1000	6.2500	5.7000	6.2500	-13.194%	47	933	-6.240%
2026-05-08	7.0000	7.2000	6.7000	7.2000	+2.857%	7	853	-18.611%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-1.408%	25	847	-16.286%
2026-05-04	7.4000	7.4000	7.1000	7.1000	-1.114%	11	847	-17.465%
2026-05-01	7.3200	7.3200	7.1600	7.1800	-5.526%	41	813	-18.384%
2026-04-30	7.3600	7.6000	7.3600	7.6000	-1.935%	4	813	-22.895%
2026-04-29	6.9600	7.7500	6.9600	7.7500	+9.155%	16	812	-24.387%
2026-04-28	7.3000	7.3000	7.1000	7.1000	-2.740%	36	796	-17.465%
2026-04-27	7.6600	7.6600	7.3000	7.3000	-4.575%	45	780	-19.726%
2026-04-24	7.6000	8.8200	7.5900	7.6500	-3.165%	27	738	-23.399%
2026-04-23	7.9000	7.9000	7.9000	7.9000	-5.952%	1	714	-25.823%
2026-04-22	8.4000	8.4000	8.1000	8.4000	+3.704%	34	714	-30.238%
2026-04-21	8.1700	8.1700	8.1000	8.1000	+1.250%	100	682	-27.654%
2026-04-20	7.9000	8.0000	7.9000	8.0000	-3.614%	6	743	-26.750%
2026-04-16	8.0000	8.3000	7.9000	8.3000	+7.792%	55	738	-29.398%
2026-04-15	8.0000	8.0000	7.7000	7.7000	-2.532%	58	745	-23.896%
2026-04-14	8.2500	8.2500	7.9000	7.9000	-12.222%	103	720	-25.823%
2026-04-13	9.0000	9.0000	9.0000	9.0000	0.000%	10	617	-34.889%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-9.548%	3	608	-34.889%
2026-04-02	9.9500	9.9500	9.9500	9.9500	-0.500%	20	621	-41.106%
2026-04-01	9.1000	10.0000	9.0500	10.0000	+11.857%	34	621	-41.400%
2026-03-31	8.9500	8.9500	8.9400	8.9400	-1.650%	20	591	-34.452%
2026-03-30	9.0000	9.3400	8.9000	9.0900	+2.250%	15	592	-35.534%
2026-03-27	9.1500	9.1500	8.8900	8.8900	+6.213%	11	585	-34.083%
2026-03-26	9.5000	9.5000	8.3700	8.3700	-5.424%	5	574	-29.988%
2026-03-25	8.8500	8.8500	8.8500	8.8500	+1.724%	10	569	-33.785%
2026-03-24	8.4600	9.5000	8.4600	8.7000	+6.098%	110	561	-32.644%
2026-03-23	8.9500	8.9500	8.0500	8.2000	+1.485%	14	449	-28.537%
2026-03-20	8.5300	8.5300	8.0800	8.0800	-25.872%	51	444	-27.475%
2026-03-19	10.5000	10.9000	10.2500	10.9000	-7.234%	12	443	-46.239%
2026-03-18	11.7500	11.7500	11.7500	11.7500	+5.381%	1	451	-50.128%
2026-03-17	11.1500	11.1500	11.1500	11.1500	+1.364%	1	452	-47.444%
2026-03-16	11.3000	11.3600	11.0000	11.0000	-12.351%	19	451	-46.727%
2026-03-13	13.4400	13.4400	12.5000	12.5500	-10.100%	24	432	-53.307%
2026-03-12	14.0000	14.4000	13.8400	13.9600	+23.213%	17	424	-58.023%
2026-03-11	11.3300	11.3300	11.3300	11.3300	+16.804%	1	439	-48.279%
2026-03-10	10.0000	10.0000	9.7000	9.7000	-4.902%	13	438	-39.588%
2026-03-09	10.2000	10.2000	10.2000	10.2000	+7.368%	10	435	-42.549%
2026-03-06	9.2600	9.5000	9.2600	9.5000	-2.564%	15	425	-38.316%
2026-03-05	9.2600	9.7500	9.2600	9.7500	+5.978%	11	410	-39.897%
2026-03-04	9.3800	9.3800	8.9900	9.2000	-1.182%	39	409	-36.304%
