Dark

MOS20280121C35
MOS Jan 21 2028 35.00 Call (MOS280121C00035000)
option OPRA

EOD

Sep 25, 2026

2.13-22.263%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.1800	2.1800	2.1300	2.1300	-22.263%	2	2,537	0.000%
2026-09-23	2.9000	2.9000	2.7400	2.7400	+5.385%	16	2,538	-22.263%
2026-09-21	2.7900	2.7900	2.6000	2.6000	-7.143%	6	2,538	-18.077%
2026-09-18	2.9700	2.9700	2.8000	2.8000	-6.667%	3	2,538	-23.929%
2026-09-16	3.0000	3.0000	3.0000	3.0000	+5.634%	73	2,538	-29.000%
2026-09-14	2.8000	3.1500	2.8000	2.8400	-6.885%	28	2,538	-25.000%
2026-09-11	3.2000	3.2000	3.0500	3.0500	-4.984%	6	2,548	-30.164%
2026-09-10	3.3000	3.3000	3.2100	3.2100	-7.225%	12	2,553	-33.645%
2026-09-09	3.6500	3.6500	3.4000	3.4600	-2.809%	4	2,548	-38.439%
2026-09-08	3.7000	3.7000	3.5600	3.5600	+7.879%	13	2,546	-40.169%
2026-09-04	2.6000	3.6000	2.6000	3.3000	+9.272%	150	2,386	-35.455%
2026-09-03	3.0700	3.1100	3.0200	3.0200	-8.485%	10	2,386	-29.470%
2026-09-02	3.2100	3.3000	3.2100	3.3000	+13.014%	5	2,386	-35.455%
2026-09-01	3.0500	3.0500	2.8800	2.9200	+4.286%	4	2,385	-27.055%
2026-08-31	2.8000	2.8000	2.8000	2.8000	+19.149%	1	2,386	-23.929%
2026-08-28	2.4500	2.4500	2.3500	2.3500	-2.083%	12	2,387	-9.362%
2026-08-27	2.4100	2.4200	2.3100	2.4000	-11.765%	82	2,375	-11.250%
2026-08-26	2.9600	2.9600	2.7200	2.7200	+8.800%	11	2,341	-21.691%
2026-08-25	2.4000	2.5000	2.4000	2.5000	-10.714%	4	2,340	-14.800%
2026-08-24	2.8000	2.8000	2.8000	2.8000	+3.704%	1	2,337	-23.929%
2026-08-21	2.5200	2.7400	2.5200	2.7000	+23.288%	21	2,336	-21.111%
2026-08-20	2.1600	2.3100	2.1600	2.1900	+46.000%	311	2,322	-2.740%
2026-08-17	1.7000	1.7000	1.5000	1.5000	-18.919%	867	2,190	+42.000%
2026-08-14	1.8500	1.8500	1.8500	1.8500	+2.778%	340	1,425	+15.135%
2026-08-13	2.0500	2.0500	1.8000	1.8000	-12.621%	87	1,085	+18.333%
2026-08-12	2.0600	2.0600	2.0600	2.0600	-12.712%	3	1,084	+3.398%
2026-08-11	2.5100	2.5100	2.3600	2.3600	-9.924%	25	1,081	-9.746%
2026-08-05	2.1500	2.6200	2.1500	2.6200	+27.805%	37	1,066	-18.702%
2026-08-04	2.0100	2.0500	2.0100	2.0500	-22.642%	10	1,100	+3.902%
2026-07-29	2.6500	2.6500	2.6500	2.6500	+2.713%	1	1,095	-19.623%
2026-07-28	2.4000	2.5800	2.4000	2.5800	+14.667%	6	1,095	-17.442%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,091	-5.333%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,091	-14.800%
2026-07-14	2.4500	2.4500	2.4500	2.4500	+13.953%	5	1,091	-13.061%
2026-07-13	2.0000	2.1500	2.0000	2.1500	+7.500%	6	1,086	-0.930%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+11.111%	5	1,085	+6.500%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-10.000%	2	1,085	+18.333%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,084	+6.500%
2026-06-30	2.1000	2.2000	2.0700	2.2000	-10.204%	8	1,084	-3.182%
2026-06-29	2.5000	2.5000	2.4500	2.4500	-0.810%	3	1,084	-13.061%
