Dark

MOS20280121C50
MOS Jan 21 2028 50.00 Call (MOS280121C00050000)
option OPRA

EOD

Sep 29, 2026

0.80000.000%(0.0000)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7300	0.8000	0.7200	0.8000	0.000%	120	4,557	0.000%
2026-09-28	0.8500	0.8700	0.7300	0.8000	-6.977%	301	4,577	0.000%
2026-09-25	0.8600	0.8600	0.8200	0.8600	-5.495%	8	4,537	-6.977%
2026-09-24	0.9200	0.9200	0.9100	0.9100	-24.167%	2	4,543	-12.088%
2026-09-23	1.2500	1.2500	1.2000	1.2000	+4.348%	3	4,543	-33.333%
2026-09-22	1.0500	1.1500	1.0500	1.1500	+18.557%	36	4,545	-30.435%
2026-09-21	1.1500	1.1500	0.8500	0.9700	-15.652%	32	4,528	-17.526%
2026-09-18	1.2000	1.2000	1.1500	1.1500	-11.538%	13	4,543	-30.435%
2026-09-17	1.3000	1.3200	1.1700	1.3000	+14.035%	11	4,533	-38.462%
2026-09-16	1.3000	1.3000	1.0500	1.1400	-8.800%	12	4,535	-29.825%
2026-09-15	1.3000	1.3000	1.2100	1.2500	+12.613%	11	4,542	-36.000%
2026-09-14	1.2500	1.2500	1.1100	1.1100	-14.615%	3	4,542	-27.928%
2026-09-11	1.2600	1.3000	1.2500	1.3000	-3.704%	4	4,542	-38.462%
2026-09-10	1.3500	1.3500	1.3500	1.3500	-10.000%	39	4,542	-40.741%
2026-09-09	1.5000	1.5300	1.4000	1.5000	+1.351%	150	4,542	-46.667%
2026-09-08	1.4500	1.5900	1.4500	1.4800	+8.029%	67	4,616	-45.946%
2026-09-04	1.3700	1.3700	1.3700	1.3700	+3.788%	15	4,562	-41.606%
2026-09-03	1.5000	1.5000	1.2700	1.3200	-2.222%	29	4,562	-39.394%
2026-09-02	1.2500	1.3500	1.2500	1.3500	+8.871%	44	4,543	-40.741%
2026-09-01	1.2000	1.3000	1.0500	1.2400	+18.095%	49	4,514	-35.484%
2026-08-31	1.0500	1.2500	1.0500	1.0500	+5.000%	3	4,482	-23.810%
2026-08-28	1.0300	1.0300	1.0000	1.0000	+11.111%	78	4,484	-20.000%
2026-08-27	0.9500	0.9500	0.9000	0.9000	-18.182%	23	4,410	-11.111%
2026-08-26	1.1000	1.1400	1.1000	1.1000	+4.762%	18	4,388	-27.273%
2026-08-24	1.1000	1.2000	0.9500	1.0500	-5.405%	36	4,386	-23.810%
2026-08-21	1.0000	1.1100	1.0000	1.1100	+23.333%	20	4,356	-27.928%
2026-08-20	0.7500	0.9000	0.7300	0.9000	+28.571%	5	4,343	-11.111%
2026-08-19	0.7000	0.7500	0.7000	0.7000	+16.667%	7	4,338	+14.286%
2026-08-18	0.6600	0.7000	0.6000	0.6000	-7.692%	79	4,331	+33.333%
2026-08-17	0.7500	0.7500	0.6000	0.6500	-13.333%	28	4,270	+23.077%
2026-08-14	0.7500	0.7800	0.7500	0.7500	+7.143%	11	4,253	+6.667%
2026-08-13	0.8500	0.9500	0.7000	0.7000	-17.647%	84	4,246	+14.286%
2026-08-12	0.9500	0.9500	0.8100	0.8500	-15.000%	54	4,171	-5.882%
2026-08-11	1.3000	1.3000	0.9500	1.0000	+5.263%	66	4,117	-20.000%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-5.000%	1	4,052	-15.789%
2026-08-05	0.9700	1.1500	0.8000	1.0000	+25.000%	43	4,052	-20.000%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-11.111%	21	4,068	0.000%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-7.216%	25	4,068	-11.111%
2026-07-29	0.9700	0.9700	0.9700	0.9700	-3.000%	15	4,068	-17.526%