2026-03-03	9.3100	9.3100	9.3100	9.3100	-8.725%	30	384	-37.057%
2026-03-02	12.2000	12.2000	10.2000	10.2000	+4.188%	2	384	-42.549%
2026-02-26	10.2000	10.2000	9.7900	9.7900	-5.956%	12	382	-40.143%
2026-02-25	10.3000	10.4100	10.0000	10.4100	-8.684%	11	369	-43.708%
2026-02-24	11.4000	11.4000	11.4000	11.4000	-5.941%	1	369	-48.596%
2026-02-20	12.3000	12.3000	12.1200	12.1200	+0.165%	2	368	-51.650%
2026-02-09	12.0000	12.1000	12.0000	12.1000	+18.627%	20	368	-51.570%
2026-01-30	10.2000	10.2000	10.2000	10.2000	-8.929%	5	388	-42.549%
2026-01-27	11.2500	11.2500	11.2000	11.2000	-4.274%	4	383	-47.679%
2026-01-26	11.7000	11.7000	11.7000	11.7000	+0.862%	1	379	-49.915%
2026-01-23	11.3300	11.6000	11.3300	11.6000	+4.788%	16	378	-49.483%
2026-01-22	11.0700	11.0700	11.0700	11.0700	+19.160%	6	373	-47.064%
2026-01-16	9.2900	9.2900	9.2900	9.2900	-9.718%	10	377	-36.921%
2026-01-15	10.2500	10.2900	10.2500	10.2900	-2.464%	80	377	-43.052%
2026-01-14	10.5500	10.5500	10.5500	10.5500	+14.177%	1	297	-44.455%
2026-01-13	9.2400	9.2400	9.2400	9.2400	+7.068%	2	298	-36.580%
2026-01-12	8.6300	8.6300	8.6300	8.6300	-5.683%	5	300	-32.097%
2026-01-09	9.4300	9.4300	8.8500	9.1500	+12.408%	157	305	-35.956%
2026-01-07	8.1900	8.1900	8.1400	8.1400	-6.865%	15	185	-28.010%
2026-01-05	8.7500	8.7500	8.7400	8.7400	+3.188%	2	195	-32.952%
2026-01-02	8.0000	8.4700	8.0000	8.4700	+10.719%	65	195	-30.815%
2025-12-26	7.6500	7.6500	7.6500	7.6500	-2.174%	20	225	-23.399%
2025-12-24	7.8200	7.8200	7.8200	7.8200	+0.256%	5	200	-25.064%
2025-12-23	7.8000	7.8000	7.8000	7.8000	+0.515%	2	200	-24.872%
2025-12-22	7.8500	7.9500	7.7600	7.7600	+3.467%	55	198	-24.485%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-6.250%	20	145	-21.867%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+8.844%	2	125	-26.750%
2025-12-16	7.4000	7.4000	7.3500	7.3500	-16.382%	20	123	-20.272%
2025-12-11	8.4100	8.7900	7.3000	8.7900	+17.987%	64	103	-33.333%
2025-12-10	7.4000	8.8000	7.3100	7.4500	-3.622%	60	132	-21.342%
2025-12-08	7.4000	7.7300	7.4000	7.7300	+6.621%	7	72	-24.191%
2025-12-05	7.2500	8.0500	7.2500	7.2500	-8.460%	35	70	-19.172%
2025-12-04	7.6300	7.9200	7.6300	7.9200	+3.529%	35	92	-26.010%
2025-12-02	7.6500	7.6500	7.6500	7.6500	-0.131%	8	57	-23.399%
2025-11-26	7.6600	7.6600	7.6600	7.6600	+2.819%	1	48	-23.499%
2025-11-25	7.4200	7.7000	7.4200	7.4500	-1.974%	24	48	-21.342%
2025-11-20	7.5500	7.6000	7.5500	7.6000	-3.797%	6	24	-22.895%
2025-11-17	7.9000	7.9000	7.9000	7.9000	-5.162%	10	19	-25.823%
2025-11-07	8.7900	8.7900	8.3300	8.3300	-30.583%	6	9	-29.652%
2025-10-15	12.0000	12.0000	12.0000	12.0000	-20.000%	1	3	-51.167%
2025-09-22	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	-60.933%