Dark

MOS20260116C55
MOS Jan 16 2026 55.00 Call (MOS260116C00055000)
option OPRA

EOD

May 12, 2025

0.1400+7.692%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.13	0.14	0.13	0.14	+7.692%	20	1,366	0.000%
2025-05-08	0.10	0.13	0.10	0.13	+30.000%	8	1,347	+7.692%
2025-05-07	0.10	0.12	0.10	0.10	+25.000%	15	1,347	+40.000%
2025-05-06	0.08	0.08	0.08	0.08	0.000%	1	1,347	+75.000%
2025-04-30	0.06	0.08	0.06	0.08	+33.333%	2	1,347	+75.000%
2025-04-24	0.06	0.06	0.06	0.06	+20.000%	16	1,347	+133.333%
2025-04-23	0.08	0.08	0.04	0.05	0.000%	8	1,347	+180.000%
2025-04-22	0.05	0.05	0.05	0.05	0.000%	2	1,348	+180.000%
2025-04-17	0.04	0.05	0.04	0.05	0.000%	57	1,368	+180.000%
2025-04-09	0.05	0.05	0.05	0.05	0.000%	1	1,368	+180.000%
2025-04-04	0.05	0.05	0.05	0.05	-44.444%	4	1,368	+180.000%
2025-03-27	0.09	0.09	0.09	0.09	0.000%	3	1,366	+55.556%
2025-03-24	0.09	0.09	0.09	0.09	-35.714%	1	1,366	+55.556%
2025-03-21	0.12	0.14	0.12	0.14	+7.692%	4	1,366	0.000%
2025-03-20	0.13	0.13	0.13	0.13	+8.333%	1	1,366	+7.692%
2025-03-19	0.15	0.15	0.12	0.12	-7.692%	2	1,365	+16.667%
2025-03-18	0.13	0.13	0.13	0.13	0.000%	10	1,365	+7.692%
2025-03-17	0.13	0.13	0.13	0.13	+44.444%	2	1,365	+7.692%
2025-03-12	0.09	0.09	0.09	0.09	-40.000%	2	1,365	+55.556%
2025-03-10	0.14	0.15	0.14	0.15	+66.667%	40	1,365	-6.667%
2025-03-07	0.09	0.09	0.09	0.09	+28.571%	10	1,365	+55.556%
2025-03-05	0.07	0.07	0.07	0.07	0.000%	3	1,360	+100.000%
2025-03-04	0.07	0.07	0.07	0.07	-12.500%	18	1,360	+100.000%
2025-02-25	0.07	0.10	0.07	0.08	+14.286%	71	1,430	+75.000%
2025-02-24	0.07	0.07	0.07	0.07	-30.000%	5	1,430	+100.000%
2025-02-21	0.10	0.10	0.10	0.10	-9.091%	2	1,430	+40.000%
2025-02-20	0.11	0.11	0.11	0.11	0.000%	1	1,431	+27.273%
2025-02-14	0.11	0.11	0.11	0.11	+10.000%	10	1,427	+27.273%
2025-02-13	0.10	0.10	0.10	0.10	+233.333%	1	1,428	+40.000%
2025-02-12	0.09	0.09	0.03	0.03	-72.727%	4	1,428	+366.667%
2025-02-07	0.10	0.11	0.10	0.11	-8.333%	6	1,431	+27.273%
2025-02-06	0.12	0.12	0.12	0.12	-14.286%	2	1,431	+16.667%
2025-02-05	0.14	0.16	0.14	0.14	+27.273%	12	1,431	0.000%
2025-02-03	0.10	0.11	0.10	0.11	-15.385%	11	1,422	+27.273%
2025-01-31	0.10	0.13	0.10	0.13	-27.778%	32	1,412	+7.692%
