Dark

MOS20280121C30
MOS Jan 21 2028 30.00 Call (MOS280121C00030000)
option OPRA

EOD

Sep 28, 2026

2.80-12.500%(-0.40)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.2000	3.2000	2.8000	2.8000	-12.500%	37	6,223	0.000%
2026-09-25	3.2000	3.2000	3.0500	3.2000	-8.571%	14	6,191	-12.500%
2026-09-24	3.5000	3.5000	3.5000	3.5000	-9.091%	1	6,182	-20.000%
2026-09-23	3.8500	3.8500	3.8500	3.8500	+2.122%	2	6,181	-27.273%
2026-09-22	3.6500	3.8800	3.6500	3.7700	+4.722%	4	6,181	-25.729%
2026-09-21	4.1000	4.1000	3.6000	3.6000	-16.279%	47	6,182	-22.222%
2026-09-17	4.1000	4.4000	4.1000	4.3000	+12.861%	9	6,179	-34.884%
2026-09-16	4.1100	4.1100	3.8100	3.8100	-6.618%	3	6,180	-26.509%
2026-09-15	4.0800	4.0800	4.0800	4.0800	-2.857%	1	6,181	-31.373%
2026-09-14	4.0900	4.2000	4.0900	4.2000	-4.545%	178	6,182	-33.333%
2026-09-11	4.4000	4.4000	4.4000	4.4000	-6.383%	44	6,039	-36.364%
2026-09-10	4.6000	4.7000	4.6000	4.7000	+4.444%	4	6,039	-40.426%
2026-09-09	4.8900	4.9000	4.5000	4.5000	-7.975%	44	6,042	-37.778%
2026-09-08	5.1500	5.1500	4.7500	4.8900	+14.520%	249	6,002	-42.740%
2026-09-04	4.2000	4.3200	4.2000	4.2700	+1.667%	8	6,020	-34.426%
2026-09-03	4.7100	4.7100	4.2000	4.2000	-6.667%	38	6,020	-33.333%
2026-09-02	4.2800	4.5400	4.2800	4.5000	+9.756%	22	6,007	-37.778%
2026-09-01	4.1500	4.1500	4.1000	4.1000	+13.889%	16	6,007	-31.707%
2026-08-31	3.7700	3.7700	3.6000	3.6000	+4.956%	52	5,996	-22.222%
2026-08-28	3.4500	3.4500	3.4300	3.4300	0.000%	15	5,989	-18.367%
2026-08-27	3.3300	3.4300	3.2500	3.4300	-9.259%	202	5,974	-18.367%
2026-08-26	4.0000	4.2200	3.7800	3.7800	-0.264%	10	5,973	-25.926%
2026-08-25	3.7000	3.7900	3.5000	3.7900	+11.471%	4	5,964	-26.121%
2026-08-24	4.0100	4.0700	3.4000	3.4000	-11.917%	6	5,961	-17.647%
2026-08-21	3.6000	3.9700	3.4000	3.8600	+16.970%	59	5,967	-27.461%
2026-08-20	3.2000	3.3000	3.0900	3.3000	+16.197%	42	5,972	-15.152%
2026-08-19	2.7000	2.8400	2.7000	2.8400	+18.333%	3	5,990	-1.408%
2026-08-18	2.3800	2.4300	2.3800	2.4000	+9.091%	18	5,992	+16.667%
2026-08-17	2.5600	2.5600	2.2000	2.2000	-15.709%	880	5,977	+27.273%
2026-08-14	2.7500	2.7500	2.6100	2.6100	+2.353%	291	5,164	+7.280%
2026-08-13	2.8500	2.9100	2.5500	2.5500	-13.559%	799	4,874	+9.804%
2026-08-12	2.9500	2.9500	2.9500	2.9500	-15.473%	28	4,279	-5.085%
2026-08-11	3.4600	3.5200	3.3000	3.4900	+0.287%	23	4,281	-19.771%
2026-08-10	3.0600	3.4800	3.0600	3.4800	+2.353%	5	4,276	-19.540%
2026-08-07	3.4800	3.4800	3.3600	3.4000	0.000%	9	4,274	-17.647%
2026-08-06	3.7000	3.7500	3.4000	3.4000	-7.357%	136	4,274	-17.647%
2026-08-05	3.0800	3.6700	3.0800	3.6700	+23.154%	23	4,361	-23.706%
2026-08-03	3.1000	3.1000	2.9800	2.9800	+1.017%	2	4,362	-6.040%