2026-07-28	1.0500	1.0500	1.0000	1.0000	+17.647%	71	4,077	-20.000%
2026-07-27	0.8500	0.8500	0.8500	0.8500	-14.141%	2	4,062	-5.882%
2026-07-24	0.9500	0.9900	0.9500	0.9900	-2.941%	13	4,062	-19.192%
2026-07-23	1.1500	1.1500	1.0200	1.0200	0.000%	12	4,068	-21.569%
2026-07-22	1.0100	1.0200	1.0100	1.0200	+10.870%	5	4,057	-21.569%
2026-07-20	0.9500	0.9500	0.9200	0.9200	-1.075%	2	4,054	-13.043%
2026-07-17	0.9300	0.9300	0.9300	0.9300	-6.061%	2	4,054	-13.978%
2026-07-16	1.1500	1.1500	0.9900	0.9900	-5.714%	134	4,055	-19.192%
2026-07-15	1.1000	1.1000	1.0300	1.0500	+3.960%	48	4,048	-23.810%
2026-07-14	1.0100	1.0100	1.0100	1.0100	+10.989%	5	4,092	-20.792%
2026-07-13	1.0000	1.0000	0.9100	0.9100	+9.639%	5	4,097	-12.088%
2026-07-10	0.8000	0.8300	0.8000	0.8300	+18.571%	48	4,094	-3.614%
2026-07-09	0.8000	0.8000	0.7000	0.7000	0.000%	15	4,046	+14.286%
2026-07-08	0.8000	0.9000	0.7000	0.7000	-19.540%	53	4,035	+14.286%
2026-07-07	0.8700	0.8700	0.8600	0.8700	-3.333%	12	4,024	-8.046%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-12.621%	12	4,034	-11.111%
2026-07-02	1.0300	1.0300	1.0300	1.0300	+3.000%	8	4,014	-22.330%
2026-07-01	1.0000	1.0000	1.0000	1.0000	+5.263%	12	4,014	-20.000%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-12.037%	1	4,002	-15.789%
2026-06-29	1.0800	1.0800	1.0800	1.0800	-2.703%	1	4,002	-25.926%
2026-06-26	1.1100	1.1100	1.1100	1.1100	+11.000%	1	4,002	-27.928%
2026-06-25	0.8000	1.0000	0.8000	1.0000	+11.111%	4	4,003	-20.000%
2026-06-24	0.9500	1.0000	0.9000	0.9000	-10.000%	14	4,002	-11.111%
2026-06-23	1.1500	1.1500	1.0000	1.0000	-14.530%	45	3,995	-20.000%
2026-06-22	1.2200	1.2500	1.1600	1.1700	-2.500%	100	3,979	-31.624%
2026-06-18	1.3000	1.3000	1.2000	1.2000	-4.000%	12	3,967	-33.333%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+11.607%	10	3,967	-36.000%
2026-06-16	1.1500	1.1500	1.1200	1.1200	-13.178%	12	3,967	-28.571%
2026-06-15	1.2500	1.2900	1.1500	1.2900	+6.612%	4	3,957	-37.984%
2026-06-12	1.4000	1.4000	1.2000	1.2100	+42.353%	21	3,957	-33.884%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-10.526%	20	3,957	-5.882%
2026-06-10	1.1000	1.1000	0.9000	0.9500	-9.524%	310	3,957	-15.789%
2026-06-09	1.0500	1.0500	1.0500	1.0500	-11.017%	8	3,997	-23.810%
2026-06-08	1.2600	1.2600	1.1800	1.1800	-12.593%	11	4,002	-32.203%
2026-06-05	1.3000	1.3500	1.2500	1.3500	-10.000%	9	3,991	-40.741%
2026-06-03	1.5100	1.5100	1.5000	1.5000	+2.041%	22	3,989	-46.667%
2026-06-02	1.4800	1.5000	1.4200	1.4700	0.000%	43	4,007	-45.578%
2026-06-01	1.3000	1.4700	1.3000	1.4700	-8.125%	2	4,038	-45.578%
2026-05-29	1.4500	1.6000	1.4500	1.6000	+3.896%	32	4,038	-50.000%
2026-05-28	1.4000	1.6000	1.4000	1.5400	+14.074%	204	4,070	-48.052%
2026-05-27	1.4600	1.4600	1.3500	1.3500	+15.385%	25	4,123	-40.741%
2026-05-22	1.2000	1.2000	1.1500	1.1700	-3.306%	117	4,106	-31.624%
