Dark

MOS20250919P25
MOS Sep 19 2025 25.00 Put (MOS250919P00025000)
option OPRA

EOD

May 12, 2025

0.4600-16.364%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.41	0.46	0.41	0.46	-16.364%	5	3,823	0.000%
2025-05-09	0.57	0.59	0.55	0.55	-12.698%	86	3,824	-16.364%
2025-05-08	0.65	0.65	0.63	0.63	-10.000%	21	3,824	-26.984%
2025-05-07	0.64	0.70	0.63	0.70	-22.222%	32	3,804	-34.286%
2025-05-06	0.85	0.90	0.83	0.90	+1.124%	10	3,798	-48.889%
2025-05-05	0.89	0.89	0.89	0.89	-2.198%	1	3,798	-48.315%
2025-05-02	0.88	0.92	0.88	0.91	+2.247%	8	3,799	-49.451%
2025-05-01	0.94	0.94	0.89	0.89	-20.536%	2	3,798	-48.315%
2025-04-28	1.05	1.14	1.05	1.12	-8.197%	8	3,797	-58.929%
2025-04-25	1.30	1.30	1.20	1.22	+0.826%	20	3,794	-62.295%
2025-04-24	1.24	1.25	1.20	1.21	-19.333%	24	3,792	-61.983%
2025-04-23	1.49	1.60	1.49	1.50	-17.127%	5	3,781	-69.333%
2025-04-16	1.75	1.81	1.75	1.81	-12.136%	18	3,781	-74.586%
2025-04-15	2.03	2.06	2.00	2.06	-14.523%	89	3,763	-77.670%
2025-04-11	2.55	2.72	2.32	2.41	-25.846%	352	3,761	-80.913%
2025-04-10	2.91	3.25	2.89	3.25	-21.308%	22	3,592	-85.846%
2025-04-09	4.13	4.13	4.13	4.13	+23.284%	1	3,571	-88.862%
2025-04-08	3.35	3.35	3.35	3.35	-6.944%	10	3,571	-86.269%
2025-04-07	3.73	3.80	3.50	3.60	-1.370%	56	3,559	-87.222%
2025-04-04	3.10	3.70	3.10	3.65	+84.343%	236	3,607	-87.397%
2025-04-03	2.44	2.44	1.98	1.98	-1.980%	13	3,503	-76.768%
2025-04-02	1.99	2.03	1.99	2.02	+10.383%	103	3,593	-77.228%
2025-04-01	1.50	1.90	1.50	1.83	+5.780%	17	3,593	-74.863%
2025-03-31	1.76	1.76	1.73	1.73	+1.765%	8	3,593	-73.410%
2025-03-28	1.68	1.70	1.68	1.70	+4.294%	6	3,598	-72.941%
2025-03-27	1.63	1.63	1.63	1.63	-7.386%	1	3,598	-71.779%
2025-03-25	1.62	1.76	1.62	1.76	+17.333%	11	3,598	-73.864%
2025-03-21	1.49	1.55	1.49	1.50	+4.895%	98	3,597	-69.333%
2025-03-20	1.43	1.43	1.43	1.43	-4.027%	4	3,548	-67.832%
2025-03-19	1.49	1.49	1.49	1.49	-13.873%	11	3,548	-69.128%
2025-03-18	1.85	1.92	1.70	1.73	-13.500%	241	3,547	-73.410%
2025-03-17	2.04	2.09	2.00	2.00	-8.676%	227	3,406	-77.000%
2025-03-14	2.36	2.36	2.19	2.19	-17.978%	8	3,599	-78.995%
2025-03-13	2.63	2.67	2.63	2.67	-6.643%	12	3,598	-82.772%
2025-03-11	2.81	2.87	2.81	2.86	+2.143%	9	3,598	-83.916%
2025-03-10	2.71	2.80	2.71	2.80	+3.704%	5	3,596	-83.571%
2025-03-07	2.36	2.70	2.36	2.70	-3.571%	84	3,596	-82.963%
2025-03-06	2.80	2.80	2.80	2.80	-9.677%	5	3,582	-83.571%
2025-03-05	3.20	3.35	3.10	3.10	-6.907%	129	3,582	-85.161%
2025-03-04	3.82	3.90	3.33	3.33	+1.524%	7	3,578	-86.186%
2025-03-03	3.00	3.28	3.00	3.28	+13.103%	16	3,573	-85.976%
2025-02-28	2.93	2.99	2.90	2.90	+9.848%	14	3,558	-84.138%
2025-02-26	2.47	2.64	2.47	2.64	+7.317%	37	3,563	-82.576%
2025-02-25	2.39	2.46	2.34	2.46	-0.405%	57	3,538	-81.301%
2025-02-24	2.47	2.47	2.47	2.47	+11.765%	3	3,497	-81.377%
