Dark

MOS20260116P30
MOS Jan 16 2026 30.00 Put (MOS260116P00030000)
option OPRA

EOD

May 9, 2025

2.50-10.072%(-0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	2.50	2.50	2.50	2.50	-10.072%	10	3,282	0.000%
2025-05-07	3.30	3.30	2.78	2.78	-15.758%	515	3,287	-10.072%
2025-05-06	3.30	3.30	3.30	3.30	-0.602%	1	2,963	-24.242%
2025-05-01	3.32	3.32	3.32	3.32	-6.479%	2	2,964	-24.699%
2025-04-30	3.55	3.55	3.55	3.55	+1.429%	4	2,965	-29.577%
2025-04-29	3.50	3.50	3.50	3.50	-3.581%	25	2,961	-28.571%
2025-04-28	3.80	3.80	3.63	3.63	-22.103%	2	2,961	-31.129%
2025-04-22	4.70	4.70	4.66	4.66	-32.169%	47	2,960	-46.352%
2025-04-08	6.87	6.87	6.87	6.87	-9.486%	1	2,961	-63.610%
2025-04-07	7.59	7.59	7.59	7.59	-8.554%	10	2,960	-67.062%
2025-04-04	8.40	8.40	8.10	8.30	+46.903%	16	2,965	-69.880%
2025-04-03	6.06	6.06	5.65	5.65	+24.176%	40	2,966	-55.752%
2025-03-24	4.50	4.55	4.50	4.55	+3.409%	2	2,978	-45.055%
2025-03-20	4.40	4.40	4.40	4.40	-8.333%	3	2,976	-43.182%
2025-03-19	4.40	4.80	4.40	4.80	-10.615%	13	2,974	-47.917%
2025-03-17	5.45	5.45	5.35	5.37	-18.015%	23	2,964	-53.445%
2025-03-13	6.55	6.55	6.55	6.55	+3.803%	3	2,948	-61.832%
2025-03-06	6.31	6.31	6.31	6.31	-18.581%	1	2,945	-60.380%
2025-03-05	7.75	7.75	7.75	7.75	+23.016%	2	2,945	-67.742%
2025-02-27	6.30	6.30	6.30	6.30	+21.154%	25	2,945	-60.317%
2025-02-19	5.20	5.20	5.20	5.20	+0.971%	2	2,935	-51.923%
2025-02-11	5.20	5.20	5.15	5.15	-4.806%	7	2,933	-51.456%
2025-02-07	5.41	5.41	5.41	5.41	+10.408%	20	2,927	-53.789%
2025-02-04	4.90	4.90	4.90	4.90	-14.336%	99	2,937	-48.980%
2025-02-03	5.40	5.72	5.40	5.72	+17.938%	3	2,860	-56.294%
2025-01-31	4.80	4.85	4.80	4.85	+3.191%	334	2,863	-48.454%
2025-01-29	4.70	4.70	4.70	4.70	-2.083%	1	2,834	-46.809%
2025-01-28	4.80	4.80	4.80	4.80	0.000%	2	2,834	-47.917%
2025-01-24	4.80	4.80	4.80	4.80	-9.434%	2	2,834	-47.917%
2025-01-17	5.30	5.30	5.30	5.30	-31.169%	4	2,833	-52.830%
2024-12-30	7.57	7.70	7.57	7.70	+17.021%	5	2,833	-67.532%
2024-12-27	6.58	6.58	6.58	6.58	-8.611%	16	2,833	-62.006%
2024-12-20	7.20	7.20	7.20	7.20	+27.434%	20	2,833	-65.278%
2024-12-12	5.65	5.65	5.65	5.65	-12.943%	10	2,834	-55.752%
2024-11-27	6.49	6.49	6.49	6.49	+3.840%	2	2,824	-61.479%
2024-10-16	6.25	6.25	6.25	6.25	+4.167%	1	2,824	-60.000%
2024-10-07	6.00	6.00	6.00	6.00	+5.634%	69	2,823	-58.333%
2024-09-27	5.68	5.68	5.68	5.68	-2.906%	2	2,892	-55.986%
2024-09-26	5.85	5.85	5.85	5.85	-2.337%	2	2,893	-57.265%
2024-09-19	5.83	6.00	5.83	5.99	-3.387%	5	2,893	-58.264%
2024-09-13	6.47	6.47	6.20	6.20	-14.483%	44	2,888	-59.677%
2024-09-10	7.02	7.25	7.02	7.25	+8.209%	94	2,885	-65.517%
2024-09-09	6.75	6.75	6.70	6.70	+2.290%	98	2,846	-62.687%
2024-09-06	6.50	6.55	6.50	6.55	+15.114%	4	2,846	-61.832%
2024-09-05	5.50	5.69	5.50	5.69	+13.347%	2	2,846	-56.063%
2024-08-30	5.02	5.02	5.02	5.02	-0.594%	4	2,848	-50.199%
