Dark

MOS20280121C45
MOS Jan 21 2028 45.00 Call (MOS280121C00045000)
option OPRA

EOD

Sep 25, 2026

1.10-30.818%(-0.49)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.1000	1.1000	1.1000	1.1000	-30.818%	4	986	0.000%
2026-09-22	1.6500	1.6500	1.5900	1.5900	+32.500%	2	982	-30.818%
2026-09-21	1.4500	1.4500	1.2000	1.2000	-33.333%	3	983	-8.333%
2026-09-10	1.8000	1.8000	1.8000	1.8000	-9.091%	1	981	-38.889%
2026-09-09	2.2000	2.2000	1.9800	1.9800	-3.415%	3	981	-44.444%
2026-09-08	2.0500	2.0500	2.0000	2.0500	+13.889%	5	983	-46.341%
2026-09-02	1.6500	1.8000	1.6500	1.8000	+24.138%	5	985	-38.889%
2026-08-26	1.6000	1.6500	1.4500	1.4500	+3.571%	12	984	-24.138%
2026-08-25	1.4000	1.4000	1.4000	1.4000	0.000%	10	973	-21.429%
2026-08-24	1.5300	1.5300	1.3500	1.4000	-6.040%	30	963	-21.429%
2026-08-21	1.5000	1.5000	1.4100	1.4900	+65.556%	61	937	-26.174%
2026-08-19	0.9000	0.9000	0.9000	0.9000	-1.099%	11	911	+22.222%
2026-08-17	0.9000	0.9100	0.9000	0.9100	-32.593%	2	911	+20.879%
2026-08-11	1.3500	1.3500	1.3500	1.3500	+13.445%	31	909	-18.519%
2026-08-10	1.2500	1.2500	1.1900	1.1900	-11.852%	30	888	-7.563%
2026-07-24	1.3200	1.3500	1.3200	1.3500	+4.651%	30	865	-18.519%
2026-07-16	1.3000	1.3000	1.2900	1.2900	-4.444%	4	865	-14.729%
2026-07-14	1.3500	1.3500	1.3500	1.3500	+39.175%	1	862	-18.519%
2026-07-10	1.0100	1.0200	0.8500	0.9700	+2.105%	14	862	+13.402%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-24.000%	1	848	+15.789%
2026-06-23	1.3000	1.3000	1.2500	1.2500	-16.667%	22	847	-12.000%
2026-06-17	1.5000	1.5000	1.5000	1.5000	+3.448%	1	846	-26.667%
2026-06-16	1.5000	1.5000	1.4500	1.4500	+26.087%	4	846	-24.138%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-11.538%	1	846	-4.348%
2026-06-10	1.3500	1.3500	1.3000	1.3000	0.000%	100	845	-15.385%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-29.730%	1	904	-15.385%
2026-05-28	1.8500	1.8500	1.8500	1.8500	0.000%	8	903	-40.541%
2026-05-27	1.6100	1.8500	1.6100	1.8500	+42.308%	3	903	-40.541%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-3.704%	3	901	-15.385%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-4.930%	1	901	-18.519%
2026-05-15	1.4300	1.4300	1.4200	1.4200	-0.699%	10	901	-22.535%
2026-05-14	1.6400	1.6400	1.2400	1.4300	-10.063%	51	901	-23.077%
2026-05-13	1.5000	1.7400	1.5000	1.5900	+15.217%	65	838	-30.818%
2026-05-12	1.3800	1.3800	1.3800	1.3800	+6.154%	77	838	-20.290%
2026-05-11	1.2500	1.3000	1.2000	1.3000	-10.345%	22	838	-15.385%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-6.452%	1	914	-24.138%
2026-05-07	1.6500	1.6500	1.5500	1.5500	-6.061%	3	913	-29.032%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-8.333%	10	912	-33.333%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-2.703%	1	902	-38.889%