2026-07-31	3.0000	3.1800	2.9500	2.9500	-11.940%	7	4,362	-5.085%
2026-07-30	3.2200	3.3500	3.2200	3.3500	0.000%	4	4,365	-16.418%
2026-07-29	3.5000	3.5000	3.2400	3.3500	-4.286%	1,781	4,365	-16.418%
2026-07-28	3.5000	3.5800	3.4000	3.5000	+18.644%	976	2,611	-20.000%
2026-07-27	3.1300	3.1300	2.9500	2.9500	-4.839%	6	1,992	-5.085%
2026-07-23	3.5000	3.5300	3.1000	3.1000	-10.920%	5	1,993	-9.677%
2026-07-22	3.4500	3.5000	3.4100	3.4800	+8.750%	14	1,996	-19.540%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,998	-12.500%
2026-07-20	2.9800	3.1000	2.9800	3.1000	+0.324%	4	1,998	-9.677%
2026-07-17	3.1000	3.1000	3.0900	3.0900	-11.207%	2	1,998	-9.385%
2026-07-16	3.6200	3.6400	3.4800	3.4800	-3.601%	13	1,998	-19.540%
2026-07-15	3.4500	3.6100	3.4500	3.6100	+17.590%	3	2,005	-22.438%
2026-07-13	2.9500	3.3500	2.9000	3.0700	+10.830%	29	2,007	-8.795%
2026-07-10	2.9500	2.9500	2.7700	2.7700	+2.593%	2	2,008	+1.083%
2026-07-09	2.1500	2.7000	2.1500	2.7000	+12.971%	3	2,009	+3.704%
2026-07-08	2.6000	2.6000	2.3900	2.3900	-10.150%	7	2,009	+17.155%
2026-07-07	2.7000	2.7000	2.6600	2.6600	-7.958%	5	2,003	+5.263%
2026-07-06	2.9100	2.9100	2.8900	2.8900	+3.214%	2	2,006	-3.114%
2026-07-02	3.0500	3.0500	2.8000	2.8000	-1.754%	18	2,004	0.000%
2026-07-01	2.9000	3.3400	2.8500	2.8500	-0.350%	29	2,004	-1.754%
2026-06-30	3.1300	3.1300	2.8600	2.8600	-13.333%	12	2,002	-2.098%
2026-06-29	3.5000	3.5000	3.3000	3.3000	-5.714%	34	2,003	-15.152%
2026-06-26	3.4000	3.5000	3.3500	3.5000	+13.636%	6	1,970	-20.000%
2026-06-25	3.0000	3.2000	3.0000	3.0800	+0.984%	14	1,976	-9.091%
2026-06-24	2.9000	3.1900	2.9000	3.0500	+0.993%	24	1,974	-8.197%
2026-06-23	2.6800	3.7500	2.6800	3.0200	-11.176%	90	1,972	-7.285%
2026-06-22	3.5300	3.7000	3.4000	3.4000	-11.688%	124	1,924	-17.647%
2026-06-18	3.6000	3.9500	3.6000	3.8500	+10.632%	82	1,225	-27.273%
2026-06-17	3.6600	3.7000	3.3700	3.4800	-13.000%	1,153	1,225	-19.540%
2026-06-15	4.4000	4.4000	4.0000	4.0000	+8.108%	4	1,225	-30.000%
2026-06-12	3.1500	3.8000	3.1500	3.7000	+40.684%	23	1,228	-24.324%
2026-06-11	2.6000	2.6300	2.6000	2.6300	+5.200%	40	1,238	+6.464%
2026-06-10	2.9200	2.9200	2.5000	2.5000	-19.355%	60	1,258	+12.000%
2026-06-09	3.2000	3.2000	3.0800	3.1000	-6.344%	15	1,237	-9.677%
2026-06-08	3.3100	3.3100	3.3100	3.3100	-12.895%	1	1,238	-15.408%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-0.262%	2	1,237	-26.316%
2026-06-03	3.8100	3.8100	3.8100	3.8100	-7.073%	1	1,235	-26.509%
2026-06-02	4.1200	4.1200	4.1000	4.1000	+0.985%	10	1,235	-31.707%
2026-06-01	4.1000	4.1000	4.0100	4.0600	-6.667%	26	1,245	-31.034%
2026-05-29	4.1000	4.4500	4.0000	4.3500	+6.098%	18	1,229	-35.632%
2026-05-28	4.1500	4.1500	4.0000	4.1000	+2.500%	102	1,221	-31.707%
