Dark

MOS20280121C40
MOS Jan 21 2028 40.00 Call (MOS280121C00040000)
option OPRA

EOD

Sep 28, 2026

1.37-16.970%(-0.28)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5000	1.5000	1.3700	1.3700	-16.970%	17	6,795	0.000%
2026-09-25	1.6500	1.6500	1.6500	1.6500	-5.714%	3	6,782	-16.970%
2026-09-24	1.7000	1.8800	1.7000	1.7500	-7.895%	118	6,783	-21.714%
2026-09-21	2.0000	2.0000	1.7500	1.9000	-24.000%	59	6,875	-27.895%
2026-09-17	2.5000	2.5000	2.5000	2.5000	+13.636%	2	6,818	-45.200%
2026-09-15	2.1000	2.2000	2.1000	2.2000	+8.374%	15	6,816	-37.727%
2026-09-14	2.0300	2.0300	2.0300	2.0300	-10.965%	3	6,826	-32.512%
2026-09-11	2.4600	2.4600	2.0000	2.2800	-12.308%	5	6,829	-39.912%
2026-09-10	2.6000	2.6000	2.6000	2.6000	+0.775%	1	6,829	-47.308%
2026-09-09	2.7000	2.7000	2.5800	2.5800	-2.642%	4	6,829	-46.899%
2026-09-08	2.7500	2.7500	2.6300	2.6500	+17.778%	38	6,831	-48.302%
2026-09-03	2.2500	2.2500	2.2500	2.2500	-6.250%	15	6,853	-39.111%
2026-09-02	2.0000	2.4000	2.0000	2.4000	+11.628%	55	6,838	-42.917%
2026-09-01	2.0000	2.1500	2.0000	2.1500	+4.878%	115	6,838	-36.279%
2026-08-26	2.1900	2.1900	2.0500	2.0500	+10.811%	21	6,753	-33.171%
2026-08-25	1.9000	1.9000	1.8500	1.8500	-3.141%	9	6,732	-25.946%
2026-08-24	1.9000	1.9100	1.9000	1.9100	-4.500%	31	6,732	-28.272%
2026-08-21	1.7500	2.0000	1.7500	2.0000	+35.135%	51	6,702	-31.500%
2026-08-20	1.4800	1.4800	1.4800	1.4800	+9.630%	2	6,749	-7.432%
2026-08-19	1.3500	1.3500	1.3500	1.3500	+12.500%	2	6,747	+1.481%
2026-08-18	1.1600	1.2000	1.1600	1.2000	+20.000%	3	6,745	+14.167%
2026-08-17	1.2000	1.2000	1.0000	1.0000	-24.812%	37	6,743	+37.000%
2026-08-14	1.4000	1.4000	1.3300	1.3300	+2.308%	16	6,726	+3.008%
2026-08-13	1.5000	1.5000	1.3000	1.3000	-16.129%	15	6,713	+5.385%
2026-08-12	1.5500	1.5500	1.5500	1.5500	-8.824%	101	6,703	-11.613%
2026-08-11	1.7700	1.7700	1.7000	1.7000	-2.857%	9	6,602	-19.412%
2026-08-10	1.6000	1.7500	1.6000	1.7500	-1.130%	40	6,600	-21.714%
2026-08-06	1.7700	1.7700	1.7700	1.7700	-4.324%	2	6,581	-22.599%
2026-08-05	1.8500	1.8500	1.8500	1.8500	+12.805%	2	6,581	-25.946%
2026-08-04	1.6400	1.6400	1.6400	1.6400	-6.286%	1	6,579	-16.463%
2026-08-03	1.7500	1.7500	1.7500	1.7500	+7.362%	1	6,579	-21.714%
2026-07-31	1.6300	1.6300	1.6300	1.6300	-16.410%	1	6,578	-15.951%
2026-07-30	1.9500	1.9500	1.9500	1.9500	+8.333%	10	6,577	-29.744%
2026-07-29	1.8000	1.8000	1.8000	1.8000	0.000%	2	6,567	-23.889%
2026-07-28	1.9000	1.9000	1.8000	1.8000	+2.857%	29	6,565	-23.889%
