Dark

MO20260918C65
MO Sep 18 2026 65.00 Call (MO260918C00065000)
option OPRA

EOD

Jul 23, 2026

7.75-8.824%(-0.75)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.7300	7.7500	7.7300	7.7500	-8.824%	22	1,851	0.000%
2026-07-22	8.8100	8.8100	8.5000	8.5000	-7.609%	33	1,856	-8.824%
2026-07-21	9.2000	9.2000	9.2000	9.2000	-9.538%	1	1,876	-15.761%
2026-07-20	10.0000	10.4800	10.0000	10.1700	+1.700%	72	1,876	-23.795%
2026-07-17	10.3500	10.3500	10.0000	10.0000	+17.096%	5	1,938	-22.500%
2026-07-16	8.5400	8.5400	8.5400	8.5400	+24.672%	2	1,943	-9.251%
2026-07-15	6.8500	6.8500	6.8500	6.8500	-4.196%	1	1,945	+13.139%
2026-07-14	7.1500	7.1500	7.1500	7.1500	-5.797%	110	1,946	+8.392%
2026-07-10	7.5900	7.5900	7.5900	7.5900	-20.524%	1	1,952	+2.108%
2026-07-08	9.5500	9.5500	9.5500	9.5500	+2.688%	21	1,953	-18.848%
2026-07-07	9.3000	9.3000	9.3000	9.3000	+3.679%	1	1,952	-16.667%
2026-07-02	8.4500	8.9700	8.4500	8.9700	-4.064%	2	1,954	-13.601%
2026-06-25	9.3500	9.3500	9.3500	9.3500	+11.310%	5	1,954	-17.112%
2026-06-24	7.9500	8.4000	7.9500	8.4000	+4.869%	4	1,954	-7.738%
2026-06-23	7.0000	8.0100	7.0000	8.0100	+27.143%	15	1,956	-3.246%
2026-06-18	5.8000	6.3300	5.8000	6.3000	-1.563%	23	1,973	+23.016%
2026-06-16	6.4000	6.4000	6.4000	6.4000	0.000%	50	1,973	+21.094%
2026-06-15	6.8300	6.8300	6.4000	6.4000	-12.329%	12	2,023	+21.094%
2026-06-12	7.4100	7.9400	7.0700	7.3000	-6.650%	115	2,023	+6.164%
2026-06-11	8.7200	8.7500	7.6500	7.8200	-9.070%	41	2,039	-0.895%
2026-06-10	7.8000	8.6000	7.6500	8.6000	+20.280%	103	2,045	-9.884%
2026-06-09	7.0900	7.4700	6.9500	7.1500	-2.189%	68	2,014	+8.392%
2026-06-08	7.5000	7.5000	7.3100	7.3100	-11.928%	82	1,948	+6.019%
2026-06-05	7.7300	8.3000	7.7000	8.3000	+18.571%	39	2,029	-6.627%
2026-06-04	7.0800	7.0800	6.7900	7.0000	+4.478%	54	2,007	+10.714%
2026-06-03	6.9000	6.9000	6.7000	6.7000	+19.643%	2	1,964	+15.672%
2026-06-02	5.3300	5.6500	5.3200	5.6000	-0.885%	27	1,962	+38.393%
2026-06-01	5.9300	5.9300	5.6500	5.6500	-9.600%	37	1,947	+37.168%
2026-05-29	6.2500	6.2500	6.2500	6.2500	-23.966%	1	1,939	+24.000%
2026-05-28	8.3300	8.3300	8.2200	8.2200	0.000%	12	1,939	-5.718%
2026-05-27	8.2200	8.2200	8.2200	8.2200	-0.844%	1	1,947	-5.718%
2026-05-26	8.6400	8.6400	7.8100	8.2900	-13.103%	34	1,947	-6.514%
2026-05-22	9.5000	9.5400	9.5000	9.5400	+0.421%	11	1,977	-18.763%
2026-05-21	10.0000	10.0000	9.2700	9.5000	-3.357%	24	1,986	-18.421%