2026-05-27	3.7500	4.0300	3.7500	4.0000	+8.108%	16	1,322	-30.000%
2026-05-26	3.7000	3.8700	3.7000	3.7000	+2.778%	39	1,307	-24.324%
2026-05-22	3.5000	3.6900	3.3000	3.6000	+5.882%	78	1,339	-22.222%
2026-05-21	3.3000	3.4000	3.3000	3.4000	+3.030%	2	1,411	-17.647%
2026-05-20	3.0500	3.3000	2.9000	3.3000	+6.452%	19	1,411	-15.152%
2026-05-19	3.1200	3.1200	3.1000	3.1000	+3.333%	5	1,415	-9.677%
2026-05-18	3.2000	3.2000	2.9400	3.0000	-7.407%	22	1,415	-6.667%
2026-05-15	3.3400	3.6000	3.2000	3.2400	-7.163%	131	1,415	-13.580%
2026-05-14	3.7000	3.7000	3.2000	3.4900	-5.163%	67	1,298	-19.771%
2026-05-13	3.7000	4.0000	3.6800	3.6800	+8.235%	25	1,207	-23.913%
2026-05-12	3.2000	3.4000	3.0000	3.4000	+3.030%	58	1,207	-17.647%
2026-05-11	3.6000	3.6000	2.9500	3.3000	-8.333%	115	1,207	-15.152%
2026-05-08	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,103	-22.222%
2026-05-07	3.9600	3.9600	3.7000	3.7000	-6.329%	30	1,102	-24.324%
2026-05-06	3.9000	3.9500	3.9000	3.9500	+1.282%	2	1,072	-29.114%
2026-05-05	3.8000	3.9000	3.7500	3.9000	+1.299%	36	1,070	-28.205%
2026-05-04	3.9500	3.9500	3.8500	3.8500	-1.282%	27	1,045	-27.273%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-3.704%	1	1,021	-28.205%
2026-04-30	4.0000	4.0500	4.0000	4.0500	-1.220%	2	1,021	-30.864%
2026-04-29	3.9000	4.1000	3.8500	4.1000	+2.500%	7	1,020	-31.707%
2026-04-28	3.8500	4.0000	3.8500	4.0000	-2.439%	31	1,015	-30.000%
2026-04-27	4.3000	4.3000	4.1000	4.1000	-7.658%	7	1,006	-31.707%
2026-04-24	4.8000	4.8000	4.4400	4.4400	-1.333%	5	1,005	-36.937%
2026-04-23	4.6000	4.6000	4.5000	4.5000	-2.174%	8	1,001	-37.778%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+1.099%	10	994	-39.130%
2026-04-21	4.5500	4.5500	4.5500	4.5500	+1.562%	25	1,004	-38.462%
2026-04-20	4.5000	4.5000	4.4800	4.4800	-4.274%	3	1,004	-37.500%
2026-04-17	4.3000	4.7200	4.3000	4.6800	+0.645%	20	1,001	-40.171%
2026-04-16	4.6000	4.6500	4.5000	4.6500	+6.164%	7	1,013	-39.785%
2026-04-15	4.6000	4.6000	4.3500	4.3800	-16.571%	5	1,013	-36.073%
2026-04-09	6.1000	6.1000	5.2500	5.2500	-13.366%	7	1,009	-46.667%
2026-04-07	6.0600	6.0600	6.0600	6.0600	-0.656%	1	1,002	-53.795%
2026-04-06	6.1000	6.1000	6.1000	6.1000	+7.965%	2	1,001	-54.098%
2026-04-01	5.4000	5.8000	5.4000	5.6500	+12.550%	22	999	-50.442%
2026-03-30	5.5000	5.5000	5.0200	5.0200	-6.168%	96	1,004	-44.223%
2026-03-27	5.4000	5.4000	5.3500	5.3500	+3.083%	62	1,075	-47.664%
2026-03-26	5.1900	5.1900	5.1900	5.1900	-3.172%	1	1,015	-46.050%
2026-03-25	5.2000	5.4100	5.1000	5.3600	+4.078%	16	1,014	-47.761%
2026-03-24	4.7300	5.1500	4.7300	5.1500	+5.317%	27	998	-45.631%
2026-03-23	4.8900	4.8900	4.8900	4.8900	+8.667%	2	999	-42.740%
2026-03-20	5.0000	5.0000	4.5000	4.5000	-23.858%	60	997	-37.778%