2024-08-28	5.00	5.05	5.00	5.05	+2.642%	230	2,848	-50.495%
2024-08-27	4.92	4.92	4.92	4.92	-8.889%	1	2,959	-49.187%
2024-08-13	5.40	5.40	5.40	5.40	+14.894%	1	2,959	-53.704%
2024-07-30	4.70	4.70	4.70	4.70	-2.083%	2	2,959	-46.809%
2024-07-29	4.80	4.85	4.80	4.80	0.000%	3	2,959	-47.917%
2024-07-26	4.70	4.85	4.70	4.80	-2.041%	12	2,959	-47.917%
2024-07-23	4.90	4.90	4.90	4.90	+13.953%	1	2,959	-48.980%
2024-07-18	4.30	4.30	4.30	4.30	+1.896%	1	2,959	-41.860%
2024-07-17	3.80	4.22	3.80	4.22	-8.261%	16	2,959	-40.758%
2024-07-16	4.95	4.95	4.60	4.60	-9.804%	5	2,961	-45.652%
2024-07-15	5.10	5.10	5.10	5.10	-1.923%	1	2,962	-50.980%
2024-07-11	5.20	5.20	5.20	5.20	-9.565%	1	2,962	-51.923%
2024-07-10	5.75	5.75	5.75	5.75	+2.496%	103	2,962	-56.522%
2024-07-09	5.70	5.70	5.61	5.61	+7.885%	8	2,863	-55.437%
2024-07-02	5.20	5.20	5.20	5.20	+1.961%	1	2,867	-51.923%
2024-07-01	5.10	5.10	5.10	5.10	+5.155%	1	2,867	-50.980%
2024-06-28	4.85	4.85	4.85	4.85	+7.778%	4	2,867	-48.454%
2024-06-27	4.45	4.50	4.45	4.50	-2.174%	5	2,867	-44.444%
2024-06-26	4.65	4.70	4.60	4.60	-5.155%	45	2,867	-45.652%
2024-06-25	4.80	4.85	4.80	4.85	+1.042%	2	2,826	-48.454%
2024-06-24	4.90	4.90	4.80	4.80	-6.796%	9	2,826	-47.917%
2024-06-21	5.15	5.15	5.15	5.15	-0.579%	366	2,826	-51.456%
2024-06-20	5.50	5.50	5.18	5.18	-9.913%	20	2,737	-51.737%
2024-06-17	5.77	5.80	5.75	5.75	+0.174%	4	2,737	-56.522%
2024-06-14	5.74	5.74	5.57	5.74	+8.302%	4	2,737	-56.446%
2024-06-13	5.30	5.30	5.30	5.30	0.000%	1	2,734	-52.830%
2024-06-12	5.30	5.30	5.30	5.30	-1.119%	3	2,733	-52.830%
2024-06-07	5.36	5.36	5.36	5.36	+8.283%	2	2,730	-53.358%
2024-06-05	4.95	4.95	4.95	4.95	+8.791%	4	2,729	-49.495%
2024-06-04	4.55	4.55	4.55	4.55	+1.562%	1	2,729	-45.055%
2024-05-29	4.48	4.48	4.48	4.48	+2.989%	1	2,728	-44.196%
2024-05-20	4.35	4.35	4.35	4.35	-6.452%	1	2,727	-42.529%
2024-05-17	4.65	4.65	4.65	4.65	-1.064%	10	2,726	-46.237%
2024-05-14	4.70	4.70	4.70	4.70	-4.082%	3	2,727	-46.809%
2024-05-10	4.89	4.90	4.89	4.90	-3.922%	8	2,724	-48.980%
2024-05-06	5.10	5.10	5.10	5.10	-1.923%	1	2,722	-50.980%
2024-05-03	5.00	5.20	5.00	5.20	-4.587%	8	2,721	-51.923%
2024-05-02	5.45	5.45	5.45	5.45	+11.224%	1	2,721	-54.128%
2024-05-01	4.90	4.90	4.90	4.90	-4.110%	1	2,720	-48.980%
2024-04-25	5.11	5.11	5.11	5.11	+6.458%	1	2,719	-51.076%
2024-04-24	4.86	4.86	4.80	4.80	-0.621%	2	2,718	-47.917%
2024-04-22	4.83	4.83	4.83	4.83	+0.207%	2	2,717	-48.240%
2024-04-17	4.82	4.82	4.82	4.82	+0.417%	1	2,718	-48.133%
2024-04-15	4.80	4.80	4.80	4.80	+11.628%	1	2,717	-47.917%
2024-04-11	4.30	4.33	4.30	4.30	+6.436%	73	2,716	-41.860%
2024-04-08	4.04	4.04	4.04	4.04	-3.810%	5	2,644	-38.119%
2024-04-05	4.30	4.30	4.20	4.20	+0.239%	26	2,649	-40.476%
2024-04-04	4.19	4.19	4.19	4.19	-3.899%	1	2,649	-40.334%
2024-04-02	4.45	4.45	4.36	4.36	+6.341%	13	2,650	-42.661%
2024-04-01	4.20	4.21	4.10	4.10	-1.205%	27	2,663	-39.024%
