Dark

MOS20260116C50
MOS Jan 16 2026 50.00 Call (MOS260116C00050000)
option OPRA

EOD

May 8, 2025

0.2500+8.696%(+0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.25	0.26	0.22	0.25	+8.696%	15	1,779	0.000%
2025-05-07	0.16	0.24	0.15	0.23	+27.778%	74	1,783	+8.696%
2025-05-06	0.20	0.20	0.18	0.18	0.000%	3	1,778	+38.889%
2025-05-05	0.18	0.18	0.18	0.18	-5.263%	50	1,778	+38.889%
2025-05-01	0.19	0.19	0.19	0.19	+11.765%	1	1,728	+31.579%
2025-04-30	0.17	0.17	0.17	0.17	-10.526%	50	1,728	+47.059%
2025-04-29	0.18	0.20	0.18	0.19	+18.750%	95	1,678	+31.579%
2025-04-28	0.15	0.16	0.15	0.16	+100.000%	6	1,655	+56.250%
2025-04-23	0.08	0.08	0.08	0.08	-38.462%	25	1,651	+212.500%
2025-03-28	0.13	0.13	0.13	0.13	-23.529%	4	1,651	+92.308%
2025-03-27	0.17	0.17	0.17	0.17	-15.000%	130	1,653	+47.059%
2025-03-20	0.20	0.20	0.20	0.20	0.000%	1	1,653	+25.000%
2025-03-19	0.20	0.20	0.20	0.20	+11.111%	185	1,652	+25.000%
2025-03-17	0.18	0.18	0.18	0.18	+50.000%	2	1,652	+38.889%
2025-03-14	0.15	0.15	0.12	0.12	-25.000%	40	1,650	+108.333%
2025-03-12	0.14	0.16	0.12	0.16	0.000%	60	1,650	+56.250%
2025-03-11	0.16	0.16	0.16	0.16	+33.333%	10	1,650	+56.250%
2025-03-10	0.14	0.14	0.11	0.12	-20.000%	50	1,640	+108.333%
2025-03-04	0.10	0.15	0.10	0.15	+25.000%	2	1,611	+66.667%
2025-02-25	0.12	0.12	0.12	0.12	-20.000%	3	1,611	+108.333%
2025-02-21	0.18	0.18	0.14	0.15	-25.000%	220	1,608	+66.667%
2025-02-13	0.20	0.20	0.20	0.20	+17.647%	1	1,642	+25.000%
2025-02-07	0.17	0.17	0.17	0.17	-15.000%	2	1,641	+47.059%
2025-02-03	0.20	0.20	0.20	0.20	-20.000%	290	1,640	+25.000%
2025-01-31	0.21	0.25	0.21	0.25	-19.355%	12	1,550	0.000%
2025-01-29	0.32	0.32	0.31	0.31	0.000%	8	1,550	-19.355%
2025-01-28	0.31	0.31	0.31	0.31	0.000%	1	1,548	-19.355%
2025-01-24	0.32	0.32	0.31	0.31	-13.889%	206	1,548	-19.355%
2025-01-23	0.36	0.36	0.36	0.36	+20.000%	100	1,547	-30.556%
2025-01-22	0.30	0.30	0.30	0.30	+15.385%	35	1,547	-16.667%
2025-01-21	0.24	0.27	0.23	0.26	-18.750%	202	1,512	-3.846%
2025-01-15	0.32	0.32	0.32	0.32	+6.667%	1	1,691	-21.875%
2025-01-14	0.30	0.30	0.30	0.30	+11.111%	5	1,691	-16.667%
2025-01-13	0.20	0.27	0.20	0.27	+80.000%	2	1,696	-7.407%
2025-01-08	0.15	0.15	0.15	0.15	-25.000%	10	1,694	+66.667%
2025-01-03	0.16	0.20	0.16	0.20	+25.000%	22	1,694	+25.000%
2025-01-02	0.16	0.16	0.16	0.16	+6.667%	1	1,683	+56.250%
