Dark

MO20260918C60
MO Sep 18 2026 60.00 Call (MO260918C00060000)
option OPRA

EOD

Sep 9, 2026

7.55-18.467%(-1.71)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.7000	7.7000	7.5500	7.5500	-18.467%	18	364	0.000%
2026-09-04	9.2600	9.2600	9.2600	9.2600	-5.990%	3	378	-18.467%
2026-09-03	9.9000	9.9000	9.8500	9.8500	+13.218%	14	378	-23.350%
2026-08-31	8.7300	8.7300	8.6900	8.7000	+6.880%	80	394	-13.218%
2026-08-28	8.1400	8.1400	8.1400	8.1400	+1.877%	10	314	-7.248%
2026-08-27	7.9900	7.9900	7.9900	7.9900	-10.925%	3	314	-5.507%
2026-08-26	8.9500	8.9700	8.9500	8.9700	+30.000%	2	316	-15.831%
2026-08-20	6.5100	6.9000	6.5100	6.9000	+12.195%	8	318	+9.420%
2026-08-19	6.1500	6.1500	6.1500	6.1500	+12.844%	1	319	+22.764%
2026-08-18	5.3800	5.4500	5.3700	5.4500	+6.654%	18	319	+38.532%
2026-08-17	5.2400	5.2400	4.6300	5.1100	-15.677%	5	309	+47.750%
2026-08-13	6.0600	6.0600	6.0600	6.0600	+21.200%	21	310	+24.587%
2026-08-12	5.2800	5.3300	5.0000	5.0000	-11.504%	80	312	+51.000%
2026-08-11	5.7000	5.7500	5.3000	5.6500	-12.131%	24	282	+33.628%
2026-08-10	7.4600	7.4600	6.4300	6.4300	-33.711%	23	268	+17.418%
2026-08-06	9.7000	9.7000	9.7000	9.7000	+8.989%	4	270	-22.165%
2026-08-05	8.6900	9.5500	8.6900	8.9000	+4.094%	6	274	-15.169%
2026-08-04	8.5500	8.5500	8.5500	8.5500	-3.933%	2	270	-11.696%
2026-08-03	8.9000	8.9000	8.9000	8.9000	+11.250%	1	270	-15.169%
2026-07-31	8.0000	8.0000	8.0000	8.0000	-21.182%	10	270	-5.625%
2026-07-30	9.5200	10.1500	9.5200	10.1500	-32.826%	2	260	-25.616%
2026-07-28	15.1200	15.1200	15.1100	15.1100	+1.070%	49	260	-50.033%
2026-07-20	14.9500	14.9500	14.9500	14.9500	+16.433%	1	286	-49.498%
2026-07-16	12.8400	12.8400	12.8400	12.8400	+15.157%	1	286	-41.199%
2026-07-14	11.1500	11.1500	11.1500	11.1500	-12.891%	2	287	-32.287%
2026-07-09	13.4500	13.4500	12.8000	12.8000	-2.662%	4	287	-41.016%
2026-07-02	13.1500	13.1500	13.1500	13.1500	-5.735%	50	237	-42.586%
2026-06-25	13.9500	13.9500	13.9500	13.9500	+8.140%	30	237	-45.878%
2026-06-24	12.8900	12.9000	12.8900	12.9000	+21.013%	13	237	-41.473%
2026-06-15	10.4000	10.8300	10.4000	10.6600	-8.498%	32	247	-29.174%
2026-06-12	11.7500	12.1000	11.5000	11.6500	-11.608%	111	216	-35.193%
2026-06-10	12.3000	13.1800	12.2500	13.1800	+14.113%	12	994	-42.716%
2026-06-09	11.1900	11.7300	11.1900	11.5500	-1.198%	5	1,003	-34.632%
2026-06-08	12.0500	12.0500	11.6900	11.6900	-8.457%	12	1,006	-35.415%
2026-06-05	11.8500	12.7700	11.8500	12.7700	+17.696%	7	1,016	-40.877%
2026-06-04	10.9000	10.9100	10.8500	10.8500	-2.691%	3	1,019	-30.415%
2026-06-03	11.2000	11.4000	10.9200	11.1500	+15.904%	27	1,021	-32.287%
2026-06-02	9.6200	9.6200	9.6200	9.6200	+2.340%	10	1,015	-21.518%
2026-06-01	9.4000	9.4000	9.4000	9.4000	-13.998%	1	1,015	-19.681%
2026-05-29	11.0900	11.0900	10.8500	10.9300	-13.937%	5	1,016	-30.924%
