Dark

MO20260918C55
MO Sep 18 2026 55.00 Call (MO260918C00055000)
option OPRA

Inactive

Jun 12, 2026

16.60-5.949%(-1.05)8,282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	16.7500	16.8500	16.1300	16.6000	-5.949%	8,282	7	0.000%
2026-06-11	17.6000	17.6500	17.6000	17.6500	-1.671%	9	1,317	-5.949%
2026-06-10	17.6100	17.9500	17.6100	17.9500	+13.968%	2	1,317	-7.521%
2026-06-04	15.7500	15.7500	15.7500	15.7500	+10.526%	16	1,318	+5.397%
2026-06-02	14.1300	14.2500	14.1300	14.2500	-17.582%	2	1,334	+16.491%
2026-05-27	17.2900	17.2900	17.2900	17.2900	-0.173%	3	1,333	-3.991%
2026-05-26	17.0900	17.3200	17.0900	17.3200	-4.204%	2	1,336	-4.157%
2026-05-15	18.0000	18.0800	17.6800	18.0800	+10.513%	4	1,336	-8.186%
2026-05-13	16.3600	16.3600	16.3600	16.3600	-12.373%	3	1,340	+1.467%
2026-05-05	18.3000	18.6700	18.3000	18.6700	+4.535%	2	1,337	-11.087%
2026-04-30	17.4500	18.5500	17.4500	17.8600	+28.029%	5	1,338	-7.055%
2026-04-29	13.9500	13.9500	13.9500	13.9500	+2.574%	1	1,342	+18.996%
2026-04-28	13.6000	13.6000	13.6000	13.6000	+17.241%	4	1,341	+22.059%
2026-04-27	11.6000	11.6000	11.6000	11.6000	-4.290%	6	1,345	+43.103%
2026-04-24	12.1200	12.1200	12.1200	12.1200	-3.657%	2	1,351	+36.964%
2026-04-13	12.5800	12.5800	12.5800	12.5800	+20.038%	1	1,350	+31.955%
2026-03-24	10.4800	10.6000	10.4800	10.4800	+4.071%	100	1,351	+58.397%
2026-03-23	10.0700	10.0700	10.0700	10.0700	-1.081%	1	1,333	+64.846%
2026-03-20	10.2000	10.2000	10.1800	10.1800	-8.288%	4	1,332	+63.065%
2026-03-18	11.0500	11.1000	11.0500	11.1000	-13.078%	2	1,330	+49.550%
2026-03-17	12.7800	12.7800	12.7700	12.7700	0.000%	16	1,331	+29.992%
2026-03-12	12.7700	12.7700	12.7700	12.7700	-11.748%	1	1,315	+29.992%
2026-03-02	14.4700	14.4700	14.4700	14.4700	-4.488%	1	1,314	+14.720%
2026-02-27	15.1500	15.1500	15.1500	15.1500	-0.263%	6	1,315	+9.571%
2026-02-26	15.1900	15.1900	15.1900	15.1900	+7.350%	2	1,315	+9.282%
2026-02-25	14.1500	14.1500	14.1500	14.1500	+2.909%	5	1,315	+17.314%
2026-02-23	13.7500	13.7500	13.7500	13.7500	+3.073%	1	1,315	+20.727%
2026-02-19	13.3400	13.3400	13.3400	13.3400	+9.076%	1	1,315	+24.438%
2026-02-18	12.2300	12.2300	12.2300	12.2300	-3.701%	10	1,315	+35.732%
2026-02-12	12.2700	12.7000	12.2700	12.7000	+12.489%	3	1,315	+30.709%
2026-02-11	11.2900	11.2900	11.2900	11.2900	+1.438%	2	1,313	+47.033%
2026-02-05	11.1300	11.1300	11.1300	11.1300	+3.056%	1	1,315	+49.146%
2026-02-04	10.8000	10.8000	10.8000	10.8000	+8.000%	2	1,315	+53.704%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+20.192%	1	1,315	+66.000%
2026-02-02	8.0400	8.3200	8.0400	8.3200	+40.067%	2	1,315	+99.519%