2026-05-19	9.4900	9.8300	9.4900	9.8300	+8.619%	26	1,986	-21.160%
2026-05-18	9.0500	9.0500	9.0500	9.0500	+14.557%	3	1,985	-14.365%
2026-05-13	7.5000	7.9000	7.5000	7.9000	+13.506%	4	1,985	-1.899%
2026-05-12	5.9400	6.9800	5.9400	6.9600	+20.415%	9	1,987	+11.351%
2026-05-11	5.7000	5.7800	5.7000	5.7800	-1.868%	6	1,987	+34.083%
2026-05-08	6.4400	6.4400	5.7800	5.8900	-5.153%	12	1,992	+31.579%
2026-05-07	6.2600	6.2600	6.2100	6.2100	-11.032%	5	1,988	+24.799%
2026-05-06	8.6900	8.6900	6.9800	6.9800	-26.526%	7	1,984	+11.032%
2026-05-05	9.5000	9.5000	9.5000	9.5000	+1.064%	3	1,983	-18.421%
2026-05-04	9.8300	9.8300	9.4000	9.4000	+1.402%	21	1,983	-17.553%
2026-05-01	9.5000	9.5000	9.1900	9.2700	+1.645%	13	2,008	-16.397%
2026-04-30	8.3000	9.8200	7.6800	9.1200	+63.148%	83	2,008	-15.022%
2026-04-29	5.4500	6.0000	5.4500	5.5900	+2.194%	72	2,086	+38.640%
2026-04-28	5.0500	5.5500	5.0500	5.4700	+27.209%	62	2,068	+41.682%
2026-04-27	4.6500	4.7000	4.3000	4.3000	-10.417%	29	2,070	+80.233%
2026-04-24	4.8000	5.3000	4.6600	4.8000	-6.250%	59	2,099	+61.458%
2026-04-23	4.4000	5.1200	4.3500	5.1200	+44.633%	32	2,053	+51.367%
2026-04-21	3.4000	3.5800	3.4000	3.5400	+4.118%	227	2,141	+118.927%
2026-04-20	3.5300	3.5300	3.4000	3.4000	0.000%	8	2,141	+127.941%
2026-04-17	3.5000	3.5000	3.2500	3.4000	-2.857%	30	2,137	+127.941%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-10.256%	12	2,128	+121.429%
2026-04-15	3.7000	3.9000	3.7000	3.9000	-6.024%	5	2,133	+98.718%
2026-04-14	4.2500	4.2500	3.9900	4.1500	-20.498%	8	2,131	+86.747%
2026-04-13	5.2500	5.2500	5.2200	5.2200	-0.571%	12	2,131	+48.467%
2026-04-10	5.2000	5.5000	5.1000	5.2500	-1.869%	28	2,119	+47.619%
2026-04-09	5.0200	5.3500	5.0000	5.3500	+8.081%	15	2,112	+44.860%
2026-04-08	4.0000	4.9500	4.0000	4.9500	-9.506%	10	2,119	+56.566%
2026-04-07	5.6500	5.6500	5.4700	5.4700	+17.131%	8	2,116	+41.682%
2026-04-06	4.5000	4.6700	4.5000	4.6700	-2.505%	10	2,116	+65.953%
2026-04-02	4.9000	4.9000	4.7900	4.7900	+12.706%	2	2,108	+61.795%
2026-04-01	3.8000	4.2500	3.5800	4.2500	-11.458%	106	2,108	+82.353%
2026-03-31	5.3500	5.3500	4.8000	4.8000	-13.514%	54	2,189	+61.458%
2026-03-30	5.5500	5.5500	5.5500	5.5500	+7.767%	31	2,141	+39.640%
2026-03-27	4.8300	5.2800	4.8300	5.1500	+47.143%	42	2,110	+50.485%
2026-03-25	3.4500	3.5500	3.4000	3.5000	+2.941%	104	2,124	+121.429%
