Dark

MO20260918C62.5
MO Sep 18 2026 62.50 Call (MO260918C00062500)
option OPRA

EOD

Jul 23, 2026

10.15-19.826%(-2.51)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.1500	10.1500	10.1500	10.1500	-19.826%	36	967	0.000%
2026-07-17	12.6600	12.6600	12.6600	12.6600	+44.686%	1	985	-19.826%
2026-07-15	8.7500	8.7500	8.7500	8.7500	-6.015%	2	985	+16.000%
2026-07-14	9.3100	9.3100	9.3100	9.3100	-6.900%	115	985	+9.023%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-13.644%	33	985	+1.500%
2026-07-08	11.5800	11.5800	11.5800	11.5800	-1.195%	9	1,001	-12.349%
2026-07-07	11.7200	11.7200	11.7200	11.7200	+13.786%	10	1,006	-13.396%
2026-07-06	10.3000	10.3000	10.3000	10.3000	-1.998%	2	1,006	-1.456%
2026-07-01	10.5100	10.5100	10.5100	10.5100	-5.740%	1	1,006	-3.425%
2026-06-25	11.1500	11.1500	11.1500	11.1500	+44.805%	4	1,007	-8.969%
2026-06-18	7.7000	7.7000	7.7000	7.7000	+1.316%	10	1,023	+31.818%
2026-06-17	8.0000	8.0000	7.6000	7.6000	-14.124%	38	1,023	+33.553%
2026-06-16	9.2000	9.5500	8.8500	8.8500	+5.232%	20	1,023	+14.689%
2026-06-15	8.5500	8.6500	8.4100	8.4100	-8.983%	16	1,027	+20.690%
2026-06-12	9.5300	9.5300	9.2400	9.2400	-6.949%	27	1,029	+9.848%
2026-06-11	10.7700	10.7700	9.8800	9.9300	-6.761%	36	1,153	+2.216%
2026-06-10	10.7000	10.8100	10.6500	10.6500	+12.105%	33	1,155	-4.695%
2026-06-09	8.9800	10.0500	8.9800	9.5000	+0.529%	10	1,167	+6.842%
2026-06-08	9.3800	9.4500	9.3800	9.4500	-3.176%	21	1,168	+7.407%
2026-06-05	9.7800	9.7800	9.7600	9.7600	+11.416%	8	1,173	+3.996%
2026-06-04	9.1000	9.1000	8.7600	8.7600	-0.341%	2	1,173	+15.868%
2026-06-03	8.7900	8.7900	8.7900	8.7900	+16.888%	1	1,172	+15.472%
2026-06-02	7.5200	7.5200	7.5200	7.5200	+5.175%	1	1,172	+34.973%
2026-06-01	7.9700	7.9700	7.1500	7.1500	-17.149%	18	1,173	+41.958%
2026-05-29	9.2500	9.2500	8.6300	8.6300	-16.457%	8	1,172	+17.613%
2026-05-28	10.3700	10.3700	10.3300	10.3300	-2.547%	17	1,179	-1.742%
2026-05-27	10.6000	10.6000	10.6000	10.6000	-10.321%	1	1,178	-4.245%
2026-05-22	11.8200	11.8200	11.8200	11.8200	-1.005%	2	1,178	-14.129%
2026-05-21	11.9400	11.9400	11.9400	11.9400	+3.826%	17	1,178	-14.992%
2026-05-20	11.6600	11.6600	11.5000	11.5000	-3.766%	4	1,178	-11.739%
2026-05-19	11.8500	11.9500	11.7800	11.9500	+4.367%	36	1,185	-15.063%
2026-05-18	11.4500	11.4500	11.4500	11.4500	+11.926%	1	1,185	-11.354%
2026-05-14	10.2000	10.2300	10.2000	10.2300	+39.373%	7	1,185	-0.782%
2026-05-11	7.3400	7.3400	7.3400	7.3400	-6.734%	3	1,179	+38.283%
2026-05-07	7.8700	7.8700	7.8700	7.8700	-13.989%	4	1,181	+28.971%
2026-05-06	9.1500	9.1500	9.1500	9.1500	-20.504%	2	1,181	+10.929%