2025-02-21	2.21	2.21	2.21	2.21	+7.282%	4	3,497	-79.186%
2025-02-20	2.12	2.12	2.06	2.06	+11.351%	140	3,497	-77.670%
2025-02-19	1.91	1.91	1.85	1.85	-7.500%	3	3,361	-75.135%
2025-02-18	2.02	2.02	1.99	2.00	-11.504%	293	3,362	-77.000%
2025-02-13	2.26	2.26	2.26	2.26	+5.607%	1	3,082	-79.646%
2025-02-12	2.14	2.14	2.14	2.14	+6.468%	1	3,082	-78.505%
2025-02-10	1.98	2.01	1.98	2.01	-6.075%	9	3,081	-77.114%
2025-02-07	2.25	2.25	2.13	2.14	-6.957%	68	3,072	-78.505%
2025-02-06	2.22	2.30	2.22	2.30	+26.374%	7	3,068	-80.000%
2025-02-04	1.82	1.82	1.82	1.82	-17.273%	3	3,062	-74.725%
2025-02-03	2.15	2.20	2.15	2.20	+30.178%	493	3,062	-79.091%
2025-01-31	1.67	1.69	1.67	1.69	+3.681%	8	2,682	-72.781%
2025-01-30	1.63	1.63	1.63	1.63	+5.844%	3	2,678	-71.779%
2025-01-29	1.54	1.54	1.54	1.54	0.000%	1	2,678	-70.130%
2025-01-23	1.52	1.54	1.52	1.54	-28.372%	4	2,677	-70.130%
2025-01-17	2.15	2.15	2.15	2.15	-4.444%	24	2,661	-78.605%
2025-01-14	2.24	2.32	2.24	2.25	-6.250%	306	2,661	-79.556%
2025-01-13	2.39	2.48	2.39	2.40	-19.463%	2,002	2,659	-80.833%
2025-01-10	2.98	2.98	2.98	2.98	+0.676%	20	659	-84.564%
2025-01-08	2.96	2.96	2.96	2.96	-8.923%	7	642	-84.459%
2025-01-02	3.25	3.25	3.25	3.25	+5.863%	1	642	-85.846%
2024-12-31	3.07	3.07	3.07	3.07	-14.006%	80	561	-85.016%
2024-12-27	3.57	3.57	3.57	3.57	-0.833%	72	561	-87.115%
2024-12-23	3.60	3.60	3.60	3.60	+7.784%	1	525	-87.222%
2024-12-20	3.34	3.34	3.34	3.34	-5.915%	3	525	-86.228%
2024-12-19	3.45	3.55	3.45	3.55	+9.231%	2	522	-87.042%
2024-12-18	3.25	3.25	3.25	3.25	+22.642%	30	521	-85.846%
2024-12-16	2.65	2.65	2.65	2.65	+11.345%	10	481	-82.642%
2024-12-04	2.32	2.38	2.32	2.38	+12.264%	23	481	-80.672%
2024-12-02	2.18	2.18	2.12	2.12	-14.516%	3	468	-78.302%
2024-11-29	2.48	2.48	2.48	2.48	-12.367%	2	466	-81.452%
2024-11-27	2.81	2.83	2.81	2.83	-3.741%	15	478	-83.746%
2024-11-26	2.87	2.94	2.87	2.94	-0.676%	25	478	-84.354%
2024-11-20	2.99	3.00	2.96	2.96	+2.778%	17	453	-84.459%
2024-11-19	2.88	2.97	2.88	2.88	+8.679%	31	439	-84.028%
2024-11-15	2.66	2.66	2.65	2.65	-7.666%	20	439	-82.642%
2024-11-14	2.87	2.87	2.87	2.87	+6.691%	2	432	-83.972%
2024-11-13	2.69	2.69	2.69	2.69	-9.732%	7	432	-82.900%
2024-11-12	2.91	2.98	2.91	2.98	+34.842%	2	425	-84.564%
2024-11-11	2.25	2.25	2.21	2.21	-9.796%	2	423	-79.186%
2024-11-08	2.45	2.45	2.45	2.45	+7.930%	60	421	-81.224%
2024-11-04	2.26	2.27	2.26	2.27	-21.724%	100	391	-79.736%
2024-10-24	2.90	2.90	2.90	2.90	+0.346%	180	292	-84.138%
2024-10-18	2.89	2.89	2.89	2.89	-5.246%	30	112	-84.083%
2024-10-17	3.10	3.10	3.05	3.05	+2.349%	61	97	-84.918%
2024-10-10	2.98	2.98	2.98	2.98	-11.045%	17	36	-84.564%
2024-10-09	3.35	3.35	3.35	3.35	+21.818%	17	36	-86.269%
2024-10-03	2.75	2.75	2.75	2.75	+2.230%	35	36	-83.273%
2024-09-26	2.69	2.69	2.69	2.69	0.000%	1	1	-82.900%