Dark

MOS20280121P20
MOS Jan 21 2028 20.00 Put (MOS280121P00020000)
option OPRA

EOD

Sep 29, 2026

3.27-0.909%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2700	3.2700	3.2700	3.2700	-0.909%	1	7,057	0.000%
2026-09-28	3.1000	3.3000	3.1000	3.3000	+6.452%	34	7,057	-0.909%
2026-09-25	3.0800	3.2500	3.0700	3.1000	0.000%	12	7,034	+5.484%
2026-09-24	3.2000	3.2000	3.1000	3.1000	+9.541%	3	7,034	+5.484%
2026-09-23	2.8500	2.8500	2.7000	2.8300	-4.068%	81	7,036	+15.548%
2026-09-22	2.9500	2.9500	2.9500	2.9500	+3.509%	6	7,095	+10.847%
2026-09-21	2.8500	2.8500	2.8500	2.8500	+7.955%	56	7,101	+14.737%
2026-09-18	2.5800	2.6400	2.5800	2.6400	+1.538%	3	7,076	+23.864%
2026-09-17	2.6000	2.6000	2.6000	2.6000	-7.143%	8	7,073	+25.769%
2026-09-14	2.8000	2.8000	2.8000	2.8000	+1.818%	5	7,073	+16.786%
2026-09-11	2.6500	2.7500	2.6500	2.7500	+6.178%	14	7,078	+18.909%
2026-09-10	2.5600	2.5900	2.5600	2.5900	+2.372%	3	7,068	+26.255%
2026-09-09	2.5300	2.5300	2.5300	2.5300	+1.200%	1	7,065	+29.249%
2026-09-04	2.5000	2.5000	2.5000	2.5000	-7.063%	1	7,063	+30.800%
2026-09-03	2.6900	2.6900	2.6900	2.6900	-7.241%	1	7,063	+21.561%
2026-08-26	2.9000	2.9000	2.9000	2.9000	-6.452%	4	7,062	+12.759%
2026-08-24	3.1000	3.1000	3.1000	3.1000	+3.333%	3	7,058	+5.484%
2026-08-21	3.0000	3.0000	3.0000	3.0000	-11.765%	1	7,061	+9.000%
2026-08-20	3.4000	3.4000	3.4000	3.4000	-1.163%	1	7,062	-3.824%
2026-08-19	3.4400	3.4400	3.4400	3.4400	-1.714%	5	7,062	-4.942%
2026-08-17	3.8200	4.0000	3.5000	3.5000	-9.091%	7	7,067	-6.571%
2026-08-13	3.4500	3.8500	3.4500	3.8500	+10.000%	25	7,060	-15.065%
2026-08-12	3.6000	3.6000	3.5000	3.5000	+2.941%	11	7,035	-6.571%
2026-08-10	3.5300	3.6000	3.3000	3.4000	-1.449%	59	7,034	-3.824%
2026-08-07	3.4500	3.4500	3.4500	3.4500	+2.985%	10	7,012	-5.217%
2026-08-05	3.3500	3.3500	3.3500	3.3500	-9.459%	3	7,002	-2.388%
2026-08-04	4.0000	4.0000	3.7000	3.7000	-5.128%	2	7,005	-11.622%
2026-08-03	3.8000	3.9000	3.8000	3.9000	+5.405%	2	7,005	-16.154%
2026-07-30	3.7000	3.7000	3.7000	3.7000	0.000%	1	7,003	-11.622%
2026-07-28	3.7000	3.7000	3.7000	3.7000	-5.128%	10	7,002	-11.622%
2026-07-27	3.9000	3.9000	3.9000	3.9000	+7.438%	1	7,002	-16.154%
2026-07-23	3.6800	3.6800	3.6300	3.6300	-0.548%	53	7,003	-9.917%
2026-07-22	3.7000	3.7200	3.6000	3.6500	-1.351%	60	7,006	-10.411%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-0.538%	3	6,966	-11.622%
2026-07-17	3.8000	3.8000	3.7200	3.7200	+0.541%	4	6,963	-12.097%
2026-07-16	3.6500	3.7000	3.6500	3.7000	+3.933%	3	6,965	-11.622%
2026-07-15	3.8000	3.8000	3.5600	3.5600	-3.784%	23	6,964	-8.146%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-8.642%	9	6,961	-11.622%
2026-07-10	4.0500	4.0500	4.0500	4.0500	-7.955%	10	6,958	-19.259%
2026-07-07	4.6000	4.6000	4.4000	4.4000	+3.286%	209	6,968	-25.682%
2026-07-06	4.2600	4.2600	4.2600	4.2600	-0.930%	1	6,968	-23.239%