2024-12-31	0.15	0.15	0.15	0.15	+7.143%	3	1,685	+66.667%
2024-12-30	0.14	0.14	0.14	0.14	-6.667%	25	1,685	+78.571%
2024-12-26	0.15	0.15	0.15	0.15	+7.143%	6	1,677	+66.667%
2024-12-20	0.14	0.14	0.14	0.14	-30.000%	1	1,671	+78.571%
2024-12-17	0.20	0.20	0.20	0.20	-20.000%	1	1,670	+25.000%
2024-12-16	0.25	0.25	0.25	0.25	0.000%	3	1,669	0.000%
2024-12-11	0.25	0.25	0.25	0.25	0.000%	2	1,669	0.000%
2024-12-10	0.25	0.25	0.25	0.25	-16.667%	10	1,667	0.000%
2024-12-03	0.30	0.30	0.30	0.30	+25.000%	5	1,657	-16.667%
2024-11-26	0.24	0.24	0.24	0.24	-64.706%	3	1,657	+4.167%
2024-11-22	0.68	0.68	0.68	0.68	+209.091%	10	1,654	-63.235%
2024-11-21	0.22	0.22	0.22	0.22	+4.762%	1	1,659	+13.636%
2024-11-19	0.21	0.21	0.21	0.21	-4.545%	1	1,659	+19.048%
2024-11-14	0.26	0.26	0.22	0.22	-4.348%	2	1,659	+13.636%
2024-11-12	0.36	0.36	0.23	0.23	-47.727%	128	1,658	+8.696%
2024-11-11	0.44	0.44	0.44	0.44	-8.333%	10	1,659	-43.182%
2024-11-07	0.40	0.48	0.40	0.48	+17.073%	2	1,654	-47.917%
2024-11-06	0.42	0.42	0.41	0.41	-29.310%	2	1,654	-39.024%
2024-11-04	0.53	0.58	0.53	0.58	+41.463%	9	1,654	-56.897%
2024-11-01	0.41	0.41	0.41	0.41	+2.500%	2	1,663	-39.024%
2024-10-28	0.40	0.40	0.40	0.40	0.000%	1	1,662	-37.500%
2024-10-25	0.40	0.40	0.40	0.40	+33.333%	8	1,661	-37.500%
2024-10-24	0.30	0.30	0.30	0.30	0.000%	5	1,661	-16.667%
2024-10-23	0.30	0.30	0.30	0.30	0.000%	75	1,656	-16.667%
2024-10-21	0.29	0.30	0.29	0.30	-3.226%	43	1,656	-16.667%
2024-10-18	0.31	0.31	0.31	0.31	-46.552%	120	1,668	-19.355%
2024-10-10	0.58	0.58	0.58	0.58	+87.097%	1	1,673	-56.897%
2024-10-09	0.34	0.34	0.31	0.31	-13.889%	70	1,674	-19.355%
2024-10-08	0.36	0.36	0.36	0.36	-2.703%	5	1,665	-30.556%
2024-10-01	0.38	0.40	0.28	0.37	+54.167%	29	1,665	-32.432%
2024-09-23	0.25	0.25	0.24	0.24	-14.286%	2	1,665	+4.167%
2024-09-20	0.28	0.28	0.28	0.28	-6.667%	20	1,665	-10.714%
2024-09-17	0.30	0.30	0.30	0.30	+15.385%	75	1,665	-16.667%
2024-09-16	0.26	0.26	0.26	0.26	-3.704%	1	1,590	-3.846%
2024-09-11	0.26	0.27	0.26	0.27	+8.000%	10	1,590	-7.407%
2024-09-10	0.25	0.25	0.25	0.25	-7.407%	1	1,599	0.000%
2024-09-09	0.27	0.27	0.27	0.27	-10.000%	1	1,599	-7.407%
2024-09-06	0.31	0.31	0.30	0.30	-18.919%	4	1,598	-16.667%
2024-09-03	0.36	0.37	0.35	0.37	-22.917%	27	1,598	-32.432%
2024-08-29	0.48	0.48	0.48	0.48	-4.000%	20	1,603	-47.917%
2024-08-26	0.50	0.50	0.50	0.50	+11.111%	40	1,603	-50.000%