2024-03-28	4.21	4.21	4.15	4.15	-7.778%	6	2,669	-39.759%
2024-03-27	4.45	4.55	4.45	4.50	-1.747%	23	2,669	-44.444%
2024-03-25	4.58	4.58	4.58	4.58	-1.505%	2	2,649	-45.415%
2024-03-22	4.65	4.65	4.65	4.65	+2.198%	2	2,647	-46.237%
2024-03-15	4.55	4.55	4.55	4.55	-4.211%	8	2,646	-45.055%
2024-03-14	4.68	4.75	4.68	4.75	-1.042%	3	2,646	-47.368%
2024-03-12	4.80	4.80	4.80	4.80	+3.226%	1	2,647	-47.917%
2024-03-08	4.68	4.68	4.65	4.65	-2.105%	4	2,646	-46.237%
2024-03-06	4.90	4.90	4.65	4.75	+1.064%	11	2,644	-47.368%
2024-03-01	4.55	4.70	4.55	4.70	-3.093%	40	2,643	-46.809%
2024-02-29	4.85	4.85	4.85	4.85	+1.042%	1	2,623	-48.454%
2024-02-26	4.80	4.80	4.80	4.80	+0.840%	1	2,622	-47.917%
2024-02-23	5.00	5.00	4.76	4.76	+3.478%	10	2,621	-47.479%
2024-02-22	4.60	4.60	4.60	4.60	-13.208%	10	2,624	-45.652%
2024-02-21	5.30	5.30	5.30	5.30	-7.666%	1	2,614	-52.830%
2024-02-13	5.13	5.74	5.13	5.74	+9.333%	2,001	2,613	-56.446%
2024-02-12	5.30	5.30	5.25	5.25	-2.778%	16	612	-52.381%
2024-02-09	5.40	5.40	5.40	5.40	+9.980%	1	596	-53.704%
2024-02-08	4.91	4.91	4.91	4.91	-8.224%	1	595	-49.084%
2024-02-07	5.40	5.40	5.35	5.35	+4.902%	7	594	-53.271%
2024-02-02	5.40	5.40	5.10	5.10	-4.851%	520	587	-50.980%
2024-02-01	5.35	5.36	5.35	5.36	+3.077%	2	77	-53.358%
2024-01-31	5.10	5.20	5.10	5.20	+6.122%	2	77	-51.923%
2024-01-26	4.90	4.90	4.90	4.90	-3.922%	2	76	-48.980%
2024-01-25	5.10	5.10	5.10	5.10	+2.000%	2	74	-50.980%
2024-01-24	5.00	5.00	5.00	5.00	+2.041%	1	74	-50.000%
2024-01-23	4.86	4.90	4.86	4.90	-6.310%	2	74	-48.980%
2024-01-18	5.23	5.23	5.23	5.23	+12.473%	1	73	-52.199%
2024-01-10	4.65	4.65	4.65	4.65	+9.412%	3	73	-46.237%
2024-01-04	4.25	4.25	4.25	4.25	-2.299%	1	70	-41.176%
2023-12-29	4.35	4.35	4.35	4.35	+3.571%	1	70	-42.529%
2023-12-21	4.20	4.20	4.20	4.20	+5.000%	1	70	-40.476%
2023-12-20	4.00	4.00	4.00	4.00	-0.498%	10	70	-37.500%
2023-12-15	4.01	4.02	4.01	4.02	+10.137%	2	60	-37.811%
2023-12-14	3.65	3.65	3.65	3.65	-12.048%	4	58	-31.507%
2023-12-08	4.10	4.15	4.10	4.15	+2.469%	2	62	-39.759%
2023-12-04	5.95	5.95	4.05	4.05	+1.504%	5	61	-38.272%
2023-12-01	3.99	3.99	3.99	3.99	-3.855%	8	61	-37.343%
2023-11-27	4.15	4.15	4.15	4.15	+3.750%	8	66	-39.759%
2023-11-15	4.00	4.00	4.00	4.00	-14.894%	4	58	-37.500%
2023-11-09	4.70	4.70	4.70	4.70	-7.843%	7	58	-46.809%
2023-11-08	5.10	5.10	5.10	5.10	-0.971%	1	63	-50.980%
2023-11-03	5.15	5.15	5.15	5.15	-4.630%	6	64	-51.456%
2023-11-01	5.40	5.40	5.40	5.40	-2.703%	1	58	-53.704%
2023-10-31	5.55	5.55	5.55	5.55	+9.901%	3	57	-54.955%
2023-10-09	5.00	5.05	5.00	5.05	+1.000%	38	54	-50.495%
2023-10-03	4.90	5.00	4.90	5.00	+16.279%	6	16	-50.000%
2023-09-29	4.30	4.30	4.30	4.30	-3.371%	4	10	-41.860%
2023-09-25	4.45	4.45	4.45	4.45	+14.103%	5	6	-43.820%
2023-09-21	3.90	3.90	3.90	3.90	+4.278%	1	3	-35.897%
2023-09-20	3.74	3.74	3.74	3.74	0.000%	3	3	-33.155%