2025-01-30	0.14	0.18	0.14	0.18	0.000%	13	1,417	-22.222%
2025-01-29	0.18	0.18	0.18	0.18	+5.882%	3	1,416	-22.222%
2025-01-28	0.16	0.17	0.14	0.17	+13.333%	3	1,419	-17.647%
2025-01-27	0.15	0.15	0.13	0.15	-16.667%	18	1,419	-6.667%
2025-01-24	0.18	0.20	0.18	0.18	-5.263%	86	1,409	-22.222%
2025-01-23	0.15	0.21	0.15	0.19	+11.765%	6	1,370	-26.316%
2025-01-22	0.15	0.20	0.15	0.17	+30.769%	26	1,366	-17.647%
2025-01-21	0.13	0.13	0.13	0.13	-27.778%	1	1,360	+7.692%
2025-01-17	0.18	0.18	0.18	0.18	0.000%	2	1,360	-22.222%
2025-01-15	0.15	0.20	0.15	0.18	-5.263%	9	1,360	-22.222%
2025-01-14	0.14	0.19	0.14	0.19	-20.833%	237	1,360	-26.316%
2025-01-13	0.14	0.24	0.14	0.24	+166.667%	7	1,360	-41.667%
2025-01-08	0.07	0.09	0.07	0.09	+12.500%	2	1,359	+55.556%
2025-01-07	0.08	0.08	0.08	0.08	-38.462%	1	1,359	+75.000%
2025-01-06	0.12	0.13	0.12	0.13	+18.182%	5	1,359	+7.692%
2025-01-03	0.11	0.11	0.11	0.11	+57.143%	32	1,359	+27.273%
2025-01-02	0.07	0.07	0.07	0.07	+16.667%	1	1,359	+100.000%
2024-12-31	0.08	0.08	0.06	0.06	-25.000%	4	1,359	+133.333%
2024-12-30	0.07	0.13	0.07	0.08	+33.333%	5	1,359	+75.000%
2024-12-27	0.06	0.06	0.06	0.06	-14.286%	2	1,358	+133.333%
2024-12-26	0.05	0.07	0.05	0.07	-41.667%	2	1,358	+100.000%
2024-12-23	0.09	0.12	0.09	0.12	+50.000%	14	1,358	+16.667%
2024-12-20	0.10	0.10	0.07	0.08	+33.333%	17	1,372	+75.000%
2024-12-19	0.08	0.08	0.06	0.06	-53.846%	5	1,382	+133.333%
2024-12-18	0.13	0.13	0.13	0.13	+8.333%	1	1,386	+7.692%
2024-12-17	0.12	0.12	0.12	0.12	+9.091%	15	1,386	+16.667%
2024-12-16	0.11	0.11	0.11	0.11	-35.294%	1	1,386	+27.273%
2024-12-13	0.17	0.17	0.17	0.17	+21.429%	2	1,386	-17.647%
2024-12-10	0.12	0.16	0.12	0.14	-6.667%	8	1,386	0.000%
2024-12-09	0.19	0.19	0.14	0.15	+25.000%	8	1,386	-6.667%
2024-12-06	0.13	0.14	0.12	0.12	-14.286%	12	1,387	+16.667%
2024-12-05	0.14	0.14	0.14	0.14	0.000%	1	1,387	0.000%
2024-12-04	0.14	0.14	0.14	0.14	-6.667%	1	1,388	0.000%
2024-12-03	0.15	0.15	0.15	0.15	-6.250%	1	1,388	-6.667%
2024-12-02	0.16	0.16	0.16	0.16	+6.667%	1	1,389	-12.500%
2024-11-29	0.15	0.17	0.15	0.15	0.000%	6	1,390	-6.667%
2024-11-25	0.15	0.15	0.15	0.15	-31.818%	14	1,391	-6.667%
2024-11-22	0.10	0.22	0.10	0.22	-4.348%	4	1,391	-36.364%
2024-11-21	0.12	0.23	0.12	0.23	+109.091%	2	1,391	-39.130%
