Dark

MOS20280121C25
MOS Jan 21 2028 25.00 Call (MOS280121C00025000)
option OPRA

EOD

Aug 7, 2026

4.700.000%(0.00)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.7000	4.7000	4.7000	4.7000	0.000%	50	17,508	0.000%
2026-08-06	5.0000	5.0000	4.7000	4.7000	-9.615%	33	17,508	0.000%
2026-08-05	4.6000	5.2000	4.3800	5.2000	+14.537%	37	17,487	-9.615%
2026-08-04	4.2000	4.7000	4.2000	4.5400	+14.937%	69	17,491	+3.524%
2026-08-03	4.1000	4.2000	3.9500	3.9500	-5.952%	179	17,459	+18.987%
2026-07-31	4.2000	4.2000	4.2000	4.2000	-4.545%	2	17,290	+11.905%
2026-07-29	4.9000	4.9000	4.4000	4.4000	-9.278%	4	17,288	+6.818%
2026-07-28	4.9000	4.9000	4.7800	4.8500	+10.227%	1,109	17,286	-3.093%
2026-07-27	4.4000	4.4000	4.4000	4.4000	-2.655%	224	18,007	+6.818%
2026-07-24	4.5000	4.5500	4.5000	4.5200	-7.755%	14	17,783	+3.982%
2026-07-23	4.9000	4.9000	4.9000	4.9000	+3.158%	78	17,793	-4.082%
2026-07-22	4.7000	4.8000	4.7000	4.7500	+10.465%	99	17,871	-1.053%
2026-07-20	4.1300	4.3000	4.1300	4.3000	-5.495%	3	17,777	+9.302%
2026-07-17	4.4400	4.5500	4.4400	4.5500	-5.405%	6	17,780	+3.297%
2026-07-16	5.0000	5.0000	4.8100	4.8100	+6.889%	7	17,776	-2.287%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-7.787%	2	17,779	+4.444%
2026-07-14	4.7100	4.9000	4.7100	4.8800	+9.172%	540	17,779	-3.689%
2026-07-13	4.3500	4.4700	4.3200	4.4700	+9.291%	11	18,319	+5.145%
2026-07-10	3.9000	4.1000	3.9000	4.0900	+7.632%	7	18,328	+14.914%
2026-07-09	3.6500	3.8000	3.3000	3.8000	0.000%	30	18,332	+23.684%
2026-07-08	3.8000	3.8000	3.6900	3.8000	-1.299%	40	18,304	+23.684%
2026-07-07	3.9000	3.9000	3.8500	3.8500	-6.553%	196	18,267	+22.078%
2026-07-06	4.0000	4.1200	3.9300	4.1200	+3.000%	10	18,087	+14.078%
2026-07-02	4.1000	4.1000	3.9300	4.0000	-2.439%	74	18,041	+17.500%
2026-07-01	4.4400	4.4400	4.1000	4.1000	+3.275%	102	18,041	+14.634%
2026-06-30	4.5000	4.5000	3.9700	3.9700	-13.696%	7	17,939	+18.388%
2026-06-29	4.6000	4.6000	4.6000	4.6000	0.000%	1	17,936	+2.174%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+1.770%	10	17,936	+2.174%
2026-06-25	3.9000	4.5200	3.9000	4.5200	+13.000%	11	17,926	+3.982%
2026-06-24	4.2000	4.2500	4.0000	4.0000	-4.762%	48	17,937	+17.500%
2026-06-23	4.5000	4.5000	4.2000	4.2000	-10.638%	21	17,894	+11.905%
2026-06-22	5.0000	5.0000	4.7000	4.7000	-10.476%	17	17,879	0.000%
2026-06-18	5.0100	5.2500	5.0100	5.2500	+11.702%	8	17,860	-10.476%