2026-03-24	3.4700	3.6200	3.4000	3.4000	-5.292%	24	2,028	+127.941%
2026-03-23	3.5500	3.5900	3.3000	3.5900	-0.278%	28	1,999	+115.877%
2026-03-20	3.7000	3.7000	3.6000	3.6000	-12.195%	206	1,993	+115.278%
2026-03-19	3.8100	4.2400	3.8100	4.1000	-2.381%	13	1,793	+89.024%
2026-03-18	4.9500	4.9500	4.1000	4.2000	-16.000%	27	1,782	+84.524%
2026-03-17	5.3500	5.3500	5.0000	5.0000	-12.281%	8	1,789	+55.000%
2026-03-13	5.4500	5.7000	5.4500	5.7000	+9.615%	8	1,788	+35.965%
2026-03-12	4.4000	5.2000	4.4000	5.2000	+4.628%	24	1,784	+49.038%
2026-03-10	4.9700	5.1800	4.9700	4.9700	-0.798%	13	1,781	+55.936%
2026-03-09	4.7600	5.0100	4.7600	5.0100	+5.920%	6	1,788	+54.691%
2026-03-06	4.7300	4.7300	4.7300	4.7300	-5.400%	1	1,787	+63.848%
2026-03-05	4.9200	5.0000	4.9200	5.0000	-13.043%	15	1,786	+55.000%
2026-03-04	5.7100	5.7500	5.6800	5.7500	-11.945%	22	1,797	+34.783%
2026-03-03	6.0200	6.5300	5.7500	6.5300	+4.480%	48	1,778	+18.683%
2026-03-02	6.4000	6.4000	6.2500	6.2500	-10.072%	38	1,733	+24.000%
2026-02-27	7.0300	7.0300	6.9400	6.9500	+6.107%	6	1,696	+11.511%
2026-02-26	6.9200	6.9200	6.1000	6.5500	+4.633%	14	1,702	+18.321%
2026-02-25	6.2300	6.2600	6.2300	6.2600	+2.961%	12	1,702	+23.802%
2026-02-24	6.2500	6.2500	6.0800	6.0800	-3.492%	12	1,702	+27.467%
2026-02-23	5.9500	6.3000	5.8000	6.3000	+19.318%	18	1,702	+23.016%
2026-02-20	4.9500	5.2800	4.9500	5.2800	-5.714%	31	1,696	+46.780%
2026-02-19	4.9800	5.6000	4.9800	5.6000	+15.464%	15	1,696	+38.393%
2026-02-18	4.8000	4.8500	4.8000	4.8500	+3.191%	5	1,681	+59.794%
2026-02-17	5.2000	5.2000	4.7000	4.7000	-9.615%	2	1,679	+64.894%
2026-02-13	5.3000	5.4000	4.8700	5.2000	-0.952%	20	1,687	+49.038%
2026-02-12	4.3000	5.2500	4.3000	5.2500	+28.049%	19	1,687	+47.619%
2026-02-11	4.4100	4.4100	4.1000	4.1000	+20.235%	212	1,689	+89.024%
2026-02-09	2.5300	5.0500	2.5300	3.4100	-11.198%	82	1,479	+127.273%
2026-02-06	3.9200	3.9200	3.8400	3.8400	-1.031%	11	1,504	+101.823%
2026-02-05	4.2000	4.2100	3.7500	3.8800	+0.779%	72	1,504	+99.742%
2026-02-04	3.6200	3.8500	3.5600	3.8500	+16.667%	43	1,501	+101.299%
2026-02-03	2.5900	3.4000	2.5900	3.3000	+33.603%	77	1,503	+134.848%
2026-02-02	2.2400	2.5200	2.2400	2.4700	+26.667%	37	1,527	+213.765%
2026-01-30	1.5900	1.9500	1.5500	1.9500	+24.204%	24	1,505	+297.436%
2026-01-29	2.1900	2.2500	1.5700	1.5700	-46.780%	21	1,499	+393.631%
2026-01-28	3.1800	3.3000	2.9500	2.9500	-2.318%	58	1,491	+162.712%