2026-06-30	4.4500	4.4500	4.3000	4.3000	+6.436%	53	6,967	-23.953%
2026-06-29	4.0400	4.0400	4.0400	4.0400	+1.508%	6	6,914	-19.059%
2026-06-26	4.1200	4.1200	3.9800	3.9800	-0.500%	4	6,920	-17.839%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+9.589%	1	6,920	-18.250%
2026-06-24	4.3600	4.3600	3.6500	3.6500	-14.720%	6	6,919	-10.411%
2026-06-23	4.3500	4.3500	4.2800	4.2800	+9.744%	3	6,913	-23.598%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+0.257%	184	6,912	-16.154%
2026-06-17	4.0200	4.0200	3.8800	3.8900	-6.490%	8	6,912	-15.938%
2026-06-16	4.1000	4.1600	4.0500	4.1600	+9.474%	11	6,912	-21.394%
2026-06-15	3.9000	3.9000	3.7000	3.8000	-2.564%	27	6,901	-13.947%
2026-06-12	4.2000	4.2000	3.9000	3.9000	-16.129%	33	6,916	-16.154%
2026-06-11	4.7000	4.8000	4.6500	4.6500	+1.087%	39	6,947	-29.677%
2026-06-10	4.4300	4.6000	4.4300	4.6000	+4.545%	5,022	6,914	-28.913%
2026-06-09	4.3000	4.4000	4.3000	4.4000	+7.317%	3	1,893	-25.682%
2026-06-08	4.1000	4.1000	4.1000	4.1000	+1.235%	2	1,890	-20.244%
2026-06-05	4.0000	4.0500	4.0000	4.0500	+3.846%	4	1,888	-19.259%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+4.000%	1	1,886	-16.154%
2026-06-02	3.7000	3.7500	3.7000	3.7500	+2.180%	16	1,885	-12.800%
2026-06-01	3.4600	3.6700	3.4600	3.6700	+4.857%	7	1,869	-10.899%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,862	-6.571%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-9.524%	13	1,863	-13.947%
2026-05-20	4.3000	4.3100	4.2000	4.2000	-3.448%	19	1,853	-22.143%
2026-05-19	4.3000	4.3500	4.3000	4.3500	+4.819%	252	1,845	-24.828%
2026-05-15	3.7000	4.1500	3.7000	4.1500	+12.162%	10	1,845	-21.205%
2026-05-14	3.7000	3.8000	3.7000	3.7000	+0.817%	1,281	1,835	-11.622%
2026-05-13	4.0200	4.0200	3.6700	3.6700	-11.566%	26	587	-10.899%
2026-05-12	4.1500	4.1500	4.1500	4.1500	+1.220%	3	587	-21.205%
2026-05-11	4.1000	4.2600	3.9000	4.1000	+5.128%	20	587	-20.244%
2026-05-08	3.8000	3.9000	3.8000	3.9000	+2.632%	12	570	-16.154%
2026-05-07	3.7000	3.8000	3.7000	3.8000	+8.571%	11	558	-13.947%
2026-05-06	3.8000	3.8000	3.5000	3.5000	-11.392%	27	547	-6.571%
2026-05-04	3.9500	3.9500	3.9500	3.9500	-2.228%	5	520	-17.215%
2026-04-29	4.0400	4.0400	4.0400	4.0400	+3.856%	1	515	-19.059%
2026-04-28	3.9000	3.9000	3.8900	3.8900	-0.765%	5	516	-15.938%
2026-04-27	3.9000	4.0000	3.9000	3.9200	+5.946%	36	511	-16.582%
2026-04-24	3.7000	3.7000	3.1000	3.7000	+7.246%	8	475	-11.622%
2026-04-23	3.5000	3.5000	3.4500	3.4500	-6.504%	2	475	-5.217%
2026-04-20	3.6000	3.7100	3.6000	3.6900	+2.500%	6	476	-11.382%
2026-04-17	3.5000	3.6000	3.5000	3.6000	0.000%	3	471	-9.167%
2026-04-16	3.9000	3.9000	3.6000	3.6000	-2.703%	6	468	-9.167%
2026-04-15	3.9000	3.9000	3.7000	3.7000	-3.646%	56	462	-11.622%
2026-04-14	3.6000	3.8400	3.6000	3.8400	+20.000%	4	406	-14.844%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-3.030%	3	403	+2.188%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+1.852%	20	403	-0.909%