2026-06-17	5.0000	5.0000	4.7000	4.7000	+4.444%	41	17,860	0.000%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-9.639%	5	17,860	+4.444%
2026-06-15	5.5000	5.5000	4.9800	4.9800	-0.400%	35	17,855	-5.622%
2026-06-12	4.8600	5.0000	4.8000	5.0000	+29.870%	26	17,853	-6.000%
2026-06-11	3.7000	3.8500	3.6400	3.8500	+10.632%	32	17,837	+22.078%
2026-06-10	4.0000	4.0000	3.4800	3.4800	-12.563%	112	17,806	+35.057%
2026-06-09	4.0000	4.0000	3.9800	3.9800	-10.762%	61	17,698	+18.090%
2026-06-08	4.4000	4.7200	4.4000	4.4600	-7.083%	14	17,639	+5.381%
2026-06-05	4.9700	4.9700	4.7000	4.8000	-3.808%	89	17,638	-2.083%
2026-06-04	5.0000	5.2000	4.9000	4.9900	-12.456%	62	17,590	-5.812%
2026-06-03	5.4000	5.7000	5.4000	5.7000	0.000%	469	17,641	-17.544%
2026-06-02	5.4000	5.7000	5.4000	5.7000	+5.556%	10	17,182	-17.544%
2026-06-01	5.4000	5.5000	5.3000	5.4000	-4.930%	24	17,182	-12.963%
2026-05-29	5.5000	6.0300	5.5000	5.6800	-0.351%	1,049	17,164	-17.254%
2026-05-28	5.6000	5.8000	5.6000	5.7000	+5.751%	16	16,204	-17.544%
2026-05-27	5.1000	5.5500	5.1000	5.3900	+7.800%	59	16,193	-12.801%
2026-05-26	5.0400	5.0400	5.0000	5.0000	+2.249%	2	16,240	-6.000%
2026-05-22	4.8000	4.9200	4.8000	4.8900	+5.388%	71	16,240	-3.885%
2026-05-21	4.4000	4.7000	4.4000	4.6400	+9.693%	11	16,171	+1.293%
2026-05-20	4.2000	4.2300	4.2000	4.2300	-2.759%	7	16,171	+11.111%
2026-05-19	4.2000	4.3900	4.0000	4.3500	+1.163%	661	16,142	+8.046%
2026-05-18	4.2000	4.4100	4.0000	4.3000	0.000%	633	16,142	+9.302%
2026-05-15	4.4800	4.4800	4.3000	4.3000	-13.131%	12	16,142	+9.302%
2026-05-14	5.0000	5.0000	4.6000	4.9500	-1.000%	360	16,060	-5.051%
2026-05-13	5.3500	5.3700	5.0000	5.0000	+6.383%	113	15,612	-6.000%
2026-05-12	4.6000	4.8000	4.0000	4.7000	+5.618%	220	15,612	0.000%
2026-05-11	4.5100	4.7000	4.1000	4.4500	-5.319%	287	15,612	+5.618%
2026-05-08	5.2000	5.2000	4.7000	4.7000	-7.843%	92	15,450	0.000%
2026-05-07	5.2500	5.2500	5.0800	5.1000	-3.774%	26	15,413	-7.843%
2026-05-06	5.2000	5.4000	5.2000	5.3000	-0.935%	223	15,398	-11.321%
2026-05-05	5.2000	5.3500	5.1700	5.3500	+2.885%	13	15,286	-12.150%
2026-05-04	5.2700	5.3500	5.0000	5.2000	-0.952%	4	15,275	-9.615%
2026-05-01	5.2000	5.4300	5.2000	5.2500	-4.197%	21	15,264	-10.476%
2026-04-30	5.1000	5.6000	5.1000	5.4800	+5.385%	29	15,264	-14.234%
2026-04-29	5.1000	5.4000	5.1000	5.2000	0.000%	25	15,235	-9.615%
2026-04-28	5.3000	5.3000	5.2000	5.2000	-5.455%	14	15,245	-9.615%
