Dark

MOS20250919C30
MOS Sep 19 2025 30.00 Call (MOS250919C00030000)
option OPRA

EOD

May 12, 2025

4.49+3.218%(+0.14)490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.25	4.75	4.25	4.49	+3.218%	490	1,769	0.000%
2025-05-09	3.85	4.35	3.85	4.35	+7.143%	60	1,809	+3.218%
2025-05-08	3.90	4.06	3.60	4.06	+17.003%	58	1,829	+10.591%
2025-05-07	2.78	3.90	2.78	3.47	+26.182%	52	1,805	+29.395%
2025-05-06	3.30	3.31	2.75	2.75	-12.698%	28	1,801	+63.273%
2025-05-05	3.05	3.22	3.05	3.15	+0.639%	39	1,796	+42.540%
2025-05-02	3.01	3.13	3.00	3.13	-3.096%	104	1,803	+43.450%
2025-05-01	3.08	3.29	3.08	3.23	+12.544%	123	1,791	+39.009%
2025-04-30	2.83	2.88	2.83	2.87	-4.013%	18	1,802	+56.446%
2025-04-29	2.69	2.99	2.63	2.99	+12.830%	78	1,819	+50.167%
2025-04-28	2.50	2.74	2.46	2.65	+17.778%	684	1,828	+69.434%
2025-04-25	2.35	2.35	2.13	2.25	-6.250%	254	1,291	+99.556%
2025-04-24	2.15	2.40	2.15	2.40	+29.730%	67	1,250	+87.083%
2025-04-23	1.80	1.87	1.72	1.85	0.000%	139	1,188	+142.703%
2025-04-22	1.64	1.85	1.63	1.85	+19.355%	27	1,254	+142.703%
2025-04-21	1.65	1.85	1.55	1.55	-6.061%	15	1,262	+189.677%
2025-04-17	1.65	1.65	1.65	1.65	+10.000%	1	1,253	+172.121%
2025-04-16	1.65	1.65	1.50	1.50	+10.294%	117	1,253	+199.333%
2025-04-15	1.53	1.53	1.36	1.36	-9.333%	5	1,345	+230.147%
2025-04-14	1.31	1.50	1.31	1.50	+21.951%	33	1,342	+199.333%
2025-04-11	1.10	1.23	1.10	1.23	+59.740%	316	1,322	+265.041%
2025-04-10	0.77	0.77	0.77	0.77	-2.532%	1	1,232	+483.117%
2025-04-09	1.00	1.00	0.79	0.79	+27.419%	12	1,232	+468.354%
2025-04-08	0.80	0.80	0.62	0.62	-28.736%	170	1,242	+624.194%
2025-04-07	0.70	0.95	0.70	0.87	-9.375%	83	1,246	+416.092%
2025-04-04	0.96	0.97	0.69	0.96	-35.570%	82	1,323	+367.708%
2025-04-03	1.13	1.49	1.13	1.49	+16.406%	6	1,311	+201.342%
2025-04-02	1.28	1.28	1.28	1.28	-12.329%	2	1,315	+250.781%
2025-04-01	1.45	1.47	1.43	1.46	-11.515%	43	1,315	+207.534%
2025-03-31	1.65	1.65	1.65	1.65	-5.714%	2	1,311	+172.121%
2025-03-28	1.87	1.90	1.74	1.75	-6.417%	12	1,312	+156.571%
2025-03-27	1.69	1.87	1.65	1.87	+20.645%	75	1,312	+140.107%
2025-03-26	1.64	1.65	1.55	1.55	-8.284%	81	1,320	+189.677%
2025-03-25	1.79	1.85	1.56	1.69	-5.587%	77	1,266	+165.680%
2025-03-24	2.10	2.10	1.79	1.79	-13.107%	58	1,226	+150.838%
2025-03-21	2.12	2.15	2.03	2.06	-13.080%	362	1,204	+117.961%
2025-03-20	2.25	2.44	2.23	2.37	+18.500%	216	1,123	+89.451%
2025-03-19	2.14	2.23	2.00	2.00	+13.636%	79	1,020	+124.500%
2025-03-18	1.80	1.84	1.75	1.76	+17.333%	166	957	+155.114%
2025-03-17	1.48	1.52	1.48	1.50	+11.111%	28	901	+199.333%
2025-03-14	1.30	1.35	1.29	1.35	+23.853%	30	894	+232.593%
2025-03-13	1.11	1.11	1.07	1.09	-9.917%	10	891	+311.927%
2025-03-10	1.10	1.31	1.10	1.21	-4.724%	15	891	+271.074%
2025-03-07	1.17	1.27	1.15	1.27	+18.692%	54	888	+253.543%
2025-03-06	1.00	1.14	1.00	1.07	+30.488%	96	875	+319.626%
2025-03-05	0.70	0.83	0.70	0.82	+26.154%	18	805	+447.561%
2025-03-04	0.57	0.70	0.50	0.65	-9.722%	16	792	+590.769%
2025-02-28	0.89	0.89	0.72	0.72	-36.283%	34	791	+523.611%
2025-02-27	1.14	1.16	1.13	1.13	-0.877%	37	784	+297.345%
2025-02-26	1.12	1.14	1.06	1.14	-0.870%	7	748	+293.860%
2025-02-24	1.14	1.18	1.14	1.15	-10.156%	18	744	+290.435%
2025-02-21	1.66	1.66	1.28	1.28	-16.883%	90	737	+250.781%