2026-04-30	1.8500	1.8500	1.8500	1.8500	+14.198%	5	902	-40.541%
2026-04-29	1.7500	1.7500	1.6200	1.6200	-7.955%	91	902	-32.099%
2026-04-28	1.7600	1.7600	1.7600	1.7600	-7.853%	14	889	-37.500%
2026-04-27	1.9100	1.9100	1.9100	1.9100	-4.500%	4	889	-42.408%
2026-04-24	2.0000	2.0000	2.0000	2.0000	+2.564%	15	885	-45.000%
2026-04-23	2.1500	2.1500	1.9500	1.9500	-7.143%	15	870	-43.590%
2026-04-17	2.1000	2.1000	2.1000	2.1000	+5.000%	3	862	-47.619%
2026-04-15	2.2000	2.2000	1.9900	2.0000	-13.043%	46	862	-45.000%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-6.122%	10	884	-52.174%
2026-04-09	2.7400	2.8800	2.4500	2.4500	-2.000%	126	874	-55.102%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-19.355%	1	827	-56.000%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+12.727%	1	827	-64.516%
2026-04-06	2.7500	2.7500	2.7500	2.7500	+11.336%	2	827	-60.000%
2026-03-27	2.4700	2.4700	2.4700	2.4700	-0.803%	1	827	-55.466%
2026-03-26	2.5000	2.5000	2.4500	2.4900	-0.400%	47	827	-55.823%
2026-03-25	2.5200	2.5200	2.5000	2.5000	-0.794%	9	780	-56.000%
2026-03-24	2.4600	2.5200	2.4600	2.5200	+23.529%	21	780	-56.349%
2026-03-23	2.0400	2.0400	2.0400	2.0400	-0.488%	10	759	-46.078%
2026-03-20	2.1400	2.2700	2.0500	2.0500	-35.938%	67	759	-46.341%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-8.571%	1	752	-65.625%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+9.375%	3	752	-68.571%
2026-03-16	3.5000	3.5000	3.2000	3.2000	-14.667%	32	749	-65.625%
2026-03-13	4.3500	4.3500	3.7500	3.7500	-20.213%	112	717	-70.667%
2026-03-12	3.5000	5.0000	3.5000	4.7000	+51.613%	30	679	-76.596%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+42.202%	1	704	-64.516%
2026-03-09	2.1800	2.1800	2.1800	2.1800	+7.389%	50	703	-49.541%
2026-03-05	2.0300	2.0300	2.0300	2.0300	+2.010%	11	732	-45.813%
2026-03-03	1.9900	1.9900	1.9900	1.9900	-17.083%	13	732	-44.724%
2026-03-02	2.4000	2.4000	2.4000	2.4000	+4.348%	50	732	-54.167%
2026-02-27	2.0000	2.3000	2.0000	2.3000	-0.433%	21	782	-52.174%
2026-02-25	2.7100	2.7100	2.3100	2.3100	-18.947%	19	796	-52.381%
2026-02-24	2.7600	2.8500	2.7100	2.8500	+4.396%	6	796	-61.404%
2026-02-23	2.7600	2.7600	2.7100	2.7300	-10.197%	92	794	-59.707%
2026-02-20	3.0400	3.0400	3.0400	3.0400	-6.462%	4	849	-63.816%
2026-02-19	3.0000	3.2500	3.0000	3.2500	+1.562%	110	853	-66.154%
2026-02-10	3.1500	3.2000	3.1500	3.2000	+12.676%	51	873	-65.625%
2026-02-09	2.8400	2.8400	2.8400	2.8400	+9.231%	1	874	-61.268%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+10.169%	1	874	-57.692%
2026-01-30	2.3600	2.3600	2.3600	2.3600	-9.231%	1	875	-53.390%
2026-01-29	2.6200	2.7100	2.6000	2.6000	+8.787%	6	875	-57.692%
2026-01-28	2.3900	2.3900	2.3900	2.3900	-14.643%	1	873	-53.975%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+15.226%	1	872	-60.714%