2026-04-27	5.8000	5.8000	5.3400	5.5000	-5.172%	63	15,233	-14.545%
2026-04-24	6.1000	6.1000	5.5000	5.8000	-3.333%	24	15,174	-18.966%
2026-04-23	6.0100	6.1000	5.8700	6.0000	-1.639%	51	15,164	-21.667%
2026-04-22	6.3000	6.3000	6.1000	6.1000	+2.521%	34	15,189	-22.951%
2026-04-21	5.9000	6.1000	5.9000	5.9500	-0.833%	13	15,209	-21.008%
2026-04-20	6.0700	6.0700	5.8000	6.0000	-1.639%	65	15,209	-21.667%
2026-04-17	6.3000	6.4000	5.9000	6.1000	-3.175%	166	15,148	-22.951%
2026-04-16	6.1000	6.3000	5.9500	6.3000	+9.756%	37	15,003	-25.397%
2026-04-15	6.0500	6.1200	5.7400	5.7400	-2.712%	119	14,986	-18.118%
2026-04-14	6.4000	6.4000	5.9000	5.9000	-9.231%	567	14,880	-20.339%
2026-04-13	6.7500	6.9000	6.5000	6.5000	+1.562%	26	14,325	-27.692%
2026-04-10	6.7000	6.7000	6.4000	6.4000	-4.478%	66	14,319	-26.563%
2026-04-09	7.7500	7.8000	6.7000	6.7000	-11.258%	154	14,299	-29.851%
2026-04-08	7.7100	7.8500	7.2000	7.5500	-1.307%	35	14,173	-37.748%
2026-04-07	7.9600	8.1000	7.6000	7.6500	0.000%	25	14,192	-38.562%
2026-04-06	7.7500	8.1000	7.5400	7.6500	+1.864%	31	14,201	-38.562%
2026-04-02	7.8500	7.8500	7.3300	7.5100	+0.401%	33	14,183	-37.417%
2026-04-01	7.0000	7.4900	6.7000	7.4800	+7.163%	438	14,183	-37.166%
2026-03-31	7.1200	7.1200	6.6000	6.9800	+4.179%	62	14,587	-32.665%
2026-03-30	7.0000	7.0800	6.7000	6.7000	-5.367%	25	14,637	-29.851%
2026-03-27	6.8100	7.0800	6.7300	7.0800	+4.889%	11	14,634	-33.616%
2026-03-26	7.6500	7.6500	6.4000	6.7500	-4.930%	71	14,624	-30.370%
2026-03-25	6.7500	7.2000	6.7500	7.1000	+5.185%	44	14,570	-33.803%
2026-03-24	6.2600	6.9500	6.2000	6.7500	+9.756%	31	14,546	-30.370%
2026-03-23	5.8000	6.2700	5.7500	6.1500	+3.361%	119	14,539	-23.577%
2026-03-20	6.9500	7.0000	5.9000	5.9500	-22.222%	411	14,420	-21.008%
2026-03-19	8.1000	8.1000	7.5500	7.6500	-10.000%	7	14,044	-38.562%
2026-03-18	8.8000	8.8000	8.5000	8.5000	-10.432%	12	14,037	-44.706%
2026-03-17	9.4900	9.4900	9.4900	9.4900	+10.864%	5	14,035	-50.474%
2026-03-16	8.7200	8.7200	8.4500	8.5600	-12.205%	143	14,030	-45.093%
2026-03-13	10.2000	10.2500	9.7500	9.7500	-12.946%	22	13,897	-51.795%
2026-03-12	10.4000	11.8000	10.4000	11.2000	+20.430%	248	13,915	-58.036%
2026-03-11	8.1000	9.4000	8.1000	9.3000	+31.915%	95	14,118	-49.462%
2026-03-10	7.5000	7.5000	7.0500	7.0500	-8.442%	16	14,202	-33.333%
2026-03-09	7.0000	8.0000	6.7500	7.7000	+6.944%	268	14,186	-38.961%
