Dark

MOS20280121P25
MOS Jan 21 2028 25.00 Put (MOS280121P00025000)
option OPRA

EOD

Sep 29, 2026

6.14+0.656%(+0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1000	6.1400	6.1000	6.1400	+0.656%	11	1,457	0.000%
2026-09-28	6.1000	6.1000	6.1000	6.1000	+17.308%	10	1,457	+0.656%
2026-09-23	5.2000	5.2000	5.2000	5.2000	-1.887%	1	1,457	+18.077%
2026-09-22	5.5000	5.5000	5.2000	5.3000	+8.163%	275	1,457	+15.849%
2026-09-17	4.9000	4.9000	4.9000	4.9000	-3.922%	6	1,445	+25.306%
2026-09-15	5.1000	5.1000	5.1000	5.1000	-3.774%	40	1,441	+20.392%
2026-09-14	5.3500	5.4000	5.3000	5.3000	+1.923%	62	1,441	+15.849%
2026-09-11	5.2000	5.2000	5.2000	5.2000	+5.477%	81	1,384	+18.077%
2026-09-10	5.1000	5.1000	4.9300	4.9300	-5.192%	3	1,344	+24.544%
2026-09-03	4.9000	5.2000	4.9000	5.2000	+1.961%	3	1,345	+18.077%
2026-09-02	5.4000	5.4000	5.0000	5.1000	-8.929%	40	1,344	+20.392%
2026-09-01	5.6000	5.6000	5.6000	5.6000	0.000%	28	1,354	+9.643%
2026-08-31	5.6000	5.6000	5.6000	5.6000	-5.085%	5	1,326	+9.643%
2026-08-27	5.9000	5.9000	5.9000	5.9000	+3.509%	2	1,321	+4.068%
2026-08-24	5.3000	5.7000	5.3000	5.7000	+3.636%	28	1,321	+7.719%
2026-08-21	5.7000	5.7000	5.5000	5.5000	-19.118%	25	1,320	+11.636%
2026-08-18	6.7000	6.8000	6.7000	6.8000	+1.493%	263	1,345	-9.706%
2026-08-17	6.7000	6.7000	6.7000	6.7000	0.000%	1	1,082	-8.358%
2026-08-13	6.7000	6.7000	6.7000	6.7000	+6.349%	5	1,081	-8.358%
2026-08-12	6.1000	6.3000	6.1000	6.3000	+1.613%	5	1,081	-2.540%
2026-08-07	6.1700	6.2000	6.1000	6.2000	+5.085%	252	1,076	-0.968%
2026-08-05	6.5000	6.5000	5.9000	5.9000	-11.940%	12	827	+4.068%
2026-08-04	6.7000	6.7000	6.7000	6.7000	-0.741%	10	832	-8.358%
2026-08-03	6.7100	6.7500	6.7100	6.7500	+7.827%	7	842	-9.037%
2026-07-28	6.2600	6.2600	6.2600	6.2600	-1.572%	1	840	-1.917%
2026-07-23	6.3600	6.3600	6.3600	6.3600	-5.075%	50	839	-3.459%
2026-07-21	6.7000	6.7000	6.7000	6.7000	+8.065%	57	809	-8.358%
2026-07-15	6.2000	6.2000	6.2000	6.2000	-11.302%	2	752	-0.968%
2026-07-10	6.9900	6.9900	6.9900	6.9900	-2.917%	1	750	-12.160%
2026-07-09	7.2000	7.2000	7.2000	7.2000	+9.091%	20	750	-14.722%
2026-06-18	6.6000	6.6000	6.6000	6.6000	-1.049%	1	729	-6.970%
2026-06-17	6.6700	6.6700	6.6700	6.6700	-12.237%	1	729	-7.946%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+5.556%	10	729	-19.211%
2026-06-08	7.2000	7.2000	7.2000	7.2000	+5.417%	2	719	-14.722%
2026-06-04	6.8600	6.8600	6.8300	6.8300	+5.077%	2	717	-10.102%
2026-06-01	6.5000	6.5000	6.5000	6.5000	+4.839%	1	718	-5.538%
2026-05-29	6.1000	6.2000	6.1000	6.2000	-7.463%	212	717	-0.968%
2026-05-26	6.6500	6.7000	6.5100	6.7000	-7.586%	5	644	-8.358%
2026-05-21	7.2500	7.2500	7.2500	7.2500	-1.762%	7	643	-15.310%