2024-08-23	0.52	0.52	0.45	0.45	+18.421%	80	1,603	-44.444%
2024-08-20	0.39	0.39	0.38	0.38	-17.391%	4	1,565	-34.211%
2024-08-19	0.46	0.46	0.46	0.46	+2.222%	1	1,565	-45.652%
2024-08-16	0.45	0.45	0.45	0.45	-4.255%	72	1,564	-44.444%
2024-08-15	0.49	0.49	0.47	0.47	-2.083%	35	1,563	-46.809%
2024-08-14	0.48	0.48	0.48	0.48	-2.041%	1	1,529	-47.917%
2024-08-08	0.50	0.61	0.47	0.49	-18.333%	36	1,529	-48.980%
2024-08-07	0.60	0.60	0.60	0.60	0.000%	1	1,510	-58.333%
2024-08-06	0.60	0.60	0.60	0.60	0.000%	1	1,509	-58.333%
2024-08-02	0.60	0.60	0.58	0.60	-25.000%	29	1,509	-58.333%
2024-07-25	0.80	0.80	0.80	0.80	-3.614%	4	1,536	-68.750%
2024-07-18	0.87	0.93	0.58	0.83	-8.791%	52	1,536	-69.880%
2024-07-17	0.90	0.92	0.90	0.91	+28.169%	51	1,506	-72.527%
2024-07-16	0.71	0.71	0.71	0.71	+9.231%	2	1,457	-64.789%
2024-07-15	0.65	0.65	0.65	0.65	+8.333%	2	1,457	-61.538%
2024-07-12	0.49	0.67	0.49	0.60	+1.695%	57	1,458	-58.333%
2024-07-11	0.59	0.59	0.59	0.59	+20.408%	1	1,487	-57.627%
2024-07-09	0.49	0.49	0.49	0.49	+19.512%	1	1,486	-48.980%
2024-07-08	0.43	0.45	0.40	0.41	-26.786%	12	1,485	-39.024%
2024-07-05	0.56	0.56	0.56	0.56	-6.667%	1	1,485	-55.357%
2024-07-02	0.58	0.60	0.53	0.60	-7.692%	3	1,486	-58.333%
2024-07-01	0.65	0.65	0.65	0.65	-2.985%	3	1,486	-61.538%
2024-06-24	0.72	0.72	0.67	0.67	+13.559%	35	1,487	-62.687%
2024-06-21	0.59	0.59	0.59	0.59	+3.509%	2	1,452	-57.627%
2024-06-20	0.57	0.57	0.57	0.57	+35.714%	15	1,451	-56.140%
2024-06-18	0.42	0.42	0.42	0.42	-12.500%	10	1,436	-40.476%
2024-06-17	0.40	0.56	0.40	0.48	+4.348%	12	1,436	-47.917%
2024-06-14	0.50	0.50	0.46	0.46	-9.804%	16	1,431	-45.652%
2024-06-13	0.53	0.53	0.51	0.51	-7.273%	3	1,432	-50.980%
2024-06-12	0.60	0.60	0.55	0.55	-11.290%	13	1,429	-54.545%
2024-06-11	0.64	0.67	0.62	0.62	-13.889%	12	1,416	-59.677%
2024-06-10	0.67	0.72	0.67	0.72	+2.857%	4	1,404	-65.278%
2024-06-07	0.70	0.70	0.70	0.70	-26.316%	4	1,404	-64.286%
2024-06-06	0.82	0.95	0.82	0.95	+25.000%	6	1,402	-73.684%
2024-06-05	0.84	0.84	0.76	0.76	-13.636%	2	1,401	-67.105%
2024-06-04	0.93	1.00	0.88	0.88	-16.190%	28	1,399	-71.591%
2024-05-31	1.05	1.05	1.05	1.05	+10.526%	70	1,386	-76.190%
2024-05-30	0.95	0.95	0.95	0.95	-9.524%	1	1,351	-73.684%
2024-05-29	1.25	1.25	1.01	1.05	-27.083%	21	1,350	-76.190%
2024-05-23	1.44	1.44	1.44	1.44	-10.000%	5	1,329	-82.639%