2026-06-26	2.3500	2.4800	2.3500	2.4700	+13.825%	92	1,087	-13.765%
2026-06-24	2.3500	2.3500	2.1700	2.1700	-1.364%	5	1,176	-1.843%
2026-06-23	2.3300	2.3300	2.2000	2.2000	-15.385%	27	1,171	-3.182%
2026-06-22	2.7500	2.7500	2.5800	2.6000	-9.091%	80	1,185	-18.077%
2026-06-18	2.8200	2.8600	2.8200	2.8600	+7.116%	3	1,137	-25.524%
2026-06-16	2.6700	2.6700	2.6700	2.6700	-4.643%	5	1,137	-20.225%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+2.941%	3	1,142	-23.929%
2026-06-12	2.5200	2.8500	2.5200	2.7200	+41.667%	24	1,141	-21.691%
2026-06-11	1.9200	1.9200	1.9200	1.9200	+4.918%	1	1,124	+10.938%
2026-06-10	2.1000	2.1300	1.8300	1.8300	-17.937%	11	1,125	+16.393%
2026-06-09	2.2300	2.2300	2.2300	2.2300	-9.717%	1	1,117	-4.484%
2026-06-08	2.6000	2.6000	2.4000	2.4700	-24.924%	9	1,117	-13.765%
2026-05-29	3.2900	3.2900	3.2900	3.2900	+10.774%	5	1,117	-35.258%
2026-05-28	2.9700	2.9700	2.9700	2.9700	-2.623%	2	1,112	-28.283%
2026-05-27	2.8000	3.0800	2.8000	3.0500	+18.677%	17	1,111	-30.164%
2026-05-22	2.5700	2.5700	2.5700	2.5700	+9.362%	50	1,124	-17.121%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+4.444%	1	1,124	-9.362%
2026-05-20	2.2500	2.2500	2.2100	2.2500	0.000%	33	1,124	-5.333%
2026-05-19	2.1500	2.2500	2.1500	2.2500	-0.442%	119	1,003	-5.333%
2026-05-18	2.2000	2.2700	2.0600	2.2600	-3.004%	21	1,003	-5.752%
2026-05-15	2.3800	2.3800	2.3300	2.3300	-11.742%	11	1,003	-8.584%
2026-05-14	2.4500	2.6400	2.4500	2.6400	-5.714%	3	989	-19.318%
2026-05-13	2.9000	2.9000	2.8000	2.8000	+14.754%	11	978	-23.929%
2026-05-12	2.2500	2.4400	2.2000	2.4400	-2.400%	58	978	-12.705%
2026-05-11	2.0000	2.5000	2.0000	2.5000	-3.846%	56	978	-14.800%
2026-05-08	2.7700	2.7700	2.6000	2.6000	-13.333%	62	1,017	-18.077%
2026-05-06	2.8000	3.0000	2.8000	3.0000	-6.250%	5	1,016	-29.000%
2026-05-05	2.9000	3.2000	2.8500	3.2000	+14.286%	3	1,014	-33.438%
2026-05-04	3.0000	3.2000	2.8000	2.8000	-8.795%	65	1,011	-23.929%
2026-04-30	2.8000	3.1000	2.8000	3.0700	+2.333%	41	1,010	-30.619%
2026-04-29	2.9500	3.0000	2.9500	3.0000	+1.010%	17	992	-29.000%
2026-04-28	2.9000	2.9700	2.9000	2.9700	-6.897%	74	976	-28.283%
2026-04-27	3.1900	3.1900	3.1900	3.1900	-3.333%	3	932	-33.229%
2026-04-23	3.3000	3.3000	3.3000	3.3000	-8.333%	4	932	-35.455%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+3.448%	6	928	-40.833%
2026-04-17	3.4800	3.4800	3.4800	3.4800	+12.258%	1	922	-38.793%
2026-04-16	3.4000	3.4000	3.1000	3.1000	-8.824%	6	922	-31.290%
2026-04-15	3.5000	3.5000	3.4000	3.4000	-2.857%	2	925	-37.353%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-12.500%	5	925	-39.143%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+6.383%	1	920	-46.750%
2026-04-10	3.7700	3.7700	3.7600	3.7600	-8.293%	6	920	-43.351%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-9.890%	1	914	-48.049%
2026-04-08	4.3000	4.5500	4.3000	4.5500	-5.208%	20	914	-53.187%