2026-01-29	7.8900	7.8900	5.9400	5.9400	-34.000%	2	1,315	+179.461%
2026-01-28	9.2000	9.2000	9.0000	9.0000	-1.099%	7	1,313	+84.444%
2026-01-27	8.8000	9.1000	8.8000	9.1000	+8.333%	10	1,313	+82.418%
2026-01-26	8.4000	8.4000	8.4000	8.4000	+2.439%	2	1,311	+97.619%
2026-01-20	8.2000	8.2000	8.1500	8.2000	+0.985%	11	1,311	+102.439%
2026-01-16	8.1200	8.1200	8.1200	8.1200	+11.233%	1	1,306	+104.433%
2026-01-14	7.0700	7.3000	7.0700	7.3000	+12.308%	6	1,306	+127.397%
2026-01-13	6.3500	6.5900	6.3500	6.5000	+68.831%	9	1,311	+155.385%
2026-01-08	3.4000	3.8500	3.4000	3.8500	+26.230%	5	1,308	+331.169%
2026-01-07	3.2000	3.2000	3.0500	3.0500	-7.576%	9	1,310	+444.262%
2026-01-06	3.4000	3.4000	3.1500	3.3000	-13.386%	25	1,304	+403.030%
2026-01-05	4.0900	4.0900	3.5000	3.8100	-18.936%	62	1,304	+335.696%
2026-01-02	4.8000	4.8000	4.7000	4.7000	-2.083%	4	1,284	+253.191%
2025-12-30	5.0800	5.0800	4.8000	4.8000	-4.950%	21	1,287	+245.833%
2025-12-29	5.0500	5.0500	5.0500	5.0500	-5.607%	1	1,293	+228.713%
2025-12-24	5.3500	5.3500	5.3500	5.3500	+8.740%	1	1,292	+210.280%
2025-12-23	4.9200	4.9200	4.9200	4.9200	-8.037%	10	1,292	+237.398%
2025-12-22	5.3500	5.3500	5.3500	5.3500	+11.458%	9	1,302	+210.280%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-10.615%	6	1,301	+245.833%
2025-12-18	5.3300	5.3700	5.3300	5.3700	-7.414%	83	1,295	+209.125%
2025-12-15	6.0000	6.0000	5.8000	5.8000	-1.695%	4	1,296	+186.207%
2025-12-11	5.9000	5.9000	5.9000	5.9000	+5.735%	1	1,299	+181.356%
2025-12-10	5.5800	5.5800	5.5800	5.5800	+5.682%	1	1,299	+197.491%
2025-12-09	5.2800	5.2800	5.2800	5.2800	+3.529%	1	1,298	+214.394%
2025-12-08	4.8500	5.1000	4.8500	5.1000	-12.069%	3	1,299	+225.490%
2025-11-28	5.8000	5.8000	5.8000	5.8000	+5.455%	1	1,296	+186.207%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+17.521%	6	1,296	+201.818%
2025-11-24	5.0000	5.0000	4.6800	4.6800	-21.345%	7	1,295	+254.701%
2025-11-21	5.9500	5.9500	5.9500	5.9500	+5.310%	1	1,291	+178.992%
2025-11-20	5.6500	5.6500	5.6500	5.6500	-6.612%	1	1,291	+193.805%
2025-11-19	6.0500	6.0500	6.0500	6.0500	+6.140%	1	1,290	+174.380%
2025-11-17	5.7000	5.7000	5.7000	5.7000	+11.765%	1	1,289	+191.228%
2025-11-04	5.0000	5.1000	5.0000	5.1000	+2.000%	44	1,290	+225.490%
2025-11-03	4.9700	5.0000	4.9700	5.0000	-4.580%	6	1,251	+232.000%
2025-10-31	5.5400	5.5400	5.2000	5.2400	-3.142%	249	1,251	+216.794%
2025-10-30	4.3500	5.8000	4.3500	5.4100	-40.221%	1,068	1,294	+206.839%
2025-10-29	9.0500	9.0500	9.0500	9.0500	-9.045%	3	1,373	+83.425%
2025-10-28	9.9500	9.9500	9.9500	9.9500	-10.360%	3	1,373	+66.834%
2025-10-23	10.8500	11.1000	10.8500	11.1000	+5.614%	7	1,373	+49.550%