2026-03-06	7.4000	7.6000	6.8800	7.2000	+3.597%	232	13,941	-34.722%
2026-03-05	7.0000	7.7100	6.7500	6.9500	-0.714%	155	13,711	-32.374%
2026-03-04	7.3000	7.3000	6.6500	7.0000	-2.098%	181	13,662	-32.857%
2026-03-03	7.3500	7.4000	6.7900	7.1500	-5.046%	186	13,488	-34.266%
2026-03-02	7.5000	7.6000	7.3000	7.5300	-4.684%	686	13,349	-37.583%
2026-02-27	7.4000	7.9500	7.2500	7.9000	+3.947%	685	13,954	-40.506%
2026-02-26	7.0200	7.6000	7.0200	7.6000	+5.556%	23	13,291	-38.158%
2026-02-25	7.3000	7.6500	7.1400	7.2000	-14.286%	220	13,454	-34.722%
2026-02-24	8.4000	8.4000	8.4000	8.4000	+2.439%	2	13,454	-44.048%
2026-02-23	8.5000	9.0000	8.2000	8.2000	-13.684%	8	13,452	-42.683%
2026-02-20	9.5000	9.5000	9.5000	9.5000	-2.863%	1	13,448	-50.526%
2026-02-19	9.6000	9.7800	9.6000	9.7800	+8.667%	6	13,447	-51.943%
2026-02-17	8.9600	9.0000	8.9300	9.0000	-4.255%	31	13,451	-47.778%
2026-02-13	8.9500	9.5500	8.9500	9.4000	-2.185%	232	13,673	-50.000%
2026-02-12	9.6100	9.6100	9.6100	9.6100	-8.126%	1	13,673	-51.093%
2026-02-11	10.2500	10.4600	9.9800	10.4600	+10.105%	12	13,674	-55.067%
2026-02-10	9.4000	10.5500	9.4000	9.5000	+5.556%	51	13,666	-50.526%
2026-02-09	8.6000	9.0000	8.6000	9.0000	+11.801%	2	13,637	-47.778%
2026-02-05	8.6500	8.6500	8.0500	8.0500	-8.419%	13	13,637	-41.615%
2026-02-04	9.0000	9.0000	8.4700	8.7900	+3.656%	13	13,650	-46.530%
2026-02-03	8.2000	8.4800	8.1500	8.4800	+12.318%	40	13,641	-44.575%
2026-02-02	7.5500	7.5500	7.5500	7.5500	-6.211%	5	13,611	-37.748%
2026-01-29	8.8500	8.8500	7.3500	8.0500	-3.012%	50	13,616	-41.615%
2026-01-26	8.5000	9.0000	8.3000	8.3000	-5.682%	11	13,586	-43.373%
2026-01-23	8.8000	8.9500	8.6000	8.8000	+7.186%	122	13,587	-46.591%
2026-01-22	8.3000	8.7500	8.0000	8.2100	+7.320%	12,910	13,483	-42.753%
2026-01-21	7.6000	7.7500	7.6000	7.6500	+6.993%	25	997	-38.562%
2026-01-20	7.0000	7.3000	7.0000	7.1500	+5.926%	52	986	-34.266%
2026-01-16	7.0500	7.0500	6.7500	6.7500	-12.451%	28	916	-30.370%
2026-01-15	7.6800	8.0000	7.4500	7.7100	-3.625%	436	916	-39.040%
2026-01-14	7.8000	8.0000	7.8000	8.0000	+15.942%	8	509	-41.250%
2026-01-13	6.9000	6.9500	6.7900	6.9000	0.000%	20	517	-31.884%
2026-01-12	6.7000	6.9000	6.3000	6.9000	+3.759%	12	509	-31.884%
2026-01-09	6.7000	6.7000	6.6500	6.6500	-5.674%	21	497	-29.323%
2026-01-08	6.8000	7.1500	6.7500	7.0500	+16.529%	18	516	-33.333%