2026-05-19	7.3800	7.3800	7.3800	7.3800	+5.128%	150	643	-16.802%
2026-05-15	7.0200	7.0200	7.0200	7.0200	+5.247%	1	493	-12.536%
2026-05-13	6.4000	6.6700	6.4000	6.6700	-4.714%	4	493	-7.946%
2026-05-12	7.3000	7.3000	7.0000	7.0000	-4.110%	11	492	-12.286%
2026-05-11	7.0000	7.3000	6.9100	7.3000	+10.606%	39	492	-15.890%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-0.752%	4	448	-6.970%
2026-05-01	6.6500	6.6500	6.6500	6.6500	0.000%	1	443	-7.669%
2026-04-28	6.6500	6.6500	6.6500	6.6500	+5.556%	1	443	-7.669%
2026-04-23	6.2000	6.3000	6.2000	6.3000	+1.613%	2	442	-2.540%
2026-04-22	6.2000	6.2000	6.2000	6.2000	-1.587%	7	442	-0.968%
2026-04-17	6.3000	6.3500	6.2800	6.3000	-0.787%	121	447	-2.540%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-5.365%	2	326	-3.307%
2026-04-15	6.7000	6.7100	6.7000	6.7100	+3.231%	2	326	-8.495%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+1.562%	1	323	-5.538%
2026-04-10	6.1500	6.4000	6.1500	6.4000	+4.918%	32	322	-4.063%
2026-04-09	6.0000	6.1000	5.7500	6.1000	+7.018%	74	298	+0.656%
2026-04-08	5.8500	5.8500	5.7000	5.7000	0.000%	4	275	+7.719%
2026-04-06	5.7000	5.8000	5.7000	5.7000	+0.176%	10	272	+7.719%
2026-04-02	5.6900	5.6900	5.6900	5.6900	-5.167%	3	268	+7.909%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-1.800%	5	268	+2.333%
2026-03-30	6.1100	6.1100	6.1100	6.1100	+3.384%	1	268	+0.491%
2026-03-24	5.9100	5.9100	5.9100	5.9100	-9.077%	1	267	+3.892%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-2.985%	1	266	-5.538%
2026-03-20	6.2800	6.7000	6.2800	6.7000	+19.643%	23	266	-8.358%
2026-03-19	5.5000	5.6000	5.5000	5.6000	+12.000%	7	243	+9.643%
2026-03-17	5.1000	5.1000	5.0000	5.0000	-3.846%	2	236	+22.800%
2026-03-16	4.9500	5.2000	4.9500	5.2000	+17.914%	14	234	+18.077%
2026-03-12	4.4100	4.4100	4.4100	4.4100	-10.000%	1	220	+39.229%
2026-03-11	4.9800	4.9800	4.9000	4.9000	-8.240%	13	219	+25.306%
2026-03-10	5.1300	5.3400	5.1300	5.3400	+0.755%	20	209	+14.981%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+2.119%	10	209	+15.849%
2026-03-06	5.1900	5.1900	5.1900	5.1900	+4.848%	7	197	+18.304%
2026-03-05	5.3900	5.3900	4.9500	4.9500	-10.000%	11	193	+24.040%
2026-03-04	5.5000	5.5000	5.5000	5.5000	+8.911%	1	182	+11.636%
2026-03-03	4.9000	5.0900	4.9000	5.0500	+4.124%	7	181	+21.584%
2026-03-02	4.5500	4.8500	4.5500	4.8500	-2.020%	6	174	+26.598%
2026-02-27	5.0500	5.0500	4.9500	4.9500	+6.223%	4	174	+24.040%
2026-02-26	4.6600	4.6600	4.6600	4.6600	-5.859%	1	171	+31.760%
2026-02-25	5.0500	5.1000	4.9500	4.9500	+8.791%	10	164	+24.040%
2026-02-24	4.5500	4.5500	4.5500	4.5500	-1.087%	3	164	+34.945%
2026-02-17	4.5000	4.6000	4.5000	4.6000	+6.977%	3	167	+33.478%
2026-02-13	4.4000	4.4000	4.3000	4.3000	-0.693%	6	164	+42.791%