2024-11-19	0.06	0.17	0.06	0.11	-42.105%	3	1,391	+27.273%
2024-11-18	0.09	0.19	0.09	0.19	+137.500%	2	1,391	-26.316%
2024-11-14	0.15	0.15	0.08	0.08	-50.000%	2	1,391	+75.000%
2024-11-13	0.23	0.23	0.16	0.16	0.000%	3	1,393	-12.500%
2024-11-12	0.15	0.20	0.15	0.16	-44.828%	16	1,394	-12.500%
2024-11-11	0.25	0.29	0.22	0.29	+16.000%	30	1,394	-51.724%
2024-11-08	0.27	0.27	0.25	0.25	-16.667%	6	1,394	-44.000%
2024-11-07	0.30	0.30	0.30	0.30	+20.000%	1	1,394	-53.333%
2024-11-06	0.20	0.25	0.20	0.25	-13.793%	51	1,394	-44.000%
2024-11-05	0.30	0.30	0.29	0.29	-3.333%	6	1,406	-51.724%
2024-11-04	0.27	0.35	0.16	0.30	+25.000%	51	1,406	-53.333%
2024-11-01	0.21	0.24	0.21	0.24	+9.091%	52	1,431	-41.667%
2024-10-31	0.20	0.22	0.20	0.22	-8.333%	4	1,435	-36.364%
2024-10-30	0.24	0.24	0.23	0.24	+9.091%	22	1,435	-41.667%
2024-10-29	0.22	0.22	0.22	0.22	-8.333%	6	1,436	-36.364%
2024-10-25	0.21	0.25	0.21	0.24	+26.316%	122	1,436	-41.667%
2024-10-24	0.17	0.19	0.17	0.19	+5.556%	6	1,496	-26.316%
2024-10-23	0.18	0.18	0.18	0.18	+5.882%	10	1,502	-22.222%
2024-10-22	0.17	0.17	0.17	0.17	0.000%	1	1,512	-17.647%
2024-10-21	0.17	0.17	0.17	0.17	-15.000%	2	1,513	-17.647%
2024-10-18	0.16	0.20	0.16	0.20	+17.647%	124	1,515	-30.000%
2024-10-17	0.17	0.17	0.17	0.17	-39.286%	1	1,517	-17.647%
2024-10-16	0.18	0.28	0.17	0.28	+64.706%	23	1,517	-50.000%
2024-10-15	0.20	0.20	0.15	0.17	-15.000%	33	1,528	-17.647%
2024-10-11	0.21	0.21	0.20	0.20	-4.762%	106	1,538	-30.000%
2024-10-10	0.22	0.22	0.21	0.21	+31.250%	3	1,588	-33.333%
2024-10-09	0.16	0.16	0.16	0.16	-40.741%	10	1,591	-12.500%
2024-10-08	0.15	0.27	0.15	0.27	+68.750%	20	1,601	-48.148%
2024-10-07	0.23	0.23	0.08	0.16	-33.333%	8	1,612	-12.500%
2024-10-04	0.25	0.27	0.20	0.24	+4.348%	1,065	1,620	-41.667%
2024-10-03	0.25	0.25	0.22	0.23	-17.857%	56	2,026	-39.130%
2024-10-02	0.28	0.29	0.27	0.28	+7.692%	36	1,976	-50.000%
2024-10-01	0.47	0.47	0.24	0.26	+8.333%	710	1,950	-46.154%
2024-09-30	0.23	0.25	0.23	0.24	-11.111%	479	1,253	-41.667%
2024-09-27	0.27	0.27	0.27	0.27	+22.727%	2	984	-48.148%
2024-09-26	0.21	0.22	0.21	0.22	+57.143%	2	983	-36.364%
2024-09-24	0.14	0.14	0.14	0.14	+16.667%	1	982	0.000%
2024-09-23	0.14	0.14	0.12	0.12	-40.000%	2	983	+16.667%