2025-02-20	1.52	1.54	1.50	1.54	-12.000%	28	736	+191.558%
2025-02-19	1.75	1.75	1.75	1.75	-2.778%	1	711	+156.571%
2025-02-18	1.80	1.80	1.80	1.80	+3.448%	1	711	+149.444%
2025-02-14	1.74	1.76	1.74	1.74	+5.455%	208	661	+158.046%
2025-02-13	1.53	1.65	1.47	1.65	+26.923%	73	661	+172.121%
2025-02-12	1.76	1.76	1.30	1.30	-35.000%	16	594	+245.385%
2025-02-11	1.91	2.00	1.91	2.00	-0.498%	5	580	+124.500%
2025-02-10	1.95	2.01	1.95	2.01	+0.500%	43	580	+123.383%
2025-02-07	1.91	2.00	1.91	2.00	-21.875%	4	553	+124.500%
2025-02-05	2.74	2.74	2.56	2.56	+2.400%	4	551	+75.391%
2025-02-04	2.30	2.50	2.30	2.50	+51.515%	6	550	+79.600%
2025-02-03	1.65	1.65	1.65	1.65	-25.000%	3	549	+172.121%
2025-01-31	2.50	2.51	2.20	2.20	-19.118%	16	549	+104.091%
2025-01-30	2.54	2.72	2.54	2.72	-2.509%	24	543	+65.074%
2025-01-29	2.50	2.79	2.50	2.79	+15.289%	26	564	+60.932%
2025-01-28	2.30	2.42	2.30	2.42	-2.419%	4	561	+85.537%
2025-01-27	2.50	2.50	2.48	2.48	-3.876%	4	564	+81.048%
2025-01-24	2.54	2.58	2.54	2.58	-7.194%	16	564	+74.031%
2025-01-23	2.78	2.78	2.78	2.78	+0.725%	2	565	+61.511%
2025-01-22	2.52	2.80	2.52	2.76	+40.816%	15	564	+62.681%
2025-01-21	1.92	2.10	1.92	1.96	-7.981%	67	564	+129.082%
2025-01-17	2.03	2.15	2.03	2.13	-2.740%	22	531	+110.798%
2025-01-14	2.16	2.23	2.04	2.19	+5.797%	324	531	+105.023%
2025-01-13	1.75	2.07	1.75	2.07	+72.500%	41	222	+116.908%
2025-01-10	1.35	1.35	1.20	1.20	-9.774%	54	191	+274.167%
2025-01-08	1.35	1.35	1.33	1.33	-11.333%	9	175	+237.594%
2025-01-07	1.50	1.50	1.50	1.50	-5.063%	5	175	+199.333%
2025-01-03	1.34	1.68	1.28	1.58	+17.910%	40	170	+184.177%
2025-01-02	1.34	1.34	1.34	1.34	+4.688%	12	181	+235.075%
2024-12-31	1.28	1.28	1.28	1.28	+3.226%	1	169	+250.781%
2024-12-26	1.24	1.24	1.24	1.24	+30.526%	1	169	+262.097%
2024-12-24	0.95	0.95	0.95	0.95	-13.636%	1	167	+372.632%
2024-12-23	1.10	1.10	1.10	1.10	-11.290%	10	167	+308.182%
2024-12-20	1.24	1.24	1.24	1.24	-0.800%	10	157	+262.097%
2024-12-19	1.40	1.40	1.20	1.25	-10.714%	14	151	+259.200%
2024-12-18	1.55	2.05	1.40	1.40	-33.962%	8	151	+220.714%
2024-12-11	2.05	2.12	2.05	2.12	+12.766%	12	150	+111.792%
2024-12-10	1.80	1.91	1.80	1.88	+14.634%	8	140	+138.830%
2024-12-06	1.64	1.64	1.64	1.64	-14.136%	30	141	+173.780%
2024-12-05	1.91	1.91	1.91	1.91	+8.523%	3	140	+135.079%
2024-11-27	1.80	1.80	1.76	1.76	+3.529%	3	135	+155.114%
2024-11-26	1.75	1.78	1.70	1.70	-15.000%	18	135	+164.118%
2024-11-25	2.02	2.12	1.94	2.00	-9.091%	10	129	+124.500%
2024-11-15	2.20	2.20	2.20	2.20	+14.583%	8	123	+104.091%
2024-11-14	1.92	1.92	1.92	1.92	-1.538%	3	119	+133.854%
2024-11-12	1.98	1.98	1.95	1.95	-41.441%	42	117	+130.256%
2024-11-07	3.35	3.35	3.33	3.33	-7.500%	6	115	+34.835%
2024-11-04	3.70	3.80	3.60	3.60	+32.353%	88	112	+24.722%
2024-10-31	2.72	2.72	2.72	2.72	+0.741%	2	47	+65.074%
2024-10-30	2.70	2.70	2.70	2.70	-5.263%	5	45	+66.296%
2024-10-28	2.81	2.85	2.81	2.85	+23.377%	8	40	+57.544%
2024-10-18	2.31	2.31	2.30	2.31	+2.212%	8	32	+94.372%
2024-10-16	2.13	2.30	2.13	2.26	-5.833%	8	28	+98.673%
2024-10-11	2.40	2.40	2.40	2.40	-13.669%	8	22	+87.083%
2024-10-02	2.82	2.82	2.78	2.78	+0.361%	2	18	+61.511%
2024-10-01	2.59	2.77	2.59	2.77	+1.465%	12	17	+62.094%
2024-09-27	2.73	2.73	2.73	2.73	+7.480%	10	10	+64.469%
2024-09-26	2.48	2.54	2.48	2.54	0.000%	5	5	+76.772%