2025-10-22	10.5100	10.5100	10.5100	10.5100	+7.795%	1	1,367	+57.945%
2025-10-21	9.7500	9.7500	9.7500	9.7500	-11.364%	5	1,366	+70.256%
2025-10-20	10.9300	11.0000	10.9300	11.0000	-2.655%	6	1,371	+50.909%
2025-10-17	11.1500	11.3000	11.0000	11.3000	+4.630%	7	1,365	+46.903%
2025-10-16	11.1000	11.2500	10.8000	10.8000	-4.846%	4	1,358	+53.704%
2025-10-15	11.7500	11.7500	11.3500	11.3500	-2.991%	2	1,356	+46.256%
2025-10-14	11.5500	12.0500	11.5500	11.7000	+4.000%	5	1,354	+41.880%
2025-10-13	11.8500	11.8500	11.2500	11.2500	-7.025%	4	1,352	+47.556%
2025-10-09	12.0000	12.1000	12.0000	12.1000	-0.412%	2	1,352	+37.190%
2025-10-08	12.0000	12.1500	12.0000	12.1500	-5.447%	3	1,350	+36.626%
2025-10-07	12.7000	12.8500	12.7000	12.8500	+10.395%	15	1,332	+29.183%
2025-10-06	11.3600	11.8700	11.2600	11.6400	-5.366%	392	1,332	+42.612%
2025-10-02	12.8000	12.8000	12.1500	12.3000	-2.767%	77	1,492	+34.959%
2025-10-01	12.6000	12.6500	12.5500	12.6500	+1.200%	8	1,541	+31.225%
2025-09-30	12.4000	12.5000	12.3000	12.5000	+3.734%	17	1,539	+32.800%
2025-09-29	12.0500	12.0500	12.0500	12.0500	-0.823%	1	1,541	+37.759%
2025-09-26	11.9500	12.2500	11.7000	12.1500	+2.101%	214	1,541	+36.626%
2025-09-25	11.9500	12.3500	11.8500	11.9000	+1.709%	10	1,537	+39.496%
2025-09-24	11.5500	11.7500	11.5500	11.7000	+6.849%	10	1,531	+41.880%
2025-09-23	10.8500	10.9500	10.8500	10.9500	+5.797%	3	1,526	+51.598%
2025-09-22	10.3500	10.3500	10.3500	10.3500	-8.811%	1	1,526	+60.386%
2025-09-19	10.8500	11.3500	10.8500	11.3500	+2.901%	24	1,526	+46.256%
2025-09-18	11.0300	11.0300	11.0300	11.0300	-8.083%	4	1,516	+50.499%
2025-09-17	12.1000	12.1000	11.9500	12.0000	+4.348%	9	1,516	+38.333%
2025-09-16	11.2500	11.5000	11.2500	11.5000	-0.433%	7	1,507	+44.348%
2025-09-15	13.3700	13.3700	11.5500	11.5500	-5.172%	175	1,500	+43.723%
2025-09-12	12.2800	12.2800	11.7500	12.1800	+1.500%	64	1,605	+36.289%
2025-09-11	11.6500	12.1000	11.6500	12.0000	+0.418%	34	1,593	+38.333%
2025-09-10	11.9000	11.9500	11.9000	11.9500	+1.271%	3	1,559	+38.912%
2025-09-09	11.0600	11.8000	11.0600	11.8000	+3.509%	392	1,556	+40.678%
2025-09-08	12.2500	12.3500	11.2500	11.4000	-5.000%	66	1,679	+45.614%
2025-09-05	11.9500	12.2000	11.9500	12.0000	-1.639%	8	1,618	+38.333%
2025-09-04	12.3500	12.8000	11.2000	12.2000	-0.408%	46	1,610	+36.066%
2025-09-03	12.1500	12.4500	11.8500	12.2500	-3.543%	108	1,564	+35.510%
2025-09-02	12.9000	13.0000	12.6500	12.7000	+0.395%	184	1,456	+30.709%
2025-08-29	12.4000	12.7000	12.3000	12.6500	+4.545%	19	1,263	+31.225%
2025-08-28	11.9000	12.1000	11.6000	12.1000	+0.415%	112	1,263	+37.190%