2026-01-27	2.5700	3.0500	2.5700	3.0200	+9.818%	27	1,473	+156.623%
2026-01-26	2.1500	2.7500	2.1500	2.7500	+19.565%	60	1,468	+181.818%
2026-01-23	2.1500	2.3000	2.1300	2.3000	+12.745%	36	1,422	+236.957%
2026-01-22	1.9600	2.0400	1.9600	2.0400	-3.774%	11	1,394	+279.902%
2026-01-21	2.0000	2.1500	2.0000	2.1200	-12.033%	11	1,384	+265.566%
2026-01-20	2.3300	2.4700	2.2700	2.4100	+0.837%	91	1,374	+221.577%
2026-01-16	2.0000	2.4000	2.0000	2.3900	+1.702%	56	1,231	+224.268%
2026-01-15	2.0400	2.3500	1.8000	2.3500	+5.856%	169	1,231	+229.787%
2026-01-14	1.8300	2.2900	1.8300	2.2200	+26.136%	85	1,063	+249.099%
2026-01-13	1.2000	1.7600	1.2000	1.7600	+46.667%	364	983	+340.341%
2026-01-12	1.1400	1.2000	1.1400	1.2000	+23.711%	11	1,045	+545.833%
2026-01-09	0.8700	0.9700	0.8500	0.9700	+40.580%	14	1,034	+698.969%
2026-01-08	0.6500	0.7000	0.6500	0.6900	+25.455%	28	1,030	+1,023.188%
2026-01-06	0.7700	0.8300	0.4300	0.5500	-16.667%	30	1,023	+1,309.091%
2026-01-05	0.8500	0.8500	0.5900	0.6600	-35.294%	79	991	+1,074.242%
2026-01-02	0.9900	1.0200	0.9700	1.0200	+4.082%	11	991	+659.804%
2025-12-31	1.0200	1.0200	0.9800	0.9800	-3.922%	12	986	+690.816%
2025-12-30	1.0000	1.0200	1.0000	1.0200	-2.857%	18	986	+659.804%
2025-12-29	1.1200	1.1200	1.0500	1.0500	-13.223%	19	975	+638.095%
2025-12-26	1.1900	1.2100	1.1900	1.2100	+13.084%	5	973	+540.496%
2025-12-23	1.0700	1.0700	1.0700	1.0700	-13.710%	8	969	+624.299%
2025-12-22	1.2400	1.2400	1.2400	1.2400	+4.202%	13	961	+525.000%
2025-12-19	1.2000	1.2200	1.1200	1.1900	-0.833%	22	948	+551.261%
2025-12-18	1.4500	1.4500	1.1800	1.2000	-15.493%	14	935	+545.833%
2025-12-17	1.4200	1.4200	1.4200	1.4200	-5.333%	1	923	+445.775%
2025-12-16	1.5900	1.5900	1.5000	1.5000	-10.180%	16	924	+416.667%
2025-12-15	1.4300	1.6900	1.4300	1.6700	+24.627%	24	909	+364.072%
2025-12-12	1.3400	1.3400	1.3400	1.3400	-4.286%	10	907	+478.358%
2025-12-09	1.4000	1.4000	1.4000	1.4000	+8.527%	10	897	+453.571%
2025-12-08	1.2900	1.2900	1.2900	1.2900	-4.444%	5	887	+500.775%
2025-12-04	1.3500	1.3500	1.3500	1.3500	-12.903%	1	889	+474.074%
2025-12-03	1.5500	1.5500	1.5500	1.5500	-0.641%	4	888	+400.000%
2025-12-02	1.5700	1.5800	1.5600	1.5600	+4.000%	26	888	+396.795%
2025-11-28	1.5000	1.5000	1.5000	1.5000	-6.832%	6	866	+416.667%
2025-11-26	1.5500	1.6100	1.5500	1.6100	+10.274%	25	837	+381.366%