2026-04-07	4.8000	4.8000	4.8000	4.8000	+4.348%	5	914	-55.625%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+0.656%	3	914	-53.696%
2026-04-02	4.5700	4.5700	4.5700	4.5700	+0.440%	10	905	-53.392%
2026-04-01	4.3000	4.5500	4.3000	4.5500	+12.624%	96	905	-53.187%
2026-03-27	4.0500	4.0500	4.0400	4.0400	+2.278%	18	810	-47.277%
2026-03-26	3.8500	3.9500	3.8100	3.9500	0.000%	6	810	-46.076%
2026-03-25	3.9500	3.9500	3.9500	3.9500	-3.659%	3	809	-46.076%
2026-03-24	4.0500	4.1000	4.0500	4.1000	+18.841%	18	806	-48.049%
2026-03-23	3.5000	3.5000	3.4500	3.4500	0.000%	24	797	-38.261%
2026-03-20	3.8500	3.9000	3.4500	3.4500	-22.122%	116	773	-38.261%
2026-03-19	4.4900	4.4900	4.4300	4.4300	-18.716%	5	677	-51.919%
2026-03-18	5.5000	5.7000	5.4000	5.4500	-6.034%	15	678	-60.917%
2026-03-17	5.8000	5.8000	5.8000	5.8000	+9.434%	1	683	-63.276%
2026-03-16	5.2500	5.3000	5.2000	5.3000	-31.169%	216	682	-59.811%
2026-03-12	6.4500	7.7000	6.4500	7.7000	+62.105%	22	671	-72.338%
2026-03-11	4.7100	4.7500	4.7100	4.7500	+13.095%	200	672	-55.158%
2026-03-10	4.4000	4.4000	4.2000	4.2000	+9.375%	20	486	-49.286%
2026-03-06	4.1200	4.1200	3.8400	3.8400	-0.518%	5	486	-44.531%
2026-03-05	3.8600	3.8600	3.8600	3.8600	+10.286%	2	481	-44.819%
2026-03-04	3.8000	3.8000	3.5000	3.5000	-9.091%	3	481	-39.143%
2026-03-03	4.0000	4.0000	3.8500	3.8500	-3.750%	10	479	-44.675%
2026-02-26	4.2500	4.2500	4.0000	4.0000	+3.896%	23	471	-46.750%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-25.962%	3	450	-44.675%
2026-02-23	5.2000	5.2000	5.2000	5.2000	+1.961%	8	450	-59.038%
2026-02-17	5.1000	5.1000	5.1000	5.1000	-17.609%	1	446	-58.235%
2026-02-12	6.1900	6.1900	6.1900	6.1900	+4.915%	1	446	-65.590%
2026-02-11	6.0000	6.0000	5.9000	5.9000	+6.306%	6	447	-63.898%
2026-02-10	5.4200	5.5500	5.3100	5.5500	+11.446%	15	446	-61.622%
2026-02-09	4.9800	4.9800	4.9800	4.9800	+4.842%	1	434	-57.229%
2026-02-06	5.0300	5.0300	4.7200	4.7500	+2.151%	26	433	-55.158%
2026-02-04	4.6500	4.6500	4.6500	4.6500	-0.428%	81	429	-54.194%
2026-02-03	4.6700	4.6700	4.6700	4.6700	+16.750%	2	430	-54.390%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-6.977%	8	428	-46.750%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-8.316%	1	420	-50.465%
2026-01-28	4.7000	4.7000	4.6900	4.6900	-3.893%	7	420	-54.584%
2026-01-26	4.9100	5.0000	4.8800	4.8800	-3.748%	3	419	-56.352%
2026-01-23	5.1000	5.1000	5.0700	5.0700	+8.565%	12	416	-57.988%
2026-01-22	4.6700	4.6700	4.6700	4.6700	+13.902%	2	406	-54.390%
2026-01-21	4.1500	4.1500	4.1000	4.1000	+9.626%	6	406	-48.049%
2026-01-16	3.8500	3.8500	3.7400	3.7400	-13.626%	20	385	-43.048%
2026-01-15	4.3700	4.7500	4.3300	4.3300	-0.230%	74	385	-50.808%
2026-01-14	4.5000	4.5000	4.3400	4.3400	+27.647%	7	377	-50.922%
2026-01-12	3.4500	3.4500	3.4000	3.4000	-5.556%	19	377	-37.353%