2026-05-28	12.7000	12.7000	12.7000	12.7000	-0.079%	3	1,015	-40.551%
2026-05-26	13.8100	13.8100	12.5200	12.7100	-10.807%	106	1,018	-40.598%
2026-05-22	14.1600	14.3500	14.1600	14.2500	+4.396%	14	1,048	-47.018%
2026-05-20	14.3000	14.3000	13.6500	13.6500	+3.487%	6	1,058	-44.689%
2026-05-15	13.1900	13.1900	13.1900	13.1900	+4.269%	25	1,059	-42.760%
2026-05-14	12.6000	12.6500	12.6000	12.6500	+13.453%	3	1,072	-40.316%
2026-05-13	11.0000	11.1500	11.0000	11.1500	+6.292%	2	1,069	-32.287%
2026-05-12	10.0000	10.4900	10.0000	10.4900	+1.845%	7	1,069	-28.027%
2026-05-08	10.2000	10.5500	10.2000	10.3000	+1.980%	26	1,069	-26.699%
2026-05-07	10.3300	10.9000	9.8000	10.1000	-11.170%	55	1,084	-25.248%
2026-05-06	12.0500	12.0500	11.3700	11.3700	-17.906%	26	1,073	-33.597%
2026-05-05	13.6000	14.1500	13.6000	13.8500	-0.360%	11	1,070	-45.487%
2026-05-04	14.3000	14.7000	13.9000	13.9000	-2.113%	32	1,066	-45.683%
2026-05-01	14.0700	14.2500	13.4900	14.2000	+6.847%	137	1,220	-46.831%
2026-04-30	13.5500	13.7200	13.2900	13.2900	+43.211%	53	1,220	-43.190%
2026-04-29	9.2500	9.2800	9.2500	9.2800	+4.859%	5	1,272	-18.642%
2026-04-28	8.1500	9.1800	8.1500	8.8500	+16.447%	9	1,275	-14.689%
2026-04-27	8.3500	8.3500	7.3900	7.6000	-6.173%	4	1,280	-0.658%
2026-04-24	8.3500	8.5100	8.1000	8.1000	-7.429%	6	1,276	-6.790%
2026-04-23	7.5000	8.7500	7.5000	8.7500	+25.899%	7	1,277	-13.714%
2026-04-22	7.1000	7.2500	6.8000	6.9500	+4.511%	5	1,279	+8.633%
2026-04-21	6.2500	6.6500	6.2500	6.6500	+5.892%	13	1,277	+13.534%
2026-04-17	6.2800	6.2800	6.2800	6.2800	-8.321%	3	1,277	+20.223%
2026-04-16	6.9500	6.9500	6.7500	6.8500	+3.945%	3	1,279	+10.219%
2026-04-15	7.0800	7.0800	6.5900	6.5900	-9.726%	2	1,276	+14.568%
2026-04-14	7.3000	7.3000	7.3000	7.3000	-12.784%	11	1,277	+3.425%
2026-04-13	8.5700	8.5700	8.3700	8.3700	-4.670%	11	1,266	-9.797%
2026-04-10	9.3000	9.3000	8.6500	8.7800	-3.516%	11	1,275	-14.009%
2026-04-09	8.5500	9.1100	8.5500	9.1000	+16.667%	19	1,278	-17.033%
2026-04-08	7.0300	7.8000	7.0300	7.8000	-14.002%	9	1,283	-3.205%
2026-04-07	8.6000	9.1000	8.6000	9.0700	+15.541%	40	1,282	-16.759%
2026-04-06	7.9000	7.9000	7.8500	7.8500	-5.649%	2	1,271	-3.822%
2026-04-02	8.4000	8.4000	8.3000	8.3200	+12.737%	6	1,265	-9.255%
2026-04-01	6.8000	7.3800	6.8000	7.3800	-19.079%	17	1,265	+2.304%
2026-03-30	8.8000	9.1200	8.8000	9.1200	+4.229%	6	1,278	-17.215%
2026-03-27	8.0000	8.7500	8.0000	8.7500	+22.207%	2	1,274	-13.714%
2026-03-26	7.2500	7.2500	7.1600	7.1600	+11.008%	3	1,273	+5.447%
2026-03-25	6.4000	6.4500	6.4000	6.4500	+1.575%	2	1,270	+17.054%
2026-03-24	6.3500	6.3500	6.3500	6.3500	-0.626%	2	1,270	+18.898%
2026-03-23	6.2500	6.4000	6.2000	6.3900	-1.692%	102	1,268	+18.153%
2026-03-20	6.4700	6.5000	6.4700	6.5000	-9.091%	5	1,170	+16.154%