2025-11-25	1.5200	1.6000	1.4600	1.4600	+10.606%	10	837	+430.822%
2025-11-24	1.5500	1.5500	1.3200	1.3200	-19.018%	24	833	+487.121%
2025-11-21	1.5500	1.6300	1.5500	1.6300	-9.444%	3	830	+375.460%
2025-11-12	1.7300	1.8300	1.7300	1.8000	0.000%	49	831	+330.556%
2025-11-11	1.5500	1.8000	1.5500	1.8000	+15.385%	10	829	+330.556%
2025-11-05	1.7500	1.7500	1.5600	1.5600	+5.405%	6	823	+396.795%
2025-11-03	1.5000	1.5000	1.4800	1.4800	-11.377%	38	852	+423.649%
2025-10-31	1.5000	1.6700	1.5000	1.6700	-4.571%	2	852	+364.072%
2025-10-30	2.0500	2.4800	1.7500	1.7500	-49.713%	22	853	+342.857%
2025-10-29	3.6000	3.7000	3.4800	3.4800	-24.017%	23	864	+122.701%
2025-10-24	4.5800	4.5800	4.5800	4.5800	+6.512%	4	863	+69.214%
2025-10-22	4.3000	4.3000	4.3000	4.3000	+3.614%	2	860	+80.233%
2025-10-20	4.1500	4.1500	4.1500	4.1500	-14.609%	2	858	+86.747%
2025-10-15	4.8000	4.8600	4.8000	4.8600	-4.706%	4	856	+59.465%
2025-10-14	5.3500	5.3500	5.1000	5.1000	+5.155%	11	857	+51.961%
2025-10-13	4.9000	4.9000	4.8500	4.8500	-4.902%	6	867	+59.794%
2025-10-09	5.1000	5.1000	5.1000	5.1000	-0.971%	1	867	+51.961%
2025-10-08	5.3000	5.3000	5.1500	5.1500	-7.207%	3	867	+50.485%
2025-10-07	5.5500	5.5500	5.5500	5.5500	+11.000%	31	835	+39.640%
2025-10-06	5.0000	5.0000	5.0000	5.0000	-7.919%	31	835	+55.000%
2025-10-02	5.7500	5.7500	5.4300	5.4300	+3.429%	53	814	+42.726%
2025-10-01	5.6000	5.6000	5.2500	5.2500	-2.416%	37	767	+47.619%
2025-09-30	5.5500	5.5500	5.3800	5.3800	+3.462%	4	732	+44.052%
2025-09-29	5.2000	5.2000	5.2000	5.2000	-2.804%	8	729	+49.038%
2025-09-26	5.3500	5.3500	5.3500	5.3500	+5.941%	16	721	+44.860%
2025-09-25	5.0000	5.1500	5.0000	5.0500	0.000%	19	705	+53.465%
2025-09-24	5.0500	5.0500	5.0500	5.0500	+10.022%	2	697	+53.465%
2025-09-23	4.5000	4.5900	4.5000	4.5900	-1.290%	3	697	+68.845%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+5.923%	23	694	+66.667%
2025-09-18	4.3900	4.3900	4.3900	4.3900	-14.757%	1	671	+76.538%
2025-09-17	5.0000	5.1500	4.9500	5.1500	+8.650%	62	671	+50.485%
2025-09-16	4.6500	4.7400	4.6500	4.7400	-4.819%	42	609	+63.502%
2025-09-15	5.3600	5.3600	4.9700	4.9800	-7.948%	201	576	+55.622%
2025-09-12	5.3500	5.4100	5.0000	5.4100	+1.121%	49	376	+43.253%
2025-09-11	5.3000	5.3500	5.3000	5.3500	+5.941%	5	334	+44.860%
2025-09-10	4.9500	5.0500	4.9500	5.0500	+6.316%	6	334	+53.465%
2025-09-09	4.7500	4.7500	4.7500	4.7500	0.000%	1	329	+63.158%