2024-09-19	0.20	0.20	0.20	0.20	+17.647%	5	985	-30.000%
2024-09-17	0.18	0.19	0.17	0.17	-22.727%	4	985	-17.647%
2024-09-12	0.08	0.22	0.08	0.22	+46.667%	2	987	-36.364%
2024-09-11	0.15	0.15	0.15	0.15	0.000%	2	987	-6.667%
2024-09-10	0.15	0.15	0.15	0.15	-6.250%	2	987	-6.667%
2024-09-09	0.16	0.16	0.16	0.16	-48.387%	1	987	-12.500%
2024-08-23	0.31	0.31	0.31	0.31	-39.216%	12	986	-54.839%
2024-08-08	0.51	0.51	0.51	0.51	+45.714%	10	986	-72.549%
2024-08-06	0.35	0.35	0.35	0.35	0.000%	1	986	-60.000%
2024-08-02	0.35	0.35	0.35	0.35	-16.667%	24	986	-60.000%
2024-08-01	0.42	0.42	0.42	0.42	-23.636%	1	998	-66.667%
2024-07-31	0.55	0.55	0.55	0.55	+22.222%	1	999	-74.545%
2024-07-26	0.45	0.45	0.45	0.45	0.000%	12	999	-68.889%
2024-07-24	0.40	0.45	0.40	0.45	-15.094%	10	999	-68.889%
2024-07-18	0.53	0.53	0.53	0.53	+32.500%	2	1,003	-73.585%
2024-07-15	0.49	0.49	0.40	0.40	-4.762%	9	1,001	-65.000%
2024-07-12	0.42	0.42	0.40	0.42	+61.538%	21	1,001	-66.667%
2024-07-08	0.23	0.26	0.23	0.26	-21.212%	20	982	-46.154%
2024-07-05	0.33	0.33	0.33	0.33	-10.811%	1	982	-57.576%
2024-07-03	0.39	0.39	0.37	0.37	-7.500%	3	982	-62.162%
2024-07-02	0.40	0.40	0.40	0.40	-14.894%	1	982	-65.000%
2024-06-28	0.47	0.47	0.47	0.47	+9.302%	2	982	-70.213%
2024-06-25	0.43	0.43	0.43	0.43	+16.216%	1	983	-67.442%
2024-06-24	0.43	0.43	0.37	0.37	+19.355%	35	982	-62.162%
2024-06-21	0.31	0.31	0.31	0.31	-8.824%	7	982	-54.839%
2024-06-20	0.28	0.34	0.28	0.34	+21.429%	2	989	-58.824%
2024-06-14	0.30	0.36	0.28	0.28	-30.000%	236	990	-50.000%
2024-06-13	0.40	0.40	0.40	0.40	+2.564%	250	893	-65.000%
2024-06-12	0.40	0.40	0.35	0.39	-7.143%	137	643	-64.103%
2024-06-11	0.40	0.42	0.40	0.42	-12.500%	12	532	-66.667%
2024-06-10	0.41	0.48	0.41	0.48	+6.667%	18	530	-70.833%
2024-06-07	0.45	0.45	0.45	0.45	-18.182%	40	514	-68.889%
2024-06-05	0.50	0.55	0.50	0.55	-21.429%	5	494	-74.545%
2024-05-31	0.72	0.72	0.70	0.70	+11.111%	4	495	-80.000%
2024-05-29	0.77	0.77	0.63	0.63	-32.979%	13	495	-77.778%
2024-05-23	0.94	0.94	0.94	0.94	-9.615%	5	488	-85.106%
2024-05-22	1.00	1.04	1.00	1.04	+30.000%	3	488	-86.538%
2024-05-21	0.80	0.80	0.80	0.80	0.000%	5	488	-82.500%
2024-05-20	0.80	0.80	0.80	0.80	+6.667%	11	483	-82.500%