2026-03-19	7.1000	7.1500	7.1000	7.1500	-2.322%	22	1,165	+5.594%
2026-03-18	7.4000	7.4500	7.3200	7.3200	-12.335%	70	1,143	+3.142%
2026-03-17	8.5600	8.5600	8.3500	8.3500	-7.428%	20	1,123	-9.581%
2026-03-16	9.0200	9.0200	9.0200	9.0200	-2.802%	5	1,114	-16.297%
2026-03-13	9.2300	9.2800	9.0000	9.2800	+7.283%	70	1,109	-18.642%
2026-03-12	7.5400	8.7500	7.5400	8.6500	+10.191%	31	1,063	-12.717%
2026-03-11	7.3900	7.8500	7.3900	7.8500	-4.034%	23	1,045	-3.822%
2026-03-10	8.1200	8.3500	8.1200	8.1800	+6.234%	52	1,022	-7.702%
2026-03-09	7.7000	7.7000	7.7000	7.7000	-1.028%	1	977	-1.948%
2026-03-06	7.8800	7.8800	7.7800	7.7800	-5.122%	13	978	-2.956%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-13.319%	1	965	-7.927%
2026-03-04	9.4600	9.4600	9.4600	9.4600	+2.826%	2	965	-20.190%
2026-03-03	9.5800	9.5800	8.9000	9.2000	-13.777%	5	967	-17.935%
2026-02-26	10.6700	10.6700	10.6700	10.6700	+2.301%	2	970	-29.241%
2026-02-25	10.1700	10.4900	10.1700	10.4300	+20.718%	10	973	-27.613%
2026-02-20	8.4600	8.6400	8.4600	8.6400	-0.690%	10	973	-12.616%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+7.407%	5	973	-13.218%
2026-02-18	8.1000	8.1000	8.1000	8.1000	+3.185%	1	973	-6.790%
2026-02-17	8.4900	8.4900	7.8500	7.8500	-10.080%	4	974	-3.822%
2026-02-13	8.7300	8.7300	8.7300	8.7300	+4.301%	3	978	-13.517%
2026-02-12	8.4000	8.4000	8.3700	8.3700	+14.501%	9	978	-9.797%
2026-02-11	7.2500	7.3300	7.2500	7.3100	+22.241%	76	979	+3.283%
2026-02-10	6.4000	6.4500	5.7600	5.9800	-8.423%	18	904	+26.254%
2026-02-09	6.5500	6.8800	6.5300	6.5300	-5.772%	30	918	+15.620%
2026-02-06	7.1500	7.1500	6.9300	6.9300	-0.431%	46	890	+8.947%
2026-02-05	6.9600	6.9600	6.9600	6.9600	+1.606%	1	891	+8.477%
2026-02-04	6.3500	6.8500	6.3500	6.8500	+14.167%	5	892	+10.219%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+27.660%	1	894	+25.833%
2026-02-02	4.7000	4.7000	4.7000	4.7000	+23.684%	1	894	+60.638%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+13.433%	2	894	+98.684%
2026-01-29	4.3000	4.4500	3.3500	3.3500	-44.901%	19	892	+125.373%
2026-01-28	6.0700	6.0800	6.0700	6.0800	+5.373%	42	893	+24.178%
2026-01-27	5.2000	5.7700	5.2000	5.7700	+12.039%	6	934	+30.849%
2026-01-26	5.0500	5.1500	5.0500	5.1500	+12.445%	13	934	+46.602%
2026-01-23	4.5800	4.5800	4.5800	4.5800	+6.512%	2	933	+64.847%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+10.256%	42	931	+75.581%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-17.895%	21	973	+93.590%
2026-01-20	4.4100	4.7500	4.3500	4.7500	+2.151%	56	994	+58.947%
2026-01-16	4.4200	4.6500	4.1900	4.6500	+1.307%	19	979	+62.366%
2026-01-15	4.5600	4.5900	4.5600	4.5900	+5.760%	4	979	+64.488%
2026-01-14	3.7500	4.5300	3.7500	4.3400	+20.556%	29	979	+73.963%
2026-01-13	2.9000	3.7000	2.9000	3.6000	+50.628%	123	987	+109.722%