2025-08-27	12.2500	12.2500	11.9300	12.0500	-0.823%	43	1,152	+37.759%
2025-08-26	12.2500	12.2500	11.9500	12.1500	-4.104%	117	1,117	+36.626%
2025-08-25	12.9000	13.0000	12.6700	12.6700	-3.282%	209	1,000	+31.018%
2025-08-22	13.2000	13.5000	13.0500	13.1000	-2.239%	82	793	+26.718%
2025-08-20	13.4000	13.4000	13.4000	13.4000	+8.943%	1	711	+23.881%
2025-08-19	11.8000	12.3000	11.8000	12.3000	+2.500%	23	710	+34.959%
2025-08-18	12.1000	12.1500	12.0000	12.0000	+3.448%	22	687	+38.333%
2025-08-14	11.5500	11.6000	11.5500	11.6000	+0.870%	5	665	+43.103%
2025-08-13	11.9000	11.9000	11.0000	11.5000	-0.862%	77	660	+44.348%
2025-08-11	10.9000	11.6000	10.9000	11.6000	+34.884%	14	583	+43.103%
2025-08-04	8.5000	8.6000	8.5000	8.6000	-4.972%	2	569	+93.023%
2025-08-01	8.8000	9.0500	8.8000	9.0500	+5.848%	6	569	+83.425%
2025-07-31	8.0000	8.8500	8.0000	8.5500	+3.012%	16	563	+94.152%
2025-07-30	7.3000	8.8000	7.3000	8.3000	+24.812%	109	547	+100.000%
2025-07-29	6.4000	6.9500	6.4000	6.6500	-1.481%	9	549	+149.624%
2025-07-28	6.9500	6.9500	6.7000	6.7500	-6.250%	8	540	+145.926%
2025-07-25	7.2500	7.2500	7.2000	7.2000	+0.699%	2	532	+130.556%
2025-07-24	7.0500	7.1500	7.0500	7.1500	-1.379%	2	530	+132.168%
2025-07-23	7.0000	7.2500	7.0000	7.2500	+4.317%	5	528	+128.966%
2025-07-22	6.5500	6.9500	6.5500	6.9500	+4.511%	11	523	+138.849%
2025-07-21	6.5000	6.6500	6.4900	6.6500	-1.481%	31	514	+149.624%
2025-07-17	6.6500	6.7500	6.6500	6.7500	+1.504%	3	508	+145.926%
2025-07-16	6.4000	6.6500	6.4000	6.6500	+3.906%	5	505	+149.624%
2025-07-15	6.2000	6.4000	6.2000	6.4000	+4.065%	4	500	+159.375%
2025-07-14	6.1500	6.1500	6.1500	6.1500	+0.820%	1	496	+169.919%
2025-07-11	5.9000	6.1000	5.8500	6.1000	-6.154%	22	495	+172.131%
2025-07-10	6.0500	6.5000	6.0500	6.5000	+9.244%	5	473	+155.385%
2025-07-09	5.4000	5.9500	5.4000	5.9500	-22.727%	20	486	+178.992%
2025-07-07	7.2500	7.7500	6.7000	7.7000	+6.207%	23	466	+115.584%
2025-07-03	7.1000	7.2500	7.0500	7.2500	+4.317%	104	373	+128.966%
2025-07-02	6.7000	7.0000	6.6500	6.9500	+9.449%	23	373	+138.849%
2025-07-01	6.7500	6.7500	6.3500	6.3500	-3.788%	3	361	+161.417%
2025-06-30	6.2600	6.6600	6.2600	6.6000	-4.762%	241	358	+151.515%
2025-06-13	6.9300	6.9300	6.9300	6.9300	+7.442%	52	124	+139.538%
2025-06-09	6.4800	6.5200	6.0000	6.4500	-3.731%	46	124	+157.364%
2025-06-05	6.7100	6.7100	6.7000	6.7000	-3.874%	4	116	+147.761%
2025-06-04	6.9700	6.9700	6.9700	6.9700	-4.911%	5	115	+138.164%
2025-06-03	6.8700	7.3300	6.8700	7.3300	-3.553%	76	115	+126.467%
2025-05-30	7.6500	7.6500	7.6000	7.6000	+7.801%	120	69	+118.421%
2025-05-27	6.7400	7.4600	6.7400	7.0500	0.000%	34	17	+135.461%