2024-05-15	0.75	0.75	0.75	0.75	+25.000%	10	472	-81.333%
2024-05-13	0.60	0.60	0.60	0.60	-15.493%	1	462	-76.667%
2024-05-09	0.71	0.71	0.71	0.71	-6.579%	1	461	-80.282%
2024-05-07	0.76	0.76	0.76	0.76	+35.714%	1	461	-81.579%
2024-05-02	0.60	0.83	0.49	0.56	-30.000%	75	460	-75.000%
2024-05-01	0.90	0.90	0.78	0.80	-13.978%	6	486	-82.500%
2024-04-30	1.07	1.13	0.93	0.93	+16.250%	22	480	-84.946%
2024-04-25	0.80	0.90	0.71	0.80	-14.894%	77	483	-82.500%
2024-04-24	1.00	1.00	0.88	0.94	+4.444%	6	467	-85.106%
2024-04-23	0.90	0.90	0.90	0.90	-14.286%	10	466	-84.444%
2024-04-22	1.07	1.13	1.05	1.05	+7.143%	13	456	-86.667%
2024-04-17	1.00	1.11	0.92	0.98	-9.259%	14	444	-85.714%
2024-04-16	1.08	1.08	1.08	1.08	-2.703%	2	430	-87.037%
2024-04-15	1.08	1.11	1.08	1.11	-1.770%	2	428	-87.387%
2024-04-12	1.15	1.15	1.13	1.13	-13.077%	4	426	-87.611%
2024-04-10	1.43	1.43	1.30	1.30	-10.959%	13	425	-89.231%
2024-04-09	1.49	1.49	1.46	1.46	+4.286%	5	413	-90.411%
2024-04-05	1.40	1.40	1.40	1.40	+1.449%	2	409	-90.000%
2024-04-02	1.33	1.38	1.33	1.38	-2.817%	2	410	-89.855%
2024-04-01	1.40	1.42	1.31	1.42	+12.698%	6	410	-90.141%
2024-03-28	1.15	1.26	1.15	1.26	-6.667%	12	395	-88.889%
2024-03-27	1.16	1.35	1.15	1.35	+32.353%	53	395	-89.630%
2024-03-26	0.99	1.17	0.97	1.02	-10.526%	16	353	-86.275%
2024-03-25	1.14	1.14	1.14	1.14	-2.564%	1	340	-87.719%
2024-03-22	1.18	1.18	1.12	1.17	-11.364%	50	340	-88.034%
2024-03-20	1.32	1.32	1.32	1.32	+0.763%	10	343	-89.394%
2024-03-19	1.27	1.31	1.27	1.31	-0.758%	12	333	-89.313%
2024-03-18	1.32	1.32	1.32	1.32	+0.763%	3	331	-89.394%
2024-03-14	1.35	1.35	1.31	1.31	-0.758%	7	331	-89.313%
2024-03-08	1.34	1.34	1.32	1.32	-2.222%	16	327	-89.394%
2024-03-01	1.35	1.35	1.35	1.35	+17.391%	6	319	-89.630%
2024-02-20	1.15	1.15	1.15	1.15	-8.730%	10	317	-87.826%
2024-02-15	1.20	1.26	1.20	1.26	+5.000%	24	307	-88.889%
2024-02-14	1.24	1.24	1.20	1.20	+14.286%	2	286	-88.333%
2024-02-13	1.05	1.05	1.05	1.05	-14.634%	1	286	-86.667%
2024-02-09	1.23	1.23	1.23	1.23	+8.850%	10	286	-88.618%
2024-02-08	1.16	1.16	1.13	1.13	-6.612%	111	286	-87.611%
2024-02-07	1.07	1.21	1.04	1.21	-3.200%	50	200	-88.430%
2024-02-06	1.10	1.25	1.10	1.25	+0.806%	46	163	-88.800%