2026-01-12	2.3600	2.3900	2.2700	2.3900	+9.633%	26	896	+215.900%
2026-01-09	2.1700	2.1800	2.0800	2.1800	+28.994%	90	921	+246.330%
2026-01-08	1.5000	1.8500	1.5000	1.6900	+22.464%	44	849	+346.746%
2026-01-07	1.4300	1.4600	1.2900	1.3800	0.000%	42	811	+447.101%
2026-01-06	1.6000	1.6000	1.3200	1.3800	-13.208%	70	787	+447.101%
2026-01-05	1.8600	1.8600	1.4900	1.5900	-27.727%	24	830	+374.843%
2026-01-02	2.3700	2.3700	2.2000	2.2000	-11.290%	4	830	+243.182%
2025-12-30	2.4800	2.4800	2.4800	2.4800	+0.405%	2	830	+204.435%
2025-12-26	2.6300	2.6300	2.4700	2.4700	-6.439%	4	828	+205.668%
2025-12-24	2.6000	2.6400	2.6000	2.6400	-1.124%	7	819	+185.985%
2025-12-22	2.4300	2.6700	2.4300	2.6700	+3.488%	2	819	+182.772%
2025-12-19	2.6000	2.6000	2.5000	2.5800	-9.474%	4	819	+192.636%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-6.557%	3	817	+164.912%
2025-12-16	3.1000	3.1000	3.0500	3.0500	-4.688%	21	814	+147.541%
2025-12-15	3.0000	3.2000	3.0000	3.2000	+13.879%	9	813	+135.938%
2025-12-12	2.8100	2.8100	2.8100	2.8100	-3.436%	1	808	+168.683%
2025-12-10	2.8500	2.9100	2.7300	2.9100	+2.105%	14	807	+159.450%
2025-12-09	2.8500	2.8500	2.8500	2.8500	+4.015%	1	803	+164.912%
2025-12-08	2.6100	2.7400	2.6100	2.7400	+2.239%	2	802	+175.547%
2025-12-05	2.6800	2.6800	2.6800	2.6800	-10.963%	3	800	+181.716%
2025-12-02	3.3500	3.3500	2.9800	3.0100	-5.938%	72	797	+150.831%
2025-11-28	3.1400	3.2500	3.1400	3.2000	0.000%	5	764	+135.938%
2025-11-26	3.2800	3.2800	3.2000	3.2000	+9.966%	23	760	+135.938%
2025-11-25	2.9200	2.9200	2.9100	2.9100	-7.029%	3	760	+159.450%
2025-11-24	2.8600	3.1300	2.8600	3.1300	-5.152%	40	757	+141.214%
2025-11-21	3.2000	3.7000	3.2000	3.3000	+4.101%	83	759	+128.788%
2025-11-20	3.1700	3.1700	3.1700	3.1700	-11.944%	2	686	+138.170%
2025-11-19	3.6000	3.6000	3.6000	3.6000	+14.286%	1	684	+109.722%
2025-11-17	3.1800	3.2000	3.1500	3.1500	+5.000%	24	685	+139.683%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-4.459%	1	662	+151.667%
2025-11-13	2.9300	3.2000	2.9300	3.1400	-5.422%	75	662	+140.446%
2025-11-12	3.5000	3.5000	3.3200	3.3200	-2.353%	57	636	+127.410%
2025-11-11	3.2500	3.4500	3.2500	3.4000	+7.937%	27	629	+122.059%
2025-11-10	2.8800	3.1500	2.8800	3.1500	-4.545%	41	624	+139.683%
2025-11-07	3.1000	3.3000	3.1000	3.3000	+11.111%	74	603	+128.788%
2025-11-05	3.1500	3.2000	2.9300	2.9700	+4.577%	62	664	+154.209%
2025-11-04	2.8500	3.1400	2.5600	2.8400	+1.792%	8	653	+165.845%
2025-11-03	2.6800	2.9000	2.4200	2.7900	-3.125%	18	634	+170.609%
2025-10-31	3.2500	3.2500	2.8800	2.8800	-4.000%	3	634	+162.153%
2025-10-30	3.5000	3.5000	2.9600	3.0000	-56.522%	61	634	+151.667%
2025-10-28	6.9000	6.9000	6.9000	6.9000	+4.230%	25	638	+9.420%
2025-10-27	7.4000	7.4000	6.6200	6.6200	+5.414%	32	670	+14.048%