2026-01-07	5.9800	6.0500	5.9700	6.0500	+0.166%	8	530	-22.314%
2026-01-06	5.9400	6.1500	5.9400	6.0400	+0.499%	37	530	-22.185%
2026-01-05	6.3600	6.3600	5.7400	6.0100	-3.840%	28	499	-21.797%
2026-01-02	5.5700	6.3000	5.5700	6.2500	+11.607%	39	499	-24.800%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-0.709%	1	460	-16.071%
2025-12-30	5.6400	5.6400	5.6400	5.6400	+3.486%	2	460	-16.667%
2025-12-26	5.6000	5.6000	5.4500	5.4500	-2.679%	71	458	-13.761%
2025-12-24	5.7300	5.7300	5.6000	5.6000	+27.273%	3	478	-16.071%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-22.807%	1	478	+6.818%
2025-12-22	5.6200	5.8000	5.6200	5.7000	+1.786%	36	443	-17.544%
2025-12-19	5.6000	5.6000	5.6000	5.6000	+13.821%	1	443	-16.071%
2025-12-16	5.7500	5.7500	4.9200	4.9200	-18.136%	93	442	-4.472%
2025-12-15	6.2000	6.4500	5.8000	6.0100	-12.263%	39	416	-21.797%
2025-12-12	6.6500	6.9600	6.5500	6.8500	+8.730%	24	381	-31.387%
2025-12-11	6.4200	6.6400	6.2100	6.3000	+23.047%	97	400	-25.397%
2025-12-10	5.1200	5.1200	5.1200	5.1200	-3.396%	1	392	-8.203%
2025-12-09	5.2100	5.5000	5.1600	5.3000	+1.727%	143	391	-11.321%
2025-12-08	5.1000	5.2900	5.1000	5.2100	-4.404%	45	256	-9.789%
2025-12-04	5.3000	5.4500	5.3000	5.4500	-2.679%	3	212	-13.761%
2025-12-03	5.6000	5.6000	5.6000	5.6000	0.000%	10	209	-16.071%
2025-12-02	5.8000	5.8000	5.6000	5.6000	-6.667%	30	209	-16.071%
2025-12-01	6.0000	6.0000	6.0000	6.0000	+8.108%	10	179	-21.667%
2025-11-25	5.5200	5.5500	5.5200	5.5500	+13.265%	11	169	-15.315%
2025-11-24	5.2500	5.2500	3.3500	4.9000	-8.582%	58	159	-4.082%
2025-11-21	5.2500	5.3600	5.2500	5.3600	-2.545%	6	119	-12.313%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-5.172%	5	113	-14.545%
2025-11-17	6.1400	6.6500	5.7500	5.8000	-10.217%	30	108	-18.966%
2025-11-14	6.4500	6.7200	6.1400	6.4600	+5.041%	32	83	-27.245%
2025-11-13	6.4700	6.8800	6.1500	6.1500	-0.806%	32	72	-23.577%
2025-11-12	6.5800	6.8500	6.0400	6.2000	+0.486%	14	69	-24.194%
2025-11-11	6.0600	6.1800	5.8700	6.1700	-5.077%	15	65	-23.825%
2025-11-10	6.2000	6.6200	6.2000	6.5000	-2.985%	22	50	-27.692%
2025-11-07	6.5000	6.7000	5.8600	6.7000	+7.200%	10	38	-29.851%
2025-11-06	6.3800	6.3800	6.2100	6.2500	-14.384%	15	32	-24.800%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-9.988%	10	7	-35.616%
2025-10-21	8.1100	8.1100	8.1100	8.1100	-38.186%	7	7	-42.047%
2025-10-08	13.1200	13.1200	13.1200	13.1200	0.000%	1	1	-64.177%