2026-03-19	6.5000	6.5000	5.7000	5.9100	-16.761%	22	943	-52.623%
2026-03-18	7.3500	7.4900	6.9000	7.1000	-2.069%	54	951	-60.563%
2026-03-17	7.2000	7.4000	7.2000	7.2500	+9.848%	17	963	-61.379%
2026-03-16	7.1500	7.4000	6.6000	6.6000	-14.839%	93	951	-57.576%
2026-03-13	8.5400	8.5400	7.2500	7.7500	-11.932%	52	863	-63.871%
2026-03-12	8.2000	8.9000	8.2000	8.8000	+20.548%	37	894	-68.182%
2026-03-11	6.3500	7.3000	6.3500	7.3000	+44.841%	52	921	-61.644%
2026-03-10	5.0400	5.0400	5.0400	5.0400	-13.103%	1	880	-44.444%
2026-03-09	5.5000	5.9200	5.0000	5.8000	+10.476%	49	881	-51.724%
2026-03-06	5.5500	5.7000	5.1500	5.2500	+0.768%	35	858	-46.667%
2026-03-05	5.2500	5.6000	4.8700	5.2100	+1.165%	164	854	-46.257%
2026-03-04	5.0000	5.1500	5.0000	5.1500	-4.630%	16	690	-45.631%
2026-03-03	5.2000	5.4000	5.0000	5.4000	-5.097%	8	698	-48.148%
2026-03-02	6.0000	6.0700	5.6900	5.6900	-2.735%	6	690	-50.791%
2026-02-27	5.8500	5.8500	5.8500	5.8500	+7.339%	5	684	-52.137%
2026-02-26	5.2000	5.6000	5.2000	5.4500	+2.830%	21	679	-48.624%
2026-02-25	6.0000	6.0000	5.2000	5.3000	-17.829%	53	624	-47.170%
2026-02-24	7.0000	7.0000	6.2500	6.4500	+2.219%	10	624	-56.589%
2026-02-23	6.3100	6.3100	6.3100	6.3100	-10.369%	5	617	-55.626%
2026-02-20	7.0400	7.0400	7.0400	7.0400	-3.562%	4	617	-60.227%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+1.530%	1	621	-61.644%
2026-02-13	7.0700	7.2500	7.0700	7.1900	-2.838%	36	615	-61.057%
2026-02-12	8.1000	8.1000	7.4000	7.4000	+19.355%	12	615	-62.162%
2026-02-05	6.4000	6.4000	6.2000	6.2000	-3.276%	3	604	-54.839%
2026-02-04	6.1600	6.4100	6.1600	6.4100	-2.137%	21	603	-56.318%
2026-02-03	6.2000	6.5500	6.2000	6.5500	+10.829%	5	624	-57.252%
2026-01-30	5.8000	6.1000	5.8000	5.9100	-5.440%	27	619	-52.623%
2026-01-29	6.1000	6.2500	6.1000	6.2500	-10.714%	40	598	-55.200%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+9.375%	10	578	-60.000%
2026-01-27	6.4000	6.4000	6.4000	6.4000	0.000%	1	568	-56.250%
2026-01-26	7.0300	7.0300	6.4000	6.4000	-3.030%	5	567	-56.250%
2026-01-23	6.4700	6.6000	6.4700	6.6000	+4.762%	16	563	-57.576%
2026-01-22	6.1000	6.5000	6.1000	6.3000	+8.621%	43	578	-55.556%
2026-01-21	5.8000	5.8000	5.8000	5.8000	+16.232%	12	594	-51.724%
2026-01-16	4.6500	5.3100	4.6500	4.9900	-14.846%	28	594	-43.888%
2026-01-15	5.5500	5.8600	5.5500	5.8600	-2.333%	3	594	-52.218%
2026-01-14	5.7500	6.2000	5.6000	6.0000	+15.385%	136	591	-53.333%
2026-01-13	5.4000	5.4000	5.2000	5.2000	+1.961%	11	510	-46.154%
2026-01-09	5.1800	5.1800	5.0000	5.1000	-3.774%	13	499	-45.098%
2026-01-08	5.1900	5.3000	5.1900	5.3000	+19.101%	9	486	-47.170%
2026-01-07	4.5000	4.5000	4.4500	4.4500	+1.136%	22	477	-37.079%