2026-07-24	1.7500	1.7500	1.7500	1.7500	+8.025%	4	6,590	-21.714%
2026-07-23	1.8400	1.8400	1.6200	1.6200	0.000%	6	6,586	-15.432%
2026-07-22	1.6200	1.6200	1.6200	1.6200	-7.429%	20	6,586	-15.432%
2026-07-21	1.7500	1.7500	1.7500	1.7500	+6.061%	1	6,606	-21.714%
2026-07-17	1.6500	1.6500	1.6500	1.6500	-13.158%	10	6,605	-16.970%
2026-07-15	1.9000	1.9000	1.9000	1.9000	+17.284%	1	6,615	-27.895%
2026-07-13	1.5500	1.6200	1.5500	1.6200	+20.896%	47	6,615	-15.432%
2026-07-10	1.2000	1.3400	1.2000	1.3400	-3.597%	27	6,615	+2.239%
2026-07-09	1.3900	1.3900	1.3900	1.3900	+11.200%	4	6,625	-1.439%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-14.384%	15	6,625	+9.600%
2026-07-07	1.5000	1.5000	1.4600	1.4600	-8.750%	7	6,625	-6.164%
2026-07-06	1.6500	1.6500	1.6000	1.6000	+3.226%	7	6,624	-14.375%
2026-07-01	1.5500	1.5500	1.5500	1.5500	-12.429%	2	6,617	-11.613%
2026-06-30	1.7700	1.7700	1.7700	1.7700	-6.842%	1	6,615	-22.599%
2026-06-29	1.8700	1.9000	1.8700	1.9000	0.000%	11	6,614	-27.895%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+13.772%	10	6,605	-27.895%
2026-06-25	1.6700	1.6700	1.6700	1.6700	-13.021%	6	6,595	-17.964%
2026-06-22	1.9000	1.9500	1.9000	1.9200	-12.727%	18	6,601	-28.646%
2026-06-18	2.2000	2.2000	1.9200	2.2000	+15.789%	27	6,635	-37.727%
2026-06-16	2.1000	2.1000	1.9000	1.9000	-11.215%	2	6,635	-27.895%
2026-06-15	2.3500	2.3500	2.1400	2.1400	-4.889%	6	6,633	-35.981%
2026-06-12	1.8600	2.2500	1.8600	2.2500	+55.172%	5	6,627	-39.111%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-3.333%	2	6,631	-5.517%
2026-06-10	1.9000	1.9000	1.4000	1.5000	-9.091%	116	6,629	-8.667%
2026-06-09	1.8500	1.9300	1.6500	1.6500	-10.811%	8	6,732	-16.970%
2026-06-08	2.0600	2.0600	1.8500	1.8500	-15.909%	4	6,726	-25.946%
2026-06-04	2.2000	2.2000	2.2000	2.2000	-10.204%	1	6,725	-37.727%
2026-06-03	2.4500	2.4500	2.4500	2.4500	-3.922%	10	6,724	-44.082%
2026-05-29	2.5500	2.5500	2.5500	2.5500	0.000%	10	6,734	-46.275%
2026-05-28	2.3800	2.5500	2.2200	2.5500	+8.051%	5	6,734	-46.275%
2026-05-27	2.2100	2.3600	2.2100	2.3600	+14.010%	6	6,733	-41.949%
2026-05-26	2.0700	2.0700	2.0700	2.0700	-1.429%	2	6,735	-33.816%
2026-05-22	1.9600	2.1000	1.9600	2.1000	+10.526%	18	6,735	-34.762%
2026-05-21	1.8000	1.9500	1.8000	1.9000	+4.396%	65	6,717	-27.895%
2026-05-20	1.8200	1.8200	1.8200	1.8200	+13.750%	1	6,717	-24.725%
2026-05-19	1.6800	1.7400	1.5700	1.6000	-8.571%	59	6,717	-14.375%