2025-09-08	4.9500	4.9500	4.7000	4.7500	-10.714%	10	330	+63.158%
2025-09-05	5.1500	5.3200	5.1500	5.3200	+3.301%	19	321	+45.677%
2025-09-04	5.1500	5.1500	5.1500	5.1500	-3.738%	120	304	+50.485%
2025-09-03	5.5000	5.5000	5.3500	5.3500	-4.464%	11	351	+44.860%
2025-08-29	5.4700	5.6000	5.4700	5.6000	+10.672%	13	340	+38.393%
2025-08-28	4.9800	5.0600	4.9800	5.0600	-13.799%	2	340	+53.162%
2025-08-25	5.9800	5.9800	5.8700	5.8700	-8.567%	9	340	+32.027%
2025-08-22	6.2000	6.4200	6.2000	6.4200	+4.390%	8	344	+20.717%
2025-08-20	6.2200	6.2200	6.1500	6.1500	+13.889%	8	344	+26.016%
2025-08-19	5.0800	5.4000	5.0300	5.4000	+2.467%	32	343	+43.519%
2025-08-18	5.3000	5.3000	5.2700	5.2700	+13.333%	2	328	+47.059%
2025-08-13	4.6500	4.6500	4.6500	4.6500	-13.084%	1	327	+66.667%
2025-08-12	4.8500	5.3500	4.8500	5.3500	+5.941%	41	327	+44.860%
2025-08-11	4.1000	5.0500	4.1000	5.0500	+26.884%	57	327	+53.465%
2025-08-08	3.9200	4.1000	3.9200	3.9800	+6.989%	45	281	+94.724%
2025-08-07	3.4500	3.8000	3.4500	3.7200	+2.198%	91	267	+108.333%
2025-08-06	3.3500	3.8500	3.3500	3.6400	+21.333%	26	192	+112.912%
2025-08-05	3.0700	3.0700	3.0000	3.0000	-6.250%	39	179	+158.333%
2025-08-04	3.1200	3.2000	3.1200	3.2000	+3.560%	2	143	+142.188%
2025-08-01	3.3000	3.3300	3.0900	3.0900	+3.000%	19	142	+150.809%
2025-07-31	3.1000	3.1000	3.0000	3.0000	+1.695%	2	137	+158.333%
2025-07-30	2.9500	2.9500	2.9500	2.9500	+39.151%	1	137	+162.712%
2025-07-29	2.1400	2.1400	2.1200	2.1200	+8.718%	20	136	+265.566%
2025-07-28	2.0000	2.0000	1.9500	1.9500	-17.021%	9	126	+297.436%
2025-07-24	2.3500	2.3500	2.3500	2.3500	+23.037%	7	135	+229.787%
2025-07-18	1.9100	1.9100	1.9100	1.9100	-16.957%	1	128	+305.759%
2025-07-02	2.3000	2.3000	2.3000	2.3000	-11.538%	2	128	+236.957%
2025-06-25	2.6000	2.6000	2.6000	2.6000	-11.565%	10	126	+198.077%
2025-06-24	2.9400	2.9400	2.9400	2.9400	+18.548%	2	116	+163.605%
2025-06-17	2.4800	2.4800	2.4800	2.4800	-1.195%	1	114	+212.500%
2025-06-11	2.5100	2.5100	2.5100	2.5100	+9.130%	2	114	+208.765%
2025-06-05	2.3000	2.3000	2.3000	2.3000	-11.877%	6	112	+236.957%
2025-06-04	2.6100	2.6100	2.6100	2.6100	-14.426%	1	107	+196.935%
2025-06-03	3.1500	3.1500	3.0500	3.0500	+7.394%	15	107	+154.098%
2025-06-02	2.8400	2.8400	2.8400	2.8400	+9.231%	8	104	+172.887%
2025-05-27	2.5400	2.6100	2.4100	2.6000	-6.810%	96	96	+198.077%
2025-05-23	2.7300	3.0000	2.4800	2.7900	0.000%	220	0	+177.778%