2026-05-21	1.1500	1.2100	1.1500	1.2100	+10.000%	6	4,223	-33.884%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+7.843%	21	4,223	-27.273%
2026-05-19	1.0100	1.0200	0.9900	1.0200	-0.971%	26	4,256	-21.569%
2026-05-18	1.0500	1.0500	1.0300	1.0300	-1.905%	2	4,256	-22.330%
2026-05-15	1.1000	1.1000	1.0300	1.0500	-12.500%	11	4,256	-23.810%
2026-05-14	1.1800	1.2000	1.1500	1.2000	-7.692%	24	4,244	-33.333%
2026-05-13	1.3200	1.4500	1.2500	1.3000	+13.043%	132	4,099	-38.462%
2026-05-12	1.0900	1.1500	1.0500	1.1500	+4.545%	232	4,099	-30.435%
2026-05-11	1.1500	1.2500	1.0000	1.1000	-5.983%	76	4,099	-27.273%
2026-05-08	1.2000	1.3000	1.1600	1.1700	-4.098%	77	3,803	-31.624%
2026-05-07	1.3000	1.3000	1.1700	1.2200	-12.857%	18	3,742	-34.426%
2026-05-06	1.4500	1.4500	1.3500	1.4000	-0.709%	22	3,727	-42.857%
2026-05-05	1.3000	1.4100	1.3000	1.4100	+4.444%	34	3,705	-43.262%
2026-05-04	1.5500	1.5500	1.3500	1.3500	-2.174%	46	3,672	-40.741%
2026-05-01	1.6000	1.6000	1.3500	1.3800	-4.167%	87	3,594	-42.029%
2026-04-30	1.3000	1.4400	1.3000	1.4400	+9.091%	49	3,594	-44.444%
2026-04-29	1.3500	1.4000	1.3000	1.3200	-4.348%	13	3,582	-39.394%
2026-04-28	1.4000	1.4000	1.3800	1.3800	-6.122%	21	3,569	-42.029%
2026-04-27	1.7000	1.7000	1.4500	1.4700	-2.000%	639	3,569	-45.578%
2026-04-24	1.8000	1.8000	1.5000	1.5000	-3.226%	19	3,416	-46.667%
2026-04-23	1.8000	1.8000	1.5500	1.5500	-10.405%	12	3,402	-48.387%
2026-04-22	1.7500	1.8000	1.6900	1.7300	+4.848%	46	3,409	-53.757%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-2.941%	2	3,378	-51.515%
2026-04-20	1.7300	1.7300	1.7000	1.7000	-2.299%	17	3,378	-52.941%
2026-04-17	1.7500	1.7500	1.7400	1.7400	-5.946%	22	3,375	-54.023%
2026-04-16	1.8800	1.8800	1.7200	1.8500	+8.824%	42	3,355	-56.757%
2026-04-15	1.7400	1.7500	1.6500	1.7000	-1.163%	12	3,318	-52.941%
2026-04-14	1.7500	1.7800	1.6500	1.7200	-4.444%	25	3,307	-53.488%
2026-04-13	1.9500	2.0200	1.8000	1.8000	-9.091%	52	3,294	-55.556%
2026-04-10	1.9900	1.9900	1.8500	1.9800	+1.538%	9	3,284	-59.596%
2026-04-09	2.2400	2.3500	1.9500	1.9500	-12.162%	32	3,280	-58.974%
2026-04-08	2.3500	2.4500	2.0000	2.2200	-7.113%	29	3,284	-63.964%
2026-04-07	2.5000	2.6500	2.3900	2.3900	+8.636%	12	3,268	-66.527%
2026-04-02	2.3500	2.3500	2.2000	2.2000	+7.317%	3	3,258	-63.636%
2026-04-01	2.0100	2.0500	2.0100	2.0500	0.000%	12	3,258	-60.976%
2026-03-31	2.0800	2.0800	2.0500	2.0500	+10.811%	18	3,266	-60.976%
2026-03-30	2.0200	2.0800	1.8500	1.8500	-11.905%	732	3,258	-56.757%
2026-03-27	2.1800	2.1800	2.1000	2.1000	+7.143%	34	3,857	-61.905%
2026-03-26	2.2500	2.2500	1.9500	1.9600	-10.502%	97	3,823	-59.184%
2026-03-25	2.1000	2.1900	1.9900	2.1900	+7.353%	39	3,824	-63.470%
2026-03-24	1.7400	2.0900	1.7400	2.0400	+20.000%	1,962	3,797	-60.784%
2026-03-23	1.6000	1.7800	1.6000	1.7000	-0.585%	14	2,275	-52.941%