2026-05-18	1.7100	1.7500	1.6600	1.7500	-2.778%	88	6,717	-21.714%
2026-05-15	1.8000	1.8400	1.8000	1.8000	-3.743%	45	6,717	-23.889%
2026-05-14	1.8700	1.8700	1.8700	1.8700	-10.096%	1	6,692	-26.738%
2026-05-13	2.0000	2.2500	2.0000	2.0800	+12.432%	39	6,656	-34.135%
2026-05-12	1.7500	1.8500	1.6500	1.8500	+8.187%	158	6,656	-25.946%
2026-05-11	1.7400	1.8000	1.6000	1.7100	-10.000%	33	6,656	-19.883%
2026-05-08	2.0500	2.0500	1.9000	1.9000	-9.091%	10	6,729	-27.895%
2026-05-07	2.1500	2.1500	2.0500	2.0900	-7.111%	33	6,721	-34.450%
2026-05-06	2.2500	2.3000	2.1000	2.2500	-0.881%	46	6,713	-39.111%
2026-05-05	2.2500	2.2700	2.1000	2.2700	-6.967%	60	6,674	-39.648%
2026-05-04	2.4400	2.4400	2.4400	2.4400	-2.400%	10	6,666	-43.852%
2026-05-01	2.2800	2.5000	2.2800	2.5000	+6.383%	12	6,644	-45.200%
2026-04-30	2.3500	2.3500	2.3500	2.3500	+4.444%	10	6,644	-41.702%
2026-04-29	2.2500	2.2500	2.1100	2.2500	+2.740%	155	6,644	-39.111%
2026-04-28	2.2500	2.4000	2.1900	2.1900	-4.783%	125	6,516	-37.443%
2026-04-27	2.5000	2.6500	2.3000	2.3000	-17.857%	83	6,422	-40.435%
2026-04-24	2.7700	3.0000	2.5000	2.8000	+5.660%	15	6,332	-51.071%
2026-04-23	2.6500	2.6500	2.6500	2.6500	-3.636%	1	6,318	-48.302%
2026-04-22	2.8500	2.8500	2.7000	2.7500	+3.774%	17	6,319	-50.182%
2026-04-21	2.6500	2.8000	2.5100	2.6500	-1.487%	828	6,288	-48.302%
2026-04-20	2.7300	2.7300	2.6500	2.6900	-0.370%	17	6,288	-49.071%
2026-04-17	2.7000	2.8300	2.7000	2.7000	-2.878%	5	6,276	-49.259%
2026-04-16	2.7900	2.7900	2.7800	2.7800	+5.303%	15	6,277	-50.719%
2026-04-15	2.6500	2.6500	2.5900	2.6400	+1.538%	8	6,277	-48.106%
2026-04-14	2.7000	2.8000	2.6000	2.6000	-10.035%	15	6,274	-47.308%
2026-04-13	2.9000	3.2000	2.8900	2.8900	-3.667%	32	6,259	-52.595%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-6.250%	2	6,239	-54.333%
2026-04-09	3.6500	3.7500	3.2000	3.2000	-9.605%	115	6,241	-57.188%
2026-04-08	3.2300	3.8000	3.2300	3.5400	-1.667%	53	6,156	-61.299%
2026-04-07	4.0600	4.0600	3.6000	3.6000	0.000%	13	6,147	-61.944%
2026-04-06	3.7000	3.7000	3.4600	3.6000	+2.857%	5	6,136	-61.944%
2026-04-02	3.7000	3.7500	3.5000	3.5000	-2.778%	224	5,953	-60.857%
2026-04-01	3.2800	3.6000	3.1000	3.6000	+18.033%	164	5,953	-61.944%
2026-03-31	3.2000	3.2000	3.0000	3.0500	+1.329%	146	5,824	-55.082%
2026-03-30	3.1700	3.2600	3.0100	3.0100	-5.938%	45	5,922	-54.485%
2026-03-27	3.1000	3.3500	3.1000	3.2000	+3.560%	22	5,921	-57.188%
2026-03-26	3.5000	3.5000	3.0700	3.0900	-4.923%	90	5,844	-55.663%
