Dark

MO20260918C67.5
MO Sep 18 2026 67.50 Call (MO260918C00067500)
option OPRA

EOD

Jul 23, 2026

6.07-21.979%(-1.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.0700	6.0700	6.0700	6.0700	-21.979%	4	1,743	0.000%
2026-07-20	7.7800	7.7800	7.7800	7.7800	-2.384%	5	1,747	-21.979%
2026-07-17	7.7500	8.5000	7.7500	7.9700	+18.955%	31	1,752	-23.839%
2026-07-16	6.0500	6.7000	6.0100	6.7000	+23.389%	9	1,755	-9.403%
2026-07-15	4.9400	5.4300	4.9400	5.4300	+10.816%	21	1,756	+11.786%
2026-07-14	6.1000	6.1000	4.7000	4.9000	-23.077%	95	1,757	+23.878%
2026-07-13	6.5700	6.5700	6.2700	6.3700	+12.743%	19	1,696	-4.710%
2026-07-10	6.0800	6.0800	5.5500	5.6500	-21.089%	13	1,712	+7.434%
2026-07-08	7.4500	7.4500	7.1600	7.1600	-6.771%	4	1,723	-15.223%
2026-07-07	6.6000	7.6800	6.6000	7.6800	+33.565%	13	1,725	-20.964%
2026-07-06	5.9000	5.9000	5.7500	5.7500	-10.853%	2	1,731	+5.565%
2026-07-02	6.4500	6.4500	6.4500	6.4500	+9.137%	1	1,730	-5.891%
2026-07-01	5.8000	5.9100	5.8000	5.9100	-7.075%	2	1,730	+2.707%
2026-06-30	6.3600	6.3600	6.3600	6.3600	-18.462%	1	1,730	-4.560%
2026-06-29	7.8000	7.8000	7.8000	7.8000	+6.412%	1	1,730	-22.179%
2026-06-26	7.3300	7.3300	7.3300	7.3300	+6.078%	1	1,730	-17.190%
2026-06-25	6.9100	6.9100	6.9100	6.9100	+8.648%	1	1,731	-12.156%
2026-06-24	6.0000	6.4000	6.0000	6.3600	+5.648%	6	1,732	-4.560%
2026-06-23	5.9000	6.0200	5.9000	6.0200	+25.417%	2	1,731	+0.831%
2026-06-22	5.1500	5.1500	4.6000	4.8000	+5.495%	12	1,731	+26.458%
2026-06-18	4.0000	4.5500	3.9500	4.5500	+5.814%	15	1,728	+33.407%
2026-06-17	4.4000	4.4000	4.3000	4.3000	-23.214%	5	1,728	+41.163%
2026-06-16	5.3500	5.6000	5.1500	5.6000	+17.155%	63	1,728	+8.393%
2026-06-15	4.8600	4.8600	4.7800	4.7800	-13.406%	21	1,682	+26.987%
2026-06-12	5.6500	5.7500	5.2500	5.5200	-7.692%	37	1,663	+9.964%
2026-06-11	6.5600	6.6200	5.9800	5.9800	-12.701%	125	1,630	+1.505%
2026-06-10	6.8800	6.8800	6.8000	6.8500	+19.546%	79	1,668	-11.387%
2026-06-09	5.5400	6.2000	5.5000	5.7300	-2.051%	143	1,677	+5.934%
2026-06-08	6.0100	6.0100	5.8500	5.8500	-11.631%	43	1,592	+3.761%
2026-06-05	6.1000	6.6300	6.1000	6.6200	+27.308%	45	1,608	-8.308%
2026-06-04	5.3000	5.3000	5.2000	5.2000	-1.515%	23	1,628	+16.731%
2026-06-03	5.2400	5.3500	5.2400	5.2800	+21.379%	11	1,609	+14.962%
2026-06-02	3.9500	4.3700	3.9500	4.3500	+6.098%	40	1,612	+39.540%
2026-06-01	4.4500	4.4500	4.0500	4.1000	-12.766%	54	1,594	+48.049%
2026-05-29	5.3700	5.3700	4.6500	4.7000	-23.577%	20	1,560	+29.149%
2026-05-28	6.4500	6.5400	6.0100	6.1500	-5.385%	20	1,560	-1.301%
2026-05-27	6.5000	6.5000	6.5000	6.5000	+0.619%	1	1,560	-6.615%