2026-05-05	11.6300	11.7500	11.5100	11.5100	-6.423%	5	1,181	-11.816%
2026-05-04	11.8500	12.3000	11.8500	12.3000	+2.500%	5	1,182	-17.480%
2026-05-01	11.2500	12.0000	11.2500	12.0000	+11.111%	8	1,187	-15.417%
2026-04-30	10.2500	11.6700	10.2500	10.8000	+48.556%	72	1,187	-6.019%
2026-04-29	7.4000	7.5200	7.2700	7.2700	+3.267%	14	1,240	+39.615%
2026-04-28	6.4800	7.0400	6.4800	7.0400	+13.548%	2	1,242	+44.176%
2026-04-24	6.4500	6.4500	6.2000	6.2000	-7.738%	2	1,244	+63.710%
2026-04-23	6.6800	6.7200	6.6500	6.7200	+32.544%	4	1,243	+51.042%
2026-04-22	5.2500	5.2500	5.0700	5.0700	+9.032%	8	1,244	+100.197%
2026-04-21	4.6500	4.6500	4.6500	4.6500	-3.326%	55	1,199	+118.280%
2026-04-16	4.9200	4.9200	4.8100	4.8100	-5.686%	4	1,199	+111.019%
2026-04-15	5.1000	5.1000	5.1000	5.1000	-20.313%	11	1,199	+99.020%
2026-04-13	7.1000	7.1000	6.4000	6.4000	-6.977%	26	1,208	+58.594%
2026-04-10	6.8800	6.8800	6.8800	6.8800	-3.776%	2	1,189	+47.529%
2026-04-09	7.0000	7.1500	7.0000	7.1500	+21.599%	3	1,191	+41.958%
2026-04-08	5.8800	5.8800	5.8800	5.8800	-18.333%	1	1,192	+72.619%
2026-04-07	6.6500	7.2000	6.6500	7.2000	+13.565%	4	1,193	+40.972%
2026-04-06	5.9200	6.3400	5.9200	6.3400	+1.278%	9	1,191	+60.095%
2026-04-02	6.4500	6.4500	6.2600	6.2600	-4.427%	8	1,200	+62.141%
2026-03-31	6.9500	6.9500	6.5500	6.5500	-9.655%	11	1,200	+54.962%
2026-03-30	7.0400	7.2700	7.0400	7.2500	+51.042%	4	1,191	+40.000%
2026-03-25	4.8500	5.0000	4.8000	4.8000	-3.226%	31	1,189	+111.458%
2026-03-24	4.9600	4.9600	4.9600	4.9600	+4.641%	2	1,185	+104.637%
2026-03-23	4.7500	4.7500	4.7400	4.7400	-1.863%	5	1,187	+114.135%
2026-03-20	5.1500	5.1500	4.8000	4.8300	-14.057%	107	1,184	+110.145%
2026-03-18	5.9200	5.9200	5.5900	5.6200	-16.119%	12	1,191	+80.605%
2026-03-17	6.9900	6.9900	6.6800	6.7000	-7.586%	17	1,187	+51.493%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-1.628%	1	1,180	+40.000%
2026-03-13	7.4500	7.4500	7.3700	7.3700	+10.000%	3	1,181	+37.720%
2026-03-12	6.0500	6.7000	6.0500	6.7000	+12.605%	14	1,181	+51.493%
2026-03-11	5.8000	5.9500	5.8000	5.9500	-4.341%	8	1,181	+70.588%
2026-03-09	6.2200	6.2200	6.2200	6.2200	-4.747%	2	1,178	+63.183%
2026-03-05	6.5300	6.5300	6.5300	6.5300	-10.914%	1	1,180	+55.436%
2026-03-04	7.3300	7.3300	7.3300	7.3300	-0.272%	6	1,180	+38.472%
2026-03-03	7.4900	7.4900	7.3500	7.3500	-6.726%	3	1,174	+38.095%
2026-03-02	7.8800	7.8800	7.8800	7.8800	-9.007%	40	1,173	+28.807%
2026-02-27	8.8000	8.8000	8.6600	8.6600	+8.115%	9	1,187	+17.206%
2026-02-25	7.9500	8.0100	7.9500	8.0100	+1.779%	2	1,176	+26.717%
2026-02-24	7.8700	7.8700	7.8700	7.8700	+4.933%	4	1,176	+28.971%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+8.696%	4	1,172	+35.333%