2025-10-21	6.2800	6.2800	6.2800	6.2800	-18.442%	30	670	+20.223%
2025-10-06	8.3500	8.3500	7.7000	7.7000	-3.145%	26	647	-1.948%
2025-10-03	7.9500	7.9500	7.9500	7.9500	-8.621%	1	648	-5.031%
2025-10-02	8.7000	8.7000	8.7000	8.7000	+3.325%	1	647	-13.218%
2025-10-01	8.5500	8.5500	8.4200	8.4200	+4.596%	103	647	-10.333%
2025-09-26	8.3000	8.3000	8.0500	8.0500	-0.371%	2	664	-6.211%
2025-09-25	8.0800	8.0800	8.0800	8.0800	+1.892%	25	665	-6.559%
2025-09-24	7.9300	7.9300	7.9300	7.9300	+7.598%	2	657	-4.792%
2025-09-23	7.2000	7.3700	7.2000	7.3700	+1.097%	2	659	+2.442%
2025-09-22	7.2900	7.2900	7.2900	7.2900	-13.728%	3	659	+3.567%
2025-09-12	8.2600	8.4500	8.0500	8.4500	+3.049%	83	661	-10.651%
2025-09-11	8.2600	8.3200	8.2000	8.2000	+7.612%	96	578	-7.927%
2025-09-09	7.6200	7.6200	7.6200	7.6200	+0.528%	6	503	-0.919%
2025-09-08	8.1400	8.1400	7.5800	7.5800	-10.296%	198	497	-0.396%
2025-09-03	8.4500	8.4500	8.4500	8.4500	+3.427%	1	299	-10.651%
2025-08-28	8.1700	8.1700	8.1700	8.1700	-11.676%	1	298	-7.589%
2025-08-20	9.2400	9.2500	9.2400	9.2500	+13.497%	11	297	-18.378%
2025-08-15	8.1500	8.1500	8.1500	8.1500	+10.884%	1	297	-7.362%
2025-08-11	7.3500	7.3500	7.3500	7.3500	+18.932%	1	297	+2.721%
2025-08-07	6.1800	6.1800	6.1800	6.1800	+7.478%	4	297	+22.168%
2025-08-01	5.6000	5.7500	5.6000	5.7500	+16.870%	3	297	+31.304%
2025-07-30	4.9200	4.9200	4.9200	4.9200	+24.557%	1	297	+53.455%
2025-07-29	3.7000	3.9500	3.7000	3.9500	+1.023%	23	296	+91.139%
2025-07-21	3.6300	3.9100	3.6300	3.9100	+11.080%	11	296	+93.095%
2025-07-17	3.3500	3.5200	3.3500	3.5200	-13.086%	2	291	+114.489%
2025-07-16	3.9000	4.0500	3.9000	4.0500	+10.959%	21	290	+86.420%
2025-07-15	3.6500	3.6500	3.6500	3.6500	+6.725%	16	287	+106.849%
2025-07-14	3.4000	3.4200	3.4000	3.4200	+10.323%	3	271	+120.760%
2025-07-09	3.4000	3.4000	3.1000	3.1000	-34.043%	26	271	+143.548%
2025-07-07	4.5000	4.7000	4.5000	4.7000	+7.062%	13	260	+60.638%
2025-07-03	4.2300	4.3900	4.2300	4.3900	+2.331%	2	257	+71.982%
2025-07-02	3.9800	4.3500	3.9800	4.2900	+12.304%	42	257	+75.991%
2025-07-01	3.8200	3.8200	3.8200	3.8200	+50.394%	1	294	+97.644%
2025-06-30	3.9500	3.9500	2.5400	2.5400	-35.696%	5	295	+197.244%
2025-06-27	3.9500	3.9500	3.9500	3.9500	-2.469%	17	293	+91.139%
2025-06-26	4.0500	4.0500	4.0500	4.0500	-23.004%	1	276	+86.420%
2025-06-23	5.1000	5.2600	5.1000	5.2600	+11.915%	64	275	+43.536%
2025-06-20	4.7000	4.7000	4.7000	4.7000	+11.374%	80	211	+60.638%
2025-06-11	4.2200	4.2200	4.2200	4.2200	+6.835%	5	171	+78.910%
2025-06-09	3.9300	4.0500	3.2000	3.9500	-12.417%	25	166	+91.139%
2025-06-03	4.5100	4.5100	4.5100	4.5100	-7.959%	1	154	+67.406%
2025-05-30	4.9200	4.9200	4.4500	4.9000	+7.456%	60	153	+54.082%
2025-05-28	4.7000	4.7000	4.3500	4.5600	+3.167%	38	143	+65.570%
2025-05-27	4.1400	4.4600	3.3900	4.4200	0.000%	270	141	+70.814%