2026-02-12	4.1500	4.3300	4.1500	4.3300	+6.914%	11	164	+41.801%
2026-02-11	4.0500	4.0500	4.0500	4.0500	-20.588%	13	155	+51.605%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+10.870%	1	168	+20.392%
2026-01-27	4.5000	4.6000	4.5000	4.6000	+1.099%	21	167	+33.478%
2026-01-23	4.6100	4.6100	4.5500	4.5500	-1.087%	20	186	+34.945%
2026-01-22	4.3500	4.6000	4.3500	4.6000	-10.680%	2	186	+33.478%
2026-01-16	5.1500	5.1500	5.1500	5.1500	+9.110%	1	185	+19.223%
2026-01-14	4.6500	4.7200	4.6500	4.7200	-12.593%	3	185	+30.085%
2026-01-12	5.4000	5.4000	5.4000	5.4000	+1.887%	1	183	+13.704%
2026-01-09	5.3000	5.3000	5.3000	5.3000	-5.526%	3	182	+15.849%
2026-01-07	5.5000	5.7000	5.5000	5.6100	-3.276%	16	179	+9.447%
2026-01-05	5.8000	5.8000	5.8000	5.8000	+1.576%	1	168	+5.862%
2026-01-02	5.7100	5.7100	5.7100	5.7100	-2.393%	5	168	+7.531%
2025-12-24	5.8500	5.8500	5.8500	5.8500	-4.878%	2	161	+4.957%
2025-12-23	6.1000	6.1500	6.1000	6.1500	+0.820%	2	161	-0.163%
2025-12-22	6.1000	6.1000	6.1000	6.1000	-1.613%	25	135	+0.656%
2025-12-17	6.0000	6.2000	6.0000	6.2000	+0.813%	20	135	-0.968%
2025-12-16	6.1500	6.1500	6.1500	6.1500	+11.011%	1	115	-0.163%
2025-12-15	5.4100	5.5400	5.4100	5.5400	-11.502%	23	114	+10.830%
2025-12-09	6.2600	6.2600	6.2600	6.2600	+1.623%	1	91	-1.917%
2025-12-08	6.1600	6.1600	6.1600	6.1600	+3.529%	1	90	-0.325%
2025-12-04	5.9500	5.9500	5.9500	5.9500	-0.833%	2	89	+3.193%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-1.639%	1	87	+2.333%
2025-11-24	6.1000	6.1000	6.1000	6.1000	+1.329%	1	87	+0.656%
2025-11-20	6.0200	6.0200	6.0200	6.0200	+8.468%	1	86	+1.993%
2025-11-12	5.4700	5.5500	5.4700	5.5500	-0.893%	3	85	+10.631%
2025-11-11	5.4500	5.6000	5.4500	5.6000	+6.667%	4	78	+9.643%
2025-11-10	5.2500	5.2500	5.2500	5.2500	-7.895%	1	78	+16.952%
2025-11-06	5.5000	5.7000	5.5000	5.7000	+6.542%	3	77	+7.719%
2025-11-05	5.2000	5.3500	5.2000	5.3500	+7.000%	4	74	+14.766%
2025-11-04	5.0300	5.0500	5.0000	5.0000	0.000%	5	70	+22.800%
2025-11-03	4.8000	5.0000	4.8000	5.0000	+16.279%	7	61	+22.800%
2025-10-29	4.2000	4.3000	4.2000	4.3000	+6.436%	10	61	+42.791%
2025-10-20	4.0300	4.0400	4.0300	4.0400	-0.247%	2	51	+51.980%
2025-10-16	4.0500	4.0500	4.0500	4.0500	+1.250%	3	49	+51.605%
2025-10-15	3.8000	4.0000	3.8000	4.0000	+11.111%	2	46	+53.500%
2025-10-10	3.7000	3.7000	3.6000	3.6000	+20.000%	2	44	+70.556%
2025-10-09	3.0000	3.0000	3.0000	3.0000	+3.448%	1	42	+104.667%
2025-10-08	2.9000	2.9000	2.9000	2.9000	+14.173%	1	42	+111.724%
2025-09-24	2.5400	2.5400	2.5400	2.5400	-13.311%	1	41	+141.732%
2025-09-22	2.9300	2.9300	2.9300	2.9300	+6.545%	1	40	+109.556%
2025-09-17	2.6000	2.7500	2.6000	2.7500	0.000%	40	40	+123.273%