2024-05-22	1.50	1.60	1.50	1.60	+32.231%	3	1,329	-84.375%
2024-05-20	1.21	1.21	1.21	1.21	+10.000%	1	1,329	-79.339%
2024-05-17	1.10	1.10	1.10	1.10	0.000%	2	1,329	-77.273%
2024-05-14	1.10	1.10	1.10	1.10	+7.843%	10	1,328	-77.273%
2024-05-09	1.06	1.06	1.00	1.02	+0.990%	27	1,318	-75.490%
2024-05-08	1.01	1.01	1.01	1.01	-8.182%	30	1,291	-75.248%
2024-05-07	1.10	1.10	1.10	1.10	+30.952%	10	1,261	-77.273%
2024-05-02	1.10	1.10	0.84	0.84	-30.000%	26	1,251	-70.238%
2024-05-01	1.37	1.37	1.20	1.20	-26.380%	5	1,234	-79.167%
2024-04-30	1.63	1.63	1.63	1.63	+35.833%	1	1,229	-84.663%
2024-04-25	1.30	1.30	1.20	1.20	-7.692%	5	1,229	-79.167%
2024-04-24	1.30	1.30	1.30	1.30	-7.143%	1	1,226	-80.769%
2024-04-23	1.40	1.40	1.40	1.40	-6.667%	4	1,225	-82.143%
2024-04-22	1.50	1.50	1.50	1.50	-5.063%	2	1,223	-83.333%
2024-04-19	1.40	1.58	1.40	1.58	-1.250%	6	1,223	-84.177%
2024-04-17	1.60	1.60	1.60	1.60	+0.629%	1	1,217	-84.375%
2024-04-16	1.59	1.59	1.59	1.59	-2.454%	1	1,216	-84.277%
2024-04-15	1.75	1.75	1.63	1.63	-4.118%	11	1,215	-84.663%
2024-04-12	1.75	1.75	1.62	1.70	-10.526%	28	1,214	-85.294%
2024-04-11	2.07	2.09	1.80	1.90	0.000%	36	1,200	-86.842%
2024-04-10	2.00	2.00	1.90	1.90	-3.061%	11	1,198	-86.842%
2024-04-08	1.96	1.96	1.96	1.96	-2.000%	1	1,188	-87.245%
2024-04-04	2.00	2.00	2.00	2.00	-7.834%	5	1,189	-87.500%
2024-04-03	2.17	2.17	2.17	2.17	+10.152%	1	1,184	-88.479%
2024-04-02	1.97	1.97	1.97	1.97	-1.990%	2	1,183	-87.310%
2024-04-01	1.87	2.01	1.87	2.01	+8.065%	2	1,181	-87.562%
2024-03-28	1.86	1.86	1.86	1.86	+9.412%	1	1,179	-86.559%
2024-03-27	1.70	1.70	1.70	1.70	+12.583%	1	1,179	-85.294%
2024-03-26	1.57	1.67	1.51	1.51	-9.036%	11	1,178	-83.444%
2024-03-25	1.66	1.66	1.66	1.66	-6.742%	1	1,175	-84.940%
2024-03-22	1.78	1.78	1.78	1.78	-9.184%	10	1,175	-85.955%
2024-03-19	1.96	1.96	1.96	1.96	-2.000%	15	1,175	-87.245%
2024-03-18	2.00	2.00	2.00	2.00	-0.990%	2	1,175	-87.500%
2024-03-15	2.04	2.04	2.02	2.02	+12.222%	4	1,172	-87.624%
2024-03-14	1.91	1.91	1.80	1.80	-5.263%	4	1,172	-86.111%
2024-03-08	1.90	1.90	1.90	1.90	-5.000%	2	1,168	-86.842%
2024-03-07	2.00	2.00	2.00	2.00	+13.636%	1	1,168	-87.500%
2024-02-27	1.76	1.76	1.76	1.76	-12.000%	1	1,167	-85.795%
2024-02-23	2.00	2.00	2.00	2.00	+2.564%	2	1,166	-87.500%
2024-02-22	2.00	2.00	1.95	1.95	+14.035%	50	1,165	-87.179%