2026-03-20	1.9700	2.0900	1.6500	1.7100	-22.973%	77	2,261	-53.216%
2026-03-19	2.6500	2.6500	2.0500	2.2200	-19.273%	151	2,198	-63.964%
2026-03-18	2.9000	2.9300	2.5000	2.7500	-5.172%	42	2,278	-70.909%
2026-03-17	2.8800	3.0000	2.8800	2.9000	+10.266%	102	2,241	-72.414%
2026-03-16	2.8400	3.0500	2.5700	2.6300	-17.813%	348	2,152	-69.582%
2026-03-13	3.2500	3.3700	3.2000	3.2000	-11.111%	16	1,806	-75.000%
2026-03-12	3.1500	4.1000	3.1500	3.6000	+35.338%	104	1,799	-77.778%
2026-03-11	2.2000	2.6600	2.2000	2.6600	+41.489%	42	1,827	-69.925%
2026-03-10	1.9700	2.0000	1.8700	1.8800	+1.075%	64	1,792	-57.447%
2026-03-09	1.8300	1.8600	1.6100	1.8600	-2.618%	176	1,728	-56.989%
2026-03-06	1.9900	1.9900	1.7200	1.9100	+12.353%	285	1,688	-58.115%
2026-03-05	1.6500	1.7300	1.6500	1.7000	+10.390%	68	1,403	-52.941%
2026-03-04	1.4600	1.6500	1.4600	1.5400	-8.333%	18	1,348	-48.052%
2026-03-03	1.5800	1.6800	1.5100	1.6800	-5.618%	8	1,347	-52.381%
2026-03-02	2.1500	2.1500	1.7800	1.7800	-6.316%	17	1,339	-55.056%
2026-02-27	1.6200	2.0000	1.6200	1.9000	+11.765%	105	1,331	-57.895%
2026-02-25	1.8500	1.8500	1.6000	1.7000	-15.423%	403	1,714	-52.941%
2026-02-24	2.2000	2.2000	2.0000	2.0100	-1.951%	152	1,714	-60.199%
2026-02-23	2.6400	2.6400	2.0300	2.0500	-13.502%	12	1,809	-60.976%
2026-02-20	2.3700	2.3700	2.3700	2.3700	+0.851%	50	1,798	-66.245%
2026-02-18	2.3500	2.3500	2.3500	2.3500	+4.444%	20	1,798	-65.957%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-12.791%	25	1,778	-64.444%
2026-02-13	2.4400	2.5800	2.4400	2.5800	-2.642%	7	1,752	-68.992%
2026-02-12	2.7900	2.7900	2.5000	2.6500	-5.357%	46	1,752	-69.811%
2026-02-11	2.6600	2.8000	2.6600	2.8000	+15.226%	6	1,795	-71.429%
2026-02-10	2.4500	2.4700	2.4000	2.4300	+7.522%	11	1,792	-67.078%
2026-02-09	2.1600	2.2600	2.1600	2.2600	+16.495%	52	1,796	-64.602%
2026-02-06	1.9400	1.9400	1.9400	1.9400	+10.227%	1	1,746	-58.763%
2026-02-05	2.0300	2.0300	1.7600	1.7600	-18.519%	2	1,746	-54.545%
2026-02-04	2.1600	2.1600	2.1600	2.1600	+10.769%	1	1,747	-62.963%
2026-02-03	1.9500	1.9500	1.9500	1.9500	+11.429%	27	1,747	-58.974%
2026-01-30	2.0100	2.0100	1.7500	1.7500	-8.854%	207	1,720	-54.286%
2026-01-29	1.9200	1.9200	1.9200	1.9200	-4.478%	1	1,786	-58.333%
2026-01-28	2.1600	2.2100	2.0100	2.0100	-4.739%	323	1,785	-60.199%
2026-01-27	1.9800	2.1100	1.9800	2.1100	+0.476%	3	1,464	-62.085%
2026-01-26	2.0300	2.1300	2.0300	2.1000	-4.110%	252	1,464	-61.905%
2026-01-23	2.0300	2.2400	2.0300	2.1900	+1.860%	124	1,214	-63.470%
2026-01-22	2.1500	2.2100	2.1300	2.1500	+10.825%	11	1,096	-62.791%
2026-01-21	1.9100	1.9400	1.9100	1.9400	+14.118%	6	1,092	-58.763%
2026-01-20	1.6500	1.8100	1.6500	1.7000	-11.458%	8	1,086	-52.941%
2026-01-16	1.5700	1.9200	1.5700	1.9200	-9.005%	6	1,081	-58.333%
2026-01-15	2.0500	2.1100	1.9800	2.1100	-1.860%	80	1,081	-62.085%