2026-03-25	3.2500	3.3000	3.0000	3.2500	+1.881%	80	5,834	-57.846%
2026-03-24	2.8100	3.3000	2.8100	3.1900	+14.748%	54	5,823	-57.053%
2026-03-23	2.7000	2.8000	2.5100	2.7800	+5.703%	100	5,804	-50.719%
2026-03-20	3.1000	3.5000	2.6000	2.6300	-23.099%	5,367	5,761	-47.909%
2026-03-19	4.0900	4.0900	2.9500	3.4200	-14.500%	19	603	-59.942%
2026-03-18	4.1900	4.3000	4.0000	4.0000	-13.420%	22	611	-65.750%
2026-03-17	4.8000	4.8000	4.3900	4.6200	+11.325%	85	607	-70.346%
2026-03-16	4.7000	4.7000	4.0800	4.1500	-18.146%	49	545	-66.988%
2026-03-13	4.9000	5.6000	4.5000	5.0700	-11.364%	27	540	-72.978%
2026-03-12	4.9000	6.2000	4.9000	5.7200	+56.712%	54	535	-76.049%
2026-03-11	3.5700	3.6500	3.5700	3.6500	+31.295%	7	549	-62.466%
2026-03-09	2.9000	2.9000	2.6900	2.7800	-12.025%	13	549	-50.719%
2026-03-06	3.1600	3.1600	3.1600	3.1600	+18.352%	5	550	-56.646%
2026-03-04	2.7000	2.7000	2.6700	2.6700	-15.238%	11	550	-48.689%
2026-03-02	3.5000	3.5000	3.1500	3.1500	-1.563%	8	550	-56.508%
2026-02-27	3.0000	3.2000	3.0000	3.2000	+7.744%	4	545	-57.188%
2026-02-25	2.8000	2.9700	2.8000	2.9700	-16.338%	27	531	-53.872%
2026-02-24	3.5500	3.5500	3.5500	3.5500	-13.415%	5	531	-61.408%
2026-02-20	4.4200	4.4200	4.1000	4.1000	+3.797%	5	531	-66.585%
2026-02-18	3.9500	3.9500	3.9500	3.9500	-14.130%	1	533	-65.316%
2026-02-12	4.7200	4.7200	4.6000	4.6000	+5.747%	2	534	-70.217%
2026-02-11	4.3500	4.7500	4.3500	4.3500	+2.353%	92	535	-68.506%
2026-02-10	4.2000	4.2500	4.2000	4.2500	+6.250%	11	533	-67.765%
2026-02-09	3.8500	4.0000	3.7700	4.0000	+5.820%	14	536	-65.750%
2026-02-04	3.8000	3.8300	3.7000	3.7800	+8.000%	10	539	-63.757%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+9.375%	1	539	-60.857%
2026-01-30	3.2000	3.2800	3.1500	3.2000	-3.030%	8	538	-57.188%
2026-01-29	2.5700	3.3000	2.5700	3.3000	-3.790%	15	537	-58.485%
2026-01-28	3.8000	3.8500	3.4300	3.4300	-3.380%	7	542	-60.058%
2026-01-27	3.6500	3.6500	3.5500	3.5500	-3.794%	10	535	-61.408%
2026-01-26	3.7500	3.7500	3.6000	3.6900	-1.600%	5	525	-62.873%
2026-01-23	3.5300	3.8000	3.5300	3.7500	+17.188%	13	523	-63.467%
2026-01-21	3.0000	3.2500	3.0000	3.2000	+6.667%	79	520	-57.188%
2026-01-20	2.7800	3.0000	2.7800	3.0000	+7.143%	6	510	-54.333%
2026-01-16	2.7200	2.8000	2.7200	2.8000	-11.111%	50	498	-51.071%
2026-01-15	3.1500	3.1500	3.1500	3.1500	+1.613%	1	498	-56.508%
2026-01-14	3.2500	3.4200	2.4000	3.1000	+26.531%	330	497	-55.806%
2026-01-06	2.4500	2.4500	2.4500	2.4500	+13.953%	10	237	-44.082%