2026-01-21	2.4300	2.4300	2.4300	2.4300	+8.000%	2	872	-54.733%
2026-01-20	2.3600	2.3600	2.2500	2.2500	-11.417%	4	874	-51.111%
2026-01-15	2.5400	2.5400	2.5400	2.5400	+20.952%	10	871	-56.693%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+15.385%	1	871	-47.619%
2026-01-12	2.1000	2.2000	1.7400	1.8200	-11.650%	511	871	-39.560%
2026-01-09	2.1000	2.1000	2.0600	2.0600	-6.364%	28	811	-46.602%
2026-01-08	2.1900	2.2000	2.1900	2.2000	+25.714%	49	783	-50.000%
2026-01-07	1.7500	1.7500	1.7500	1.7500	-2.235%	1	753	-37.143%
2026-01-06	1.8300	1.8300	1.7900	1.7900	0.000%	20	752	-38.547%
2026-01-05	1.7100	1.8600	1.7100	1.7900	-0.556%	35	697	-38.547%
2026-01-02	1.8100	1.8100	1.8000	1.8000	+15.385%	20	697	-38.889%
2025-12-31	1.5300	1.5600	1.5300	1.5600	-2.500%	13	670	-29.487%
2025-12-29	1.6000	1.6000	1.6000	1.6000	0.000%	1	670	-31.250%
2025-12-19	1.5900	1.6000	1.5900	1.6000	-5.882%	30	669	-31.250%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-7.104%	14	639	-35.294%
2025-12-15	1.8300	1.8300	1.8300	1.8300	-9.406%	10	625	-39.891%
2025-12-12	2.0000	2.0300	2.0000	2.0200	+9.783%	31	615	-45.545%
2025-12-11	1.8400	1.8400	1.8400	1.8400	+29.577%	40	585	-40.217%
2025-12-10	1.4000	1.4200	1.3900	1.4200	-4.054%	81	545	-22.535%
2025-12-05	1.5400	1.5400	1.4800	1.4800	-2.632%	27	486	-25.676%
2025-12-02	1.5200	1.5200	1.5200	1.5200	-11.111%	10	459	-27.632%
2025-12-01	1.6000	1.7100	1.6000	1.7100	+12.500%	20	449	-35.673%
2025-11-28	1.5300	1.5300	1.5200	1.5200	+0.662%	21	429	-27.632%
2025-11-25	1.5100	1.5100	1.5100	1.5100	+16.154%	10	408	-27.152%
2025-11-24	1.3000	1.3000	1.3000	1.3000	-13.333%	1	398	-15.385%
2025-11-21	1.5700	1.5700	1.4800	1.5000	0.000%	87	398	-26.667%
2025-11-20	1.7000	1.7000	1.5000	1.5000	-6.250%	21	311	-26.667%
2025-11-18	1.6000	1.6000	1.6000	1.6000	-15.344%	4	290	-31.250%
2025-11-13	1.8900	1.8900	1.8900	1.8900	+2.162%	20	290	-41.799%
2025-11-05	1.8500	2.1000	1.8500	1.8500	-15.909%	76	270	-40.541%
2025-11-03	2.0800	2.2000	2.0800	2.2000	-7.563%	13	181	-50.000%
2025-10-30	2.3800	2.3800	2.3800	2.3800	-7.031%	10	181	-53.782%
2025-10-29	2.5600	2.5600	2.5600	2.5600	-9.859%	1	171	-57.031%
2025-10-28	2.9200	2.9200	2.8100	2.8400	+11.811%	20	171	-61.268%
2025-10-17	2.5400	2.5400	2.5400	2.5400	-5.926%	10	151	-56.693%
2025-10-14	2.7000	2.7000	2.7000	2.7000	-22.857%	1	142	-59.259%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+18.644%	10	143	-68.571%
2025-10-10	2.8500	3.3000	2.8500	2.9500	-35.165%	55	133	-62.712%
2025-10-08	4.5500	4.5500	4.5500	4.5500	-3.191%	10	111	-75.824%
2025-10-07	5.0000	5.0000	4.7000	4.7000	+4.911%	19	101	-76.596%
2025-10-06	4.5000	4.5000	4.4800	4.4800	-0.444%	60	91	-75.446%
2025-10-03	4.2800	4.5000	4.2800	4.5000	-3.226%	11	31	-75.556%
2025-09-24	4.9500	4.9500	4.6500	4.6500	0.000%	20	20	-76.344%