2026-05-26	7.6200	7.6200	6.4600	6.4600	-16.645%	4	1,560	-6.037%
2026-05-22	7.7500	7.7500	7.7500	7.7500	+4.730%	2	1,562	-21.677%
2026-05-21	7.5000	7.5500	7.3000	7.4000	+0.680%	10	1,562	-17.973%
2026-05-20	7.8800	7.9500	7.3000	7.3500	-2.261%	44	1,562	-17.415%
2026-05-19	7.5500	7.7500	7.5200	7.5200	+3.867%	17	1,571	-19.282%
2026-05-18	7.0800	7.2400	7.0800	7.2400	+1.972%	11	1,571	-16.160%
2026-05-15	6.8000	7.1000	6.6000	7.1000	+4.412%	9	1,571	-14.507%
2026-05-14	6.3300	6.8000	6.2500	6.8000	+15.254%	41	1,578	-10.735%
2026-05-13	5.8000	5.9000	5.6500	5.9000	+18.474%	18	1,590	+2.881%
2026-05-12	4.8000	4.9800	4.8000	4.9800	+14.483%	13	1,590	+21.888%
2026-05-11	4.2700	4.3500	3.7500	4.3500	+8.750%	17	1,590	+39.540%
2026-05-08	4.8000	4.8000	4.0000	4.0000	-10.112%	50	1,582	+51.750%
2026-05-07	4.9000	4.9000	4.4500	4.4500	-18.349%	5	1,578	+36.404%
2026-05-06	5.7100	5.7400	5.4500	5.4500	-27.815%	48	1,578	+11.376%
2026-05-05	7.6000	7.6000	7.4800	7.5500	+3.425%	6	1,579	-19.603%
2026-05-04	7.8700	7.8700	7.3000	7.3000	-3.567%	4	1,578	-16.849%
2026-05-01	7.5800	7.5800	7.5700	7.5700	+2.297%	25	1,567	-19.815%
2026-04-30	6.5300	7.9000	6.5300	7.4000	+75.355%	198	1,567	-17.973%
2026-04-29	4.1000	4.4400	4.1000	4.2200	-0.706%	13	1,501	+43.839%
2026-04-28	3.5500	4.2500	3.5500	4.2500	+37.987%	44	1,504	+42.824%
2026-04-27	3.2600	3.2600	2.9600	3.0800	-14.444%	34	1,503	+97.078%
2026-04-23	3.0000	3.6000	3.0000	3.6000	+29.964%	9	1,500	+68.611%
2026-04-22	2.7700	2.7700	2.7700	2.7700	+13.061%	3	1,494	+119.134%
2026-04-21	2.3500	2.4700	2.3500	2.4500	+9.375%	64	1,486	+147.755%
2026-04-20	2.4800	2.4800	2.2400	2.2400	-5.485%	23	1,486	+170.982%
2026-04-17	2.2600	2.3700	2.2600	2.3700	-2.066%	38	1,505	+156.118%
2026-04-16	2.5500	2.5500	2.4200	2.4200	-8.679%	23	1,502	+150.826%
2026-04-15	2.4700	2.6800	2.4500	2.6500	-10.169%	32	1,502	+129.057%
2026-04-14	3.0500	3.0500	2.6800	2.9500	-13.235%	38	1,506	+105.763%
2026-04-13	3.9000	3.9500	3.4000	3.4000	-10.995%	26	1,488	+78.529%
2026-04-10	4.0000	4.0000	3.7000	3.8200	-6.373%	4	1,496	+58.901%
2026-04-09	3.7400	4.0800	3.7400	4.0800	+16.239%	21	1,496	+48.775%
2026-04-08	2.8500	3.5100	2.8500	3.5100	-13.547%	10	1,512	+72.934%
2026-04-07	4.1500	4.1500	4.0600	4.0600	+23.030%	11	1,506	+49.507%
2026-04-06	3.2000	3.3000	3.2000	3.3000	-6.780%	19	1,523	+83.939%
2026-04-02	3.6500	3.6500	3.5400	3.5400	+10.625%	12	1,506	+71.469%
2026-04-01	2.5500	3.2000	2.5500	3.2000	-11.111%	45	1,506	+89.688%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-14.692%	1	1,499	+68.611%
2026-03-30	4.4500	4.4500	3.9500	4.2200	+6.835%	49	1,498	+43.839%