2025-12-31	2.1500	2.1500	2.1500	2.1500	0.000%	10	237	-36.279%
2025-12-23	2.2500	2.2500	2.1500	2.1500	-5.286%	16	237	-36.279%
2025-12-22	2.2000	2.2800	2.2000	2.2700	+8.095%	8	221	-39.648%
2025-12-19	2.2100	2.2100	2.1000	2.1000	+0.478%	30	221	-34.762%
2025-12-16	2.0900	2.0900	2.0900	2.0900	-10.684%	2	196	-34.450%
2025-12-15	2.3400	2.3400	2.3400	2.3400	-10.000%	10	194	-41.453%
2025-12-12	2.6000	2.6000	2.6000	2.6000	+36.842%	1	194	-47.308%
2025-12-09	1.8000	1.9000	1.8000	1.9000	+2.703%	3	194	-27.895%
2025-12-08	1.8500	1.8500	1.8500	1.8500	-3.141%	1	191	-25.946%
2025-12-05	2.1000	2.1500	1.9100	1.9100	-6.829%	22	190	-28.272%
2025-12-04	2.0000	2.0500	2.0000	2.0500	+1.485%	13	175	-33.171%
2025-12-02	2.0700	2.1500	1.9900	2.0200	-7.763%	15	162	-32.178%
2025-12-01	2.3000	2.3000	2.1900	2.1900	+12.308%	5	151	-37.443%
2025-11-26	1.9000	2.0000	1.9000	1.9500	+5.405%	4	144	-29.744%
2025-11-24	1.8000	1.8500	1.8000	1.8500	-7.500%	2	144	-25.946%
2025-11-20	2.0300	2.2400	2.0000	2.0000	-6.103%	15	142	-31.500%
2025-11-19	2.2200	2.2200	2.1300	2.1300	-3.182%	7	128	-35.681%
2025-11-18	2.1900	2.2100	2.1800	2.2000	-4.348%	9	122	-37.727%
2025-11-17	2.3500	2.3600	2.3000	2.3000	-12.548%	11	114	-40.435%
2025-11-10	2.6300	2.6300	2.6300	2.6300	+13.362%	39	105	-47.909%
2025-11-07	2.7900	2.7900	2.3200	2.3200	-3.333%	8	66	-40.948%
2025-11-06	2.4700	2.4700	2.4000	2.4000	-3.226%	6	67	-42.917%
2025-11-05	2.4800	2.4800	2.4800	2.4800	-0.800%	1	65	-44.758%
2025-11-04	2.0500	2.5000	2.0500	2.5000	-9.420%	2	66	-45.200%
2025-11-03	2.6000	2.7600	2.6000	2.7600	-1.429%	2	65	-50.362%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-8.197%	2	65	-51.071%
2025-10-30	3.0000	3.0500	3.0000	3.0500	-12.857%	6	63	-55.082%
2025-10-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	57	-60.857%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-8.377%	1	57	-60.857%
2025-10-14	3.7000	3.8200	3.7000	3.8200	-5.679%	20	57	-64.136%
2025-10-13	4.1000	4.5000	4.0000	4.0500	+3.846%	8	37	-66.173%
2025-10-10	3.9000	3.9000	3.9000	3.9000	-34.010%	1	38	-64.872%
2025-10-02	5.9100	5.9100	5.9100	5.9100	+6.486%	1	37	-76.819%
2025-10-01	5.6000	5.6000	5.5500	5.5500	+9.901%	11	36	-75.315%
2025-09-18	5.0500	5.0500	5.0500	5.0500	-6.481%	2	26	-72.871%
2025-09-17	5.5500	5.5500	5.4000	5.4000	+2.857%	3	26	-74.630%
2025-09-16	5.5000	5.5000	5.2500	5.2500	-2.778%	22	23	-73.905%
2025-09-15	5.4000	5.4000	5.4000	5.4000	0.000%	2	1	-74.630%