2026-01-14	1.7600	2.1500	1.7600	2.1500	+31.098%	653	1,002	-62.791%
2026-01-13	1.7800	1.7800	1.6400	1.6400	+8.609%	40	384	-51.220%
2026-01-12	1.5000	1.5100	1.5000	1.5100	-16.111%	12	344	-47.020%
2026-01-09	1.8500	1.8500	1.8000	1.8000	-2.703%	6	352	-55.556%
2026-01-08	1.6100	1.8500	1.6100	1.8500	+30.282%	3	346	-56.757%
2026-01-07	1.6200	1.6200	1.3300	1.4200	+16.393%	25	343	-43.662%
2025-12-22	1.2200	1.2200	1.2200	1.2200	-4.688%	1	340	-34.426%
2025-12-18	1.2800	1.2800	1.2800	1.2800	-5.185%	5	339	-37.500%
2025-12-17	1.3500	1.3500	1.3500	1.3500	+6.299%	2	334	-40.741%
2025-12-15	1.4000	1.4000	1.2700	1.2700	-20.126%	12	332	-37.008%
2025-12-12	1.6000	1.6000	1.5800	1.5900	+45.872%	23	320	-49.686%
2025-12-10	1.0800	1.0900	1.0800	1.0900	+9.000%	75	310	-26.606%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-9.910%	5	235	-20.000%
2025-12-08	1.0200	1.1100	1.0200	1.1100	+8.824%	2	230	-27.928%
2025-12-03	1.0200	1.0200	1.0200	1.0200	+0.990%	1	229	-21.569%
2025-12-02	1.0100	1.0100	1.0100	1.0100	-13.675%	2	229	-20.792%
2025-11-28	1.1700	1.1700	1.1700	1.1700	0.000%	1	227	-31.624%
2025-11-25	1.1700	1.1700	1.1700	1.1700	+6.364%	3	227	-31.624%
2025-11-24	1.1000	1.1000	1.1000	1.1000	-8.333%	1	224	-27.273%
2025-11-21	1.2000	1.2000	1.2000	1.2000	0.000%	10	223	-33.333%
2025-11-19	1.2000	1.2000	1.2000	1.2000	-6.977%	1	223	-33.333%
2025-11-13	1.2900	1.2900	1.2900	1.2900	-3.008%	1	222	-37.984%
2025-11-12	1.2900	1.3300	1.2900	1.3300	+9.917%	3	222	-39.850%
2025-11-11	1.2100	1.2100	1.2100	1.2100	-28.824%	8	213	-33.884%
2025-11-05	1.7000	1.7000	1.7000	1.7000	+25.926%	2	213	-52.941%
2025-11-04	1.3500	1.3500	1.3500	1.3500	-10.000%	2	213	-40.741%
2025-11-03	1.4900	1.5000	1.4900	1.5000	-6.250%	2	210	-46.667%
2025-10-31	1.6000	1.6000	1.6000	1.6000	-8.571%	5	210	-50.000%
2025-10-30	1.7500	1.7500	1.7500	1.7500	-16.667%	1	205	-54.286%
2025-10-24	2.1000	2.1000	2.1000	2.1000	+5.000%	1	204	-61.905%
2025-10-21	1.8000	2.0000	1.8000	2.0000	+0.503%	4	203	-60.000%
2025-10-17	1.9900	1.9900	1.9900	1.9900	-5.238%	25	206	-59.799%
2025-10-16	2.0500	2.1000	1.9000	2.1000	+5.000%	9	181	-61.905%
2025-10-15	2.0000	2.0000	2.0000	2.0000	-4.762%	1	179	-60.000%
2025-10-14	2.1000	2.1000	2.1000	2.1000	-8.696%	40	179	-61.905%
2025-10-13	2.5000	2.5000	2.3000	2.3000	0.000%	41	203	-65.217%
2025-10-10	2.5000	2.6500	2.2500	2.3000	-23.333%	59	163	-65.217%
2025-10-09	3.5000	3.5000	3.0000	3.0000	-3.226%	76	109	-73.333%
2025-10-01	3.1000	3.1000	3.1000	3.1000	-8.824%	1	33	-74.194%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-2.857%	2	32	-76.471%
2025-09-29	3.5000	3.5000	3.5000	3.5000	0.000%	10	30	-77.143%
2025-09-25	3.5000	3.5000	3.5000	3.5000	-1.408%	15	20	-77.143%
2025-09-24	3.5500	3.5500	3.5500	3.5500	+14.516%	5	8	-77.465%
2025-09-17	3.1000	3.1000	3.1000	3.1000	0.000%	3	3	-74.194%