2026-02-20	6.6200	6.9000	6.6200	6.9000	+2.071%	44	1,172	+47.101%
2026-02-19	6.7600	6.7600	6.7600	6.7600	+6.457%	3	1,216	+50.148%
2026-02-18	6.3000	6.3500	6.3000	6.3500	-7.299%	20	1,213	+59.843%
2026-02-13	6.8500	6.8500	6.8500	6.8500	+6.202%	1	1,202	+48.175%
2026-02-12	6.4500	6.4500	6.4500	6.4500	+16.216%	1	1,202	+57.364%
2026-02-11	5.4000	5.8000	5.4000	5.5500	+32.143%	176	1,202	+82.883%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-12.317%	7	1,223	+141.667%
2026-02-09	5.2800	5.3400	4.7900	4.7900	-9.108%	11	1,223	+111.900%
2026-02-06	5.2700	5.2700	5.2700	5.2700	+2.132%	40	1,218	+92.600%
2026-02-05	5.6900	5.6900	5.0700	5.1600	-1.149%	48	1,218	+96.705%
2026-02-04	5.2500	5.2500	5.1700	5.2200	+17.303%	9	1,215	+94.444%
2026-02-03	4.2800	4.7000	4.2800	4.4500	+33.234%	102	1,206	+128.090%
2026-02-02	3.3100	3.3400	3.3100	3.3400	+14.777%	2	1,159	+203.892%
2026-01-30	2.4100	3.0000	2.4100	2.9100	+14.567%	31	1,157	+248.797%
2026-01-29	3.0000	3.0000	2.5400	2.5400	-41.339%	4	1,169	+299.606%
2026-01-28	4.2300	4.5500	4.2300	4.3300	+7.178%	159	1,169	+134.411%
2026-01-27	3.8800	4.0400	3.8300	4.0400	+5.208%	35	1,016	+151.238%
2026-01-26	3.7000	3.9000	3.2500	3.8400	+21.905%	16	983	+164.323%
2026-01-23	2.9200	3.1500	2.9200	3.1500	+7.877%	14	990	+222.222%
2026-01-22	2.9700	3.0000	2.9200	2.9200	-3.311%	37	978	+247.603%
2026-01-21	2.7000	3.0200	2.7000	3.0200	-3.514%	176	989	+236.093%
2026-01-20	3.2900	3.3800	3.1300	3.1300	-6.567%	51	830	+224.281%
2026-01-16	3.3500	3.4000	3.3000	3.3500	0.000%	15	790	+202.985%
2026-01-15	3.2900	3.3500	3.2900	3.3500	+6.688%	12	790	+202.985%
2026-01-14	2.7100	3.2500	2.7100	3.1400	+31.933%	85	779	+223.248%
2026-01-13	2.0000	2.4600	2.0000	2.3800	+40.828%	44	714	+326.471%
2026-01-12	1.6000	1.7400	1.6000	1.6900	+20.714%	15	676	+500.592%
2026-01-09	1.3000	1.4000	1.3000	1.4000	+42.857%	2	664	+625.000%
2026-01-08	0.9100	0.9800	0.9100	0.9800	+16.667%	11	663	+935.714%
2026-01-07	0.8500	0.8600	0.8400	0.8400	-2.326%	23	652	+1,108.333%
2026-01-06	0.9000	0.9400	0.8200	0.8600	-25.217%	41	669	+1,080.233%
2026-01-05	1.2300	1.2300	1.0100	1.1500	-16.667%	37	675	+782.609%
2026-01-02	1.3800	1.3800	1.3800	1.3800	-13.750%	1	660	+635.507%
2025-12-31	1.6000	1.6000	1.6000	1.6000	-4.192%	1	658	+534.375%
2025-12-29	1.6700	1.6700	1.6700	1.6700	-4.571%	5	658	+507.784%
2025-12-26	1.7500	1.7500	1.7500	1.7500	-1.130%	1	653	+480.000%
2025-12-23	1.7700	1.7700	1.7700	1.7700	-4.839%	1	652	+473.446%
2025-12-22	1.8600	1.8600	1.8600	1.8600	+3.333%	1	650	+445.699%