2024-02-05	1.24	1.24	1.24	1.24	-4.615%	20	195	-88.710%
2024-02-01	1.30	1.30	1.30	1.30	+4.000%	5	195	-89.231%
2024-01-31	1.25	1.25	1.25	1.25	-15.541%	1	190	-88.800%
2024-01-30	1.61	1.61	1.48	1.48	-0.671%	3	190	-90.541%
2024-01-29	1.49	1.49	1.49	1.49	-15.341%	7	189	-90.604%
2024-01-26	1.76	1.76	1.76	1.76	+20.548%	2	189	-92.045%
2024-01-24	1.46	1.46	1.46	1.46	-28.431%	12	191	-90.411%
2024-01-23	1.60	2.04	1.60	2.04	+25.153%	23	179	-93.137%
2024-01-22	1.63	1.63	1.63	1.63	-16.410%	2	182	-91.411%
2024-01-18	1.95	1.95	1.95	1.95	+27.451%	35	180	-92.821%
2024-01-17	1.53	1.53	1.53	1.53	-10.000%	1	215	-90.850%
2024-01-16	1.70	1.70	1.70	1.70	-10.053%	1	214	-91.765%
2024-01-12	1.85	1.89	1.70	1.89	-5.500%	38	181	-92.593%
2024-01-10	2.00	2.00	2.00	2.00	-33.333%	1	181	-93.000%
2023-12-28	3.00	3.00	3.00	3.00	+13.208%	2	181	-95.333%
2023-12-27	2.65	2.65	2.65	2.65	-14.516%	1	181	-94.717%
2023-12-20	3.00	3.10	3.00	3.10	+19.231%	25	180	-95.484%
2023-12-12	2.60	2.60	2.60	2.60	-6.137%	22	178	-94.615%
2023-12-11	2.77	2.77	2.77	2.77	-3.484%	2	157	-94.946%
2023-12-08	2.85	2.87	2.81	2.87	-5.281%	9	155	-95.122%
2023-11-28	3.03	3.03	3.03	3.03	-6.481%	1	154	-95.380%
2023-11-22	3.24	3.24	3.24	3.24	+4.516%	2	151	-95.679%
2023-11-14	3.12	3.12	3.10	3.10	+9.541%	11	151	-95.484%
2023-11-13	2.83	2.83	2.83	2.83	+31.628%	1	140	-95.053%
2023-11-07	1.80	2.15	1.80	2.15	-2.273%	8	140	-93.488%
2023-11-06	2.20	2.20	2.20	2.20	-4.348%	1	138	-93.636%
2023-11-01	2.30	2.30	2.30	2.30	-15.751%	36	138	-93.913%
2023-10-31	2.50	2.73	2.42	2.73	-1.444%	38	102	-94.872%
2023-10-30	2.77	2.77	2.77	2.77	-6.419%	2	66	-94.946%
2023-10-24	2.96	2.96	2.96	2.96	-29.524%	1	64	-95.270%
2023-10-17	4.20	4.20	4.20	4.20	-1.176%	1	64	-96.667%
2023-10-13	4.25	4.25	4.25	4.25	+19.718%	1	64	-96.706%
2023-10-09	3.70	3.70	3.55	3.55	+27.240%	4	64	-96.056%
2023-10-04	2.79	2.79	2.79	2.79	-22.067%	3	62	-94.982%
2023-09-29	3.58	3.58	3.58	3.58	-3.504%	1	59	-96.089%
2023-09-28	3.71	3.71	3.71	3.71	+12.085%	1	58	-96.226%
2023-09-22	3.60	3.81	3.31	3.31	-33.131%	52	59	-95.770%
2023-09-20	5.30	5.30	4.95	4.95	+15.116%	3	7	-97.172%
2023-09-18	4.30	4.30	4.30	4.30	-1.149%	1	5	-96.744%
2023-09-12	4.00	4.40	4.00	4.35	0.000%	6	5	-96.782%