2026-03-27	3.6000	3.9500	3.6000	3.9500	+36.207%	32	1,458	+53.671%
2026-03-26	2.6000	2.9600	2.6000	2.9000	+20.332%	10	1,439	+109.310%
2026-03-25	2.3600	2.4100	2.3500	2.4100	+2.119%	8	1,431	+151.867%
2026-03-24	2.5500	2.6400	2.3400	2.3600	+0.426%	24	1,430	+157.203%
2026-03-23	2.5100	2.5100	2.3500	2.3500	-7.843%	14	1,408	+158.298%
2026-03-20	2.5800	2.6500	2.5500	2.5500	-12.069%	75	1,395	+138.039%
2026-03-19	2.9000	2.9000	2.9000	2.9000	-22.667%	60	1,380	+109.310%
2026-03-18	3.7400	3.7500	3.7400	3.7500	+0.806%	4	1,380	+61.867%
2026-03-17	3.9300	3.9300	3.7200	3.7200	-12.471%	4	1,380	+63.172%
2026-03-16	4.4100	4.4100	4.2500	4.2500	+1.432%	2	1,378	+42.824%
2026-03-13	4.3600	4.3600	4.1900	4.1900	+2.195%	6	1,376	+44.869%
2026-03-12	3.7000	4.1000	3.6700	4.1000	+22.388%	42	1,376	+48.049%
2026-03-11	3.2300	3.3500	3.2300	3.3500	-9.459%	12	1,365	+81.194%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-1.333%	6	1,365	+64.054%
2026-03-09	3.7000	3.7600	3.6400	3.7500	+4.167%	16	1,359	+61.867%
2026-03-06	3.7200	3.7200	3.5500	3.6000	-4.000%	20	1,360	+68.611%
2026-03-05	3.4500	3.7500	3.4500	3.7500	-7.407%	4	1,360	+61.867%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-17.347%	1	1,358	+49.877%
2026-03-03	4.3700	4.9000	4.3700	4.9000	-0.407%	9	1,358	+23.878%
2026-03-02	5.0200	5.0500	4.9000	4.9200	-8.550%	19	1,364	+23.374%
2026-02-27	5.2200	5.6100	5.2200	5.3800	+4.873%	15	1,362	+12.825%
2026-02-26	5.5000	5.5000	5.0000	5.1300	-0.774%	16	1,363	+18.324%
2026-02-25	4.4700	5.1700	4.4700	5.1700	+11.663%	34	1,360	+17.408%
2026-02-24	4.7600	4.7600	4.6300	4.6300	-3.742%	2	1,360	+31.102%
2026-02-23	4.4000	5.1000	4.4000	4.8100	+18.765%	49	1,361	+26.195%
2026-02-20	3.7000	4.0500	3.5700	4.0500	-3.571%	34	1,323	+49.877%
2026-02-19	4.4300	4.4300	4.1600	4.2000	+12.000%	9	1,301	+44.524%
2026-02-18	3.6000	3.7500	3.6000	3.7500	+4.167%	4	1,301	+61.867%
2026-02-17	3.7900	3.7900	3.3900	3.6000	-6.736%	31	1,298	+68.611%
2026-02-13	3.8500	4.0000	3.1800	3.8600	-3.500%	52	1,268	+57.254%
2026-02-12	3.5300	4.0000	3.5300	4.0000	+21.212%	75	1,268	+51.750%
2026-02-11	2.9100	3.3500	2.9100	3.3000	+61.765%	29	1,228	+83.939%
2026-02-10	2.0900	2.0900	2.0400	2.0400	-21.538%	2	1,225	+197.549%
2026-02-09	2.6000	2.6000	2.6000	2.6000	-17.197%	2	1,225	+133.462%
2026-02-05	2.8900	3.1400	2.8900	3.1400	+12.950%	4	1,225	+93.312%
2026-02-04	2.4900	2.9200	2.4700	2.7800	+16.807%	19	1,221	+118.345%
2026-02-03	1.6700	2.4500	1.6700	2.3800	+46.012%	40	1,213	+155.042%
2026-02-02	1.5100	1.6700	1.4500	1.6300	+12.414%	17	1,191	+272.393%