2025-12-19	1.6600	1.8000	1.6600	1.8000	-2.703%	4	650	+463.889%
2025-12-18	1.9900	1.9900	1.7600	1.8500	-17.411%	11	646	+448.649%
2025-12-17	2.2400	2.2400	2.2400	2.2400	+2.752%	1	652	+353.125%
2025-12-15	2.4700	2.4700	2.1800	2.1800	+14.737%	5	652	+365.596%
2025-12-12	1.9000	1.9000	1.9000	1.9000	-11.215%	2	653	+434.211%
2025-12-11	2.1400	2.1400	2.1400	2.1400	-3.167%	25	653	+374.299%
2025-12-09	1.9000	2.2100	1.8500	2.2100	+18.817%	3	628	+359.276%
2025-12-08	1.8600	1.8600	1.8600	1.8600	-13.488%	1	626	+445.699%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-6.522%	23	625	+372.093%
2025-11-28	2.3000	2.3000	2.3000	2.3000	-2.128%	23	625	+341.304%
2025-11-26	2.3500	2.3500	2.3500	2.3500	+14.634%	4	601	+331.915%
2025-11-25	2.0500	2.0500	2.0500	2.0500	+1.990%	2	601	+395.122%
2025-11-24	2.0200	2.0200	2.0000	2.0100	-12.227%	199	599	+404.975%
2025-11-20	2.2500	2.3200	2.2500	2.2900	-11.923%	21	538	+343.231%
2025-11-19	2.6000	2.6000	2.6000	2.6000	-0.383%	21	538	+290.385%
2025-11-18	2.6100	2.6100	2.6100	2.6100	+2.353%	1	517	+288.889%
2025-11-17	2.5500	2.5500	2.5500	2.5500	+12.335%	22	516	+298.039%
2025-11-14	2.3300	2.3300	2.2400	2.2700	-0.439%	24	538	+347.137%
2025-11-13	2.4500	2.4500	2.2800	2.2800	-6.173%	12	514	+345.175%
2025-11-12	2.5000	2.5000	2.4300	2.4300	+18.537%	4	526	+317.695%
2025-11-11	2.0500	2.0500	2.0500	2.0500	+2.500%	2	525	+395.122%
2025-11-10	2.5600	2.5600	2.0000	2.0000	-11.111%	51	523	+407.500%
2025-11-07	2.2500	2.2500	2.2500	2.2500	+2.273%	1	572	+351.111%
2025-11-05	2.4600	2.4600	2.2000	2.2000	-2.222%	2	571	+361.364%
2025-11-04	2.2500	2.2500	2.2500	2.2500	+7.656%	20	569	+351.111%
2025-11-03	2.0900	2.0900	2.0900	2.0900	-11.814%	1	548	+385.646%
2025-10-30	2.9600	2.9600	2.0000	2.3700	-47.912%	19	548	+328.270%
2025-10-29	4.7000	4.8500	4.5400	4.5500	-20.455%	53	532	+123.077%
2025-10-24	5.7200	5.7200	5.7200	5.7200	+6.916%	1	509	+77.448%
2025-10-21	5.0000	5.3500	4.9300	5.3500	-9.322%	63	508	+89.720%
2025-10-16	5.9000	5.9000	5.9000	5.9000	-5.297%	23	561	+72.034%
2025-10-14	6.2300	6.2300	6.2300	6.2300	-6.737%	1	541	+62.921%
2025-10-08	6.8000	6.8000	6.6800	6.6800	-8.493%	11	542	+51.946%
2025-10-07	7.1000	7.3000	7.1000	7.3000	+11.963%	4	555	+39.041%
2025-10-06	6.5200	6.5200	6.5200	6.5200	+0.308%	2	555	+55.675%
2025-10-03	6.5000	6.5000	6.5000	6.5000	-5.933%	1	557	+56.154%
2025-10-01	7.0000	7.0000	6.9100	6.9100	+4.697%	32	558	+46.889%
2025-09-29	6.6000	6.6000	6.6000	6.6000	+0.304%	54	526	+53.788%
2025-09-26	6.7500	6.7500	6.5800	6.5800	+1.700%	15	472	+54.255%
2025-09-25	6.5000	6.5200	6.4700	6.4700	+0.310%	68	457	+56.878%