2026-01-06	4.5000	4.5000	4.4000	4.4000	-8.524%	13	498	-36.364%
2026-01-05	4.8100	4.8100	4.8100	4.8100	+19.950%	1	484	-41.788%
2025-12-26	3.9500	4.0100	3.9500	4.0100	-3.373%	2	484	-30.175%
2025-12-24	4.1500	4.1500	4.1500	4.1500	+3.750%	1	486	-32.530%
2025-12-19	4.0000	4.0000	4.0000	4.0000	-10.112%	10	486	-30.000%
2025-12-15	4.8000	4.8000	4.4500	4.4500	-7.292%	4	476	-37.079%
2025-12-12	4.8000	4.8000	4.8000	4.8000	+2.128%	1	472	-41.667%
2025-12-11	4.1500	4.7000	4.1500	4.7000	+27.027%	44	473	-40.426%
2025-12-10	3.7700	3.7700	3.7000	3.7000	-0.270%	40	497	-24.324%
2025-12-08	3.7000	3.7100	3.7000	3.7100	-7.250%	2	457	-24.528%
2025-12-04	3.8100	4.0000	3.8100	4.0000	-2.439%	4	457	-30.000%
2025-12-03	3.9300	4.1000	3.9300	4.1000	+2.500%	2	456	-31.707%
2025-12-02	4.0500	4.0500	2.7800	4.0000	+9.589%	31	454	-30.000%
2025-12-01	4.3300	4.3400	3.6500	3.6500	-1.617%	6	435	-23.288%
2025-11-25	3.7100	3.7100	3.7100	3.7100	+6.000%	23	434	-24.528%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-12.500%	1	447	-20.000%
2025-11-19	4.0000	4.0000	4.0000	4.0000	0.000%	1	446	-30.000%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-11.111%	1	445	-30.000%
2025-11-17	4.2000	4.5000	4.2000	4.5000	-2.174%	11	444	-37.778%
2025-11-13	4.5500	4.6000	4.5500	4.6000	+0.877%	8	433	-39.130%
2025-11-12	4.5000	4.5600	4.5000	4.5600	+0.220%	8	417	-38.596%
2025-11-11	4.4000	4.5500	4.4000	4.5500	+3.409%	50	417	-38.462%
2025-11-10	4.4000	4.4000	4.4000	4.4000	-2.222%	3	367	-36.364%
2025-11-07	4.5900	4.5900	4.5000	4.5000	-4.255%	11	364	-37.778%
2025-11-06	4.7000	4.7000	4.7000	4.7000	-6.000%	40	354	-40.426%
2025-11-05	5.5500	5.5500	5.0000	5.0000	-3.661%	61	314	-44.000%
2025-11-04	5.0000	5.1900	4.2100	5.1900	-5.636%	34	255	-46.050%
2025-11-03	5.5000	5.5000	5.5000	5.5000	-0.901%	1	222	-49.091%
2025-10-31	5.9300	6.1000	5.5500	5.5500	-17.656%	37	222	-49.550%
2025-10-28	6.5000	6.7400	6.5000	6.7400	-0.882%	14	185	-58.457%
2025-10-27	6.7000	6.8000	6.7000	6.8000	+1.493%	2	170	-58.824%
2025-10-22	6.9000	6.9000	6.7000	6.7000	+4.688%	10	170	-58.209%
2025-10-21	6.2800	6.4000	6.2800	6.4000	-3.030%	46	160	-56.250%
2025-10-20	6.5600	6.6000	6.3500	6.6000	+1.538%	40	114	-57.576%
2025-10-17	6.5000	6.5000	6.5000	6.5000	-2.985%	19	74	-56.923%
2025-10-15	6.7000	6.7000	6.7000	6.7000	-7.840%	3	55	-58.209%
2025-10-14	7.5000	7.5000	7.2700	7.2700	-0.411%	14	52	-61.486%
2025-10-13	7.5000	7.5000	7.3000	7.3000	+2.817%	15	38	-61.644%
2025-10-10	6.9000	8.3500	6.7500	7.1000	-33.333%	33	23	-60.563%
2025-10-06	10.6500	10.6500	10.6500	10.6500	-1.389%	5	11	-73.709%
2025-09-24	11.0100	11.0100	10.0000	10.8000	+13.089%	6	6	-74.074%
2025-09-18	9.5500	9.5500	9.5500	9.5500	0.000%	1	1	-70.681%