2026-01-09	3.5600	3.6000	3.5600	3.6000	+16.129%	2	374	-40.833%
2026-01-07	3.4300	3.5000	3.1000	3.1000	-3.125%	25	374	-31.290%
2026-01-06	3.2000	3.2000	3.2000	3.2000	-0.929%	3	360	-33.438%
2026-01-05	3.2300	3.2300	3.2300	3.2300	+4.194%	20	350	-34.056%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+6.897%	1	350	-31.290%
2025-12-31	2.9100	2.9100	2.9000	2.9000	-2.685%	12	348	-26.552%
2025-12-30	2.9800	2.9800	2.9800	2.9800	+4.196%	3	348	-28.523%
2025-12-29	3.0100	3.0100	2.8600	2.8600	-1.379%	2	348	-25.524%
2025-12-26	2.8000	2.9000	2.8000	2.9000	-1.024%	11	347	-26.552%
2025-12-23	2.9300	2.9300	2.9300	2.9300	-0.678%	1	345	-27.304%
2025-12-19	2.9500	2.9500	2.9500	2.9500	-2.318%	1	344	-27.797%
2025-12-17	2.9500	3.0200	2.9500	3.0200	+5.594%	65	343	-29.470%
2025-12-16	3.0500	3.0500	2.8600	2.8600	-10.625%	5	294	-25.524%
2025-12-15	3.4000	3.4000	3.2000	3.2000	-7.514%	2	294	-33.438%
2025-12-12	3.4600	3.4600	3.4600	3.4600	+33.077%	5	294	-38.439%
2025-12-10	2.6700	2.6700	2.6000	2.6000	+1.563%	41	289	-18.077%
2025-12-09	2.5600	2.5600	2.5600	2.5600	+1.186%	1	261	-16.797%
2025-12-08	2.4900	2.5300	2.4900	2.5300	-8.000%	7	260	-15.810%
2025-12-05	2.7500	2.7500	2.7500	2.7500	+1.476%	1	254	-22.545%
2025-12-04	2.8500	2.8500	2.7100	2.7100	+1.498%	15	253	-21.402%
2025-12-02	2.6700	2.6700	2.6700	2.6700	-12.459%	4	239	-20.225%
2025-11-28	3.0500	3.0500	3.0500	3.0500	+22.000%	50	235	-30.164%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-8.088%	1	235	-14.800%
2025-11-21	2.7200	2.7200	2.7200	2.7200	-6.207%	1	234	-21.691%
2025-11-19	2.9000	2.9000	2.9000	2.9000	-0.344%	28	234	-26.552%
2025-11-18	2.9100	2.9100	2.9100	2.9100	-3.000%	1	234	-26.804%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	234	-29.000%
2025-11-11	3.2000	3.2000	3.1000	3.1000	-8.824%	201	346	-31.290%
2025-11-10	3.2900	3.4000	3.2900	3.4000	+3.030%	2	346	-37.353%
2025-11-07	3.0000	3.3000	3.0000	3.3000	-1.493%	2	344	-35.455%
2025-11-05	3.3500	3.3500	3.3500	3.3500	-6.685%	6	342	-36.418%
2025-11-04	3.5000	3.5900	3.5000	3.5900	-10.250%	24	342	-40.669%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-23.077%	1	318	-46.750%
2025-10-23	5.2000	5.2000	5.2000	5.2000	+10.638%	1	317	-59.038%
2025-10-21	4.5500	4.7000	4.5500	4.7000	+0.427%	200	317	-54.681%
2025-10-17	4.6700	4.7200	4.6700	4.6800	-16.429%	21	287	-54.487%
2025-10-16	5.4000	5.6000	5.4000	5.6000	+14.990%	200	286	-61.964%
2025-10-10	6.2000	6.2000	4.8700	4.8700	-35.067%	3	86	-56.263%
2025-10-09	7.9500	7.9500	7.5000	7.5000	-6.250%	4	85	-71.600%
2025-10-08	7.9900	8.0000	7.9000	8.0000	-1.478%	42	81	-73.375%
2025-10-06	8.0000	8.2000	8.0000	8.1200	+11.233%	32	39	-73.768%
2025-10-03	7.3000	7.3000	7.3000	7.3000	-3.311%	1	7	-70.822%
2025-09-30	7.5500	7.5500	7.5500	7.5500	+14.394%	5	6	-71.788%
2025-09-22	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-67.727%