2024-02-14	1.75	1.75	1.70	1.71	+7.547%	5	1,133	-85.380%
2024-02-13	1.50	1.59	1.50	1.59	-12.637%	26	1,128	-84.277%
2024-02-12	1.72	1.82	1.72	1.82	+24.658%	43	1,128	-86.264%
2024-02-09	1.46	1.46	1.46	1.46	-12.048%	35	1,128	-82.877%
2024-02-08	1.66	1.66	1.66	1.66	-2.353%	1	1,093	-84.940%
2024-02-06	1.70	1.70	1.70	1.70	+8.280%	1	1,092	-85.294%
2024-02-05	1.68	1.68	1.57	1.57	+4.667%	11	1,092	-84.076%
2024-01-31	1.80	1.80	1.50	1.50	-28.571%	17	1,091	-83.333%
2024-01-30	2.24	2.24	2.10	2.10	+0.478%	3	1,076	-88.095%
2024-01-29	2.09	2.16	2.09	2.09	-5.856%	1,414	1,074	-88.038%
2024-01-23	2.08	2.22	2.08	2.22	+0.909%	30	1,506	-88.739%
2024-01-22	2.20	2.20	2.20	2.20	+3.774%	2	1,486	-88.636%
2024-01-19	2.12	2.12	2.12	2.12	-3.636%	1	1,486	-88.208%
2024-01-18	2.09	2.20	2.09	2.20	-12.000%	8	1,485	-88.636%
2024-01-16	2.50	2.50	2.50	2.50	0.000%	4	1,483	-90.000%
2024-01-12	2.50	2.50	2.50	2.50	-11.661%	1	1,479	-90.000%
2024-01-11	2.83	2.83	2.83	2.83	-1.736%	1	1,479	-91.166%
2024-01-10	2.90	2.90	2.88	2.88	-5.574%	6	1,478	-91.319%
2024-01-09	3.10	3.10	3.05	3.05	-24.691%	3	1,475	-91.803%
2023-12-28	4.05	4.05	4.05	4.05	+9.459%	2	1,473	-93.827%
2023-12-27	4.00	4.00	3.70	3.70	-9.756%	6	1,473	-93.243%
2023-12-26	4.10	4.10	4.10	4.10	0.000%	9	1,467	-93.902%
2023-12-22	4.10	4.10	4.10	4.10	-4.651%	4	1,467	-93.902%
2023-12-20	4.30	4.30	4.30	4.30	-5.495%	1	1,467	-94.186%
2023-12-19	4.55	4.55	4.55	4.55	+18.490%	1	1,468	-94.505%
2023-12-15	3.84	3.84	3.84	3.84	+1.053%	5	1,467	-93.490%
2023-12-08	3.80	3.90	3.80	3.80	-8.434%	93	1,462	-93.421%
2023-11-24	4.15	4.15	4.15	4.15	-7.366%	1	1,452	-93.976%
2023-11-15	4.48	4.48	4.48	4.48	+46.885%	1	1,452	-94.420%
2023-11-06	3.05	3.05	3.05	3.05	-15.278%	2	1,451	-91.803%
2023-10-30	3.60	3.60	3.60	3.60	-28.000%	3	1,449	-93.056%
2023-10-19	5.00	5.00	5.00	5.00	0.000%	389	1,063	-95.000%
2023-10-18	5.00	5.05	5.00	5.00	0.000%	1,018	1,063	-95.000%
2023-10-13	5.00	5.00	5.00	5.00	-2.153%	1	45	-95.000%
2023-10-10	5.11	5.11	5.11	5.11	+29.367%	1	44	-95.108%
2023-10-06	3.34	3.95	3.32	3.95	-19.388%	29	43	-93.671%
2023-09-29	4.90	4.90	4.90	4.90	+6.522%	1	59	-94.898%
2023-09-22	4.94	4.94	4.25	4.60	-19.580%	33	58	-94.565%
2023-09-20	5.72	5.72	5.72	5.72	-2.222%	9	26	-95.629%
2023-09-15	5.99	6.02	5.85	5.85	+14.931%	25	26	-95.726%
2023-09-13	5.09	5.09	5.09	5.09	0.000%	1	1	-95.088%