2025-09-24	6.4500	6.4500	6.4500	6.4500	+4.032%	3	439	+57.364%
2025-09-23	6.2000	6.2000	6.2000	6.2000	+1.307%	15	436	+63.710%
2025-09-19	6.1000	6.1200	6.0800	6.1200	+6.435%	3	439	+65.850%
2025-09-18	6.0800	6.0800	5.7200	5.7500	-10.853%	35	438	+76.522%
2025-09-17	6.2500	6.4500	6.2200	6.4500	+5.738%	14	418	+57.364%
2025-09-16	6.2000	6.2500	6.1000	6.1000	-10.294%	5	410	+66.393%
2025-09-12	6.5000	6.8000	6.3600	6.8000	+3.817%	52	408	+49.265%
2025-09-11	6.6500	6.6500	6.5500	6.5500	+2.344%	9	358	+54.962%
2025-09-10	6.5100	6.5100	6.3000	6.4000	+1.106%	102	349	+58.594%
2025-09-09	6.3000	6.3500	6.2500	6.3300	+4.112%	28	247	+60.348%
2025-09-08	6.5700	6.5700	6.0300	6.0800	-3.645%	85	231	+66.941%
2025-08-28	6.3100	6.3100	6.3100	6.3100	-16.090%	1	197	+60.856%
2025-08-25	7.1100	7.5200	7.1100	7.5200	-8.848%	2	197	+34.973%
2025-08-22	8.1600	8.2500	8.1600	8.2500	+22.585%	38	197	+23.030%
2025-08-19	6.7300	6.7300	6.7300	6.7300	+1.051%	1	172	+50.817%
2025-08-18	6.7500	6.7500	6.6600	6.6600	+2.462%	6	173	+52.402%
2025-08-15	6.4000	6.5000	6.4000	6.5000	+3.339%	52	173	+56.154%
2025-08-11	5.7500	6.2900	5.7200	6.2900	+33.263%	22	173	+61.367%
2025-08-07	4.7200	4.7200	4.7200	4.7200	+11.059%	2	163	+115.042%
2025-08-01	4.3000	4.4000	4.2500	4.2500	+6.250%	20	165	+138.824%
2025-07-31	4.0500	4.0500	4.0000	4.0000	+3.896%	6	163	+153.750%
2025-07-30	3.4600	3.9000	3.3500	3.8500	+33.218%	76	158	+163.636%
2025-07-29	2.7500	2.9500	2.7500	2.8900	-17.429%	9	134	+251.211%
2025-07-25	3.5000	3.5000	3.5000	3.5000	+7.034%	2	128	+190.000%
2025-07-23	3.2700	3.2700	3.2700	3.2700	+2.188%	3	128	+210.398%
2025-07-22	3.1700	3.3000	2.4500	3.2000	+18.519%	18	128	+217.188%
2025-07-11	2.6700	2.7000	2.6100	2.7000	-5.923%	37	134	+275.926%
2025-07-10	2.6700	3.0000	2.6700	2.8700	-16.327%	16	114	+253.659%
2025-07-07	3.4300	3.4300	3.4300	3.4300	+13.201%	2	108	+195.918%
2025-06-30	3.0300	3.0300	3.0300	3.0300	+0.331%	1	108	+234.983%
2025-06-27	3.0200	3.0200	3.0200	3.0200	-15.406%	1	108	+236.093%
2025-06-25	3.5700	3.5700	3.5700	3.5700	-9.620%	50	108	+184.314%
2025-06-23	3.9000	3.9500	3.9000	3.9500	+12.857%	3	61	+156.962%
2025-06-17	3.5000	3.5000	3.5000	3.5000	-0.285%	1	58	+190.000%
2025-06-13	3.5100	3.5100	3.5100	3.5100	+9.687%	2	57	+189.174%
2025-06-05	3.2000	3.2000	3.2000	3.2000	-10.112%	5	56	+217.188%
2025-06-03	3.5600	3.5600	3.5600	3.5600	-8.718%	1	56	+185.112%
2025-06-02	3.9000	3.9000	3.9000	3.9000	+5.405%	15	57	+160.256%
2025-05-30	3.7700	3.8500	3.7000	3.7000	+7.558%	60	48	+174.324%
2025-05-27	3.3500	3.9800	3.1500	3.4400	-2.825%	133	38	+195.058%
2025-05-23	3.4800	3.5500	3.3500	3.5400	0.000%	44	0	+186.723%