2026-04-02	3.3500	3.3500	3.2400	3.2400	-10.000%	5	381	+0.926%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-2.439%	26	381	-9.167%
2026-03-27	3.6500	3.7200	3.6500	3.6900	+1.934%	11	405	-11.382%
2026-03-26	3.5600	3.9500	3.5600	3.6200	+0.836%	10	405	-9.669%
2026-03-25	3.6000	3.6000	3.5900	3.5900	-1.644%	25	414	-8.914%
2026-03-24	3.6500	3.6500	3.5600	3.6500	-8.750%	8	389	-10.411%
2026-03-20	3.5000	4.0000	3.5000	4.0000	+42.857%	17	382	-18.250%
2026-03-18	2.8400	2.8400	2.7800	2.8000	-6.667%	34	368	+16.786%
2026-03-16	2.9600	3.0000	2.9600	3.0000	+11.940%	13	334	+9.000%
2026-03-13	2.6700	2.6800	2.6700	2.6800	+9.388%	2	333	+22.015%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-12.500%	4	335	+33.469%
2026-03-11	3.0000	3.0000	2.8000	2.8000	-6.667%	3	333	+16.786%
2026-03-09	3.0400	3.0400	3.0000	3.0000	-3.226%	5	336	+9.000%
2026-03-05	3.1500	3.1500	2.8400	3.1000	+5.085%	22	331	+5.484%
2026-03-03	2.9500	2.9500	2.9500	2.9500	+18.000%	20	309	+10.847%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+8.696%	1	290	+30.800%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-11.538%	1	290	+42.174%
2026-02-04	2.6000	2.6000	2.6000	2.6000	0.000%	1	291	+25.769%
2026-02-02	2.6000	2.6000	2.6000	2.6000	-10.345%	1	292	+25.769%
2026-01-22	2.8400	2.9000	2.8400	2.9000	+19.835%	2	291	+12.759%
2026-01-20	2.4200	2.4200	2.4200	2.4200	-16.552%	5	292	+35.124%
2026-01-16	2.8900	2.9000	2.8900	2.9000	+4.693%	20	267	+12.759%
2026-01-15	2.7000	2.7700	2.7000	2.7700	+20.435%	8	267	+18.051%
2026-01-14	2.5400	2.5500	2.3000	2.3000	-37.158%	200	269	+42.174%
2026-01-07	3.6600	3.6600	3.6600	3.6600	+10.909%	20	77	-10.656%
2026-01-06	3.3000	3.3000	3.3000	3.3000	-4.348%	1	89	-0.909%
2025-12-30	3.5500	3.5700	3.4500	3.4500	-1.429%	3	88	-5.217%
2025-12-29	3.6000	3.6000	3.5000	3.5000	-2.778%	21	85	-6.571%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-1.370%	5	64	-9.167%
2025-12-16	3.3300	3.7500	3.3300	3.6500	+16.613%	6	59	-10.411%
2025-12-15	3.1400	3.1400	3.1300	3.1300	-13.056%	10	53	+4.473%
2025-12-10	3.6000	3.6000	3.6000	3.6000	+1.695%	1	43	-9.167%
2025-12-09	3.6000	3.7200	3.5400	3.5400	+1.143%	3	42	-7.627%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+6.061%	4	40	-6.571%
2025-12-02	3.4500	3.4500	3.3000	3.3000	-5.714%	6	36	-0.909%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-5.914%	1	30	-6.571%
2025-11-19	3.7200	3.7200	3.7200	3.7200	+11.377%	1	29	-12.097%
2025-11-17	3.3400	3.3400	3.3400	3.3400	+11.333%	5	29	-2.096%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-6.250%	20	24	+9.000%
2025-11-11	3.2000	3.2000	3.2000	3.2000	+6.312%	1	3	+2.188%
2025-11-07	3.0100	3.0100	3.0100	3.0100	+0.333%	1	3	+8.638%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+26.050%	1	2	+9.000%
2025-10-29	2.3800	2.3800	2.3800	2.3800	0.000%	1	1	+37.395%