2026-01-30	1.1000	1.4500	1.1000	1.4500	-24.870%	5	1,191	+318.621%
2026-01-28	2.3300	2.3300	1.9300	1.9300	-7.212%	9	1,191	+214.508%
2026-01-27	1.9000	2.0800	1.9000	2.0800	+18.182%	3	1,191	+191.827%
2026-01-26	1.5000	1.8600	1.5000	1.7600	+18.121%	18	1,190	+244.886%
2026-01-23	1.3500	1.4900	1.3500	1.4900	+4.930%	9	1,178	+307.383%
2026-01-22	1.3500	1.4200	1.2500	1.4200	+1.429%	10	1,173	+327.465%
2026-01-21	1.4000	1.4000	1.4000	1.4000	-17.160%	45	1,171	+333.571%
2026-01-20	1.5800	1.6900	1.5800	1.6900	+4.969%	123	1,141	+259.172%
2026-01-16	1.5000	1.6200	1.5000	1.6100	+7.333%	16	1,025	+277.019%
2026-01-15	1.5200	1.5400	1.5000	1.5000	-1.316%	19	1,025	+304.667%
2026-01-14	1.0400	1.5400	1.0400	1.5200	+56.701%	45	1,006	+299.342%
2026-01-13	0.9100	0.9700	0.9100	0.9700	+38.571%	8	989	+525.773%
2026-01-12	0.6700	0.7000	0.6700	0.7000	+2.941%	4	989	+767.143%
2026-01-09	0.6000	0.6800	0.4100	0.6800	+70.000%	15	987	+792.647%
2026-01-07	0.4000	0.4000	0.4000	0.4000	+5.263%	172	987	+1,417.500%
2026-01-06	0.4500	0.4500	0.3800	0.3800	-38.710%	2	1,006	+1,497.368%
2026-01-02	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,006	+879.032%
2025-12-31	0.6000	0.6000	0.6000	0.6000	-25.000%	4	1,006	+911.667%
2025-12-26	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,006	+658.750%
2025-12-24	0.6000	0.7000	0.6000	0.7000	-17.647%	6	1,006	+767.143%
2025-12-22	0.7600	0.8500	0.7500	0.8500	+7.595%	6	1,006	+614.118%
2025-12-19	0.7900	0.7900	0.7900	0.7900	-26.852%	7	1,006	+668.354%
2025-12-15	1.0800	1.0800	1.0800	1.0800	+16.129%	1	1,006	+462.037%
2025-12-12	0.9000	0.9300	0.9000	0.9300	-2.105%	2	1,006	+552.688%
2025-12-11	1.0500	1.0500	0.9500	0.9500	0.000%	5	1,006	+538.947%
2025-12-08	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,007	+538.947%
2025-12-01	1.1000	1.1000	1.1000	1.1000	-23.077%	1	1,008	+451.818%
2025-11-26	1.1900	1.4300	1.1900	1.4300	+23.276%	16	1,007	+324.476%
2025-11-25	1.1600	1.1600	1.1600	1.1600	-17.143%	10	1,007	+423.276%
2025-11-19	1.4900	1.4900	1.4000	1.4000	+16.667%	3	1,007	+333.571%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+6.195%	4	1,004	+405.833%
2025-11-14	1.0900	1.1300	1.0900	1.1300	-1.739%	2	1,002	+437.168%
2025-11-06	1.1500	1.1500	1.1500	1.1500	-4.959%	172	1,003	+427.826%
2025-11-04	1.1600	1.2100	1.1600	1.2100	+10.000%	21	868	+401.653%
2025-11-03	1.1000	1.1000	1.1000	1.1000	-12.000%	1	868	+451.818%
2025-10-30	1.5700	1.5700	1.2500	1.2500	-56.294%	57	868	+385.600%
2025-10-29	2.9000	2.9000	2.8600	2.8600	-13.333%	15	878	+112.238%
2025-10-22	3.3000	3.3000	3.3000	3.3000	-4.070%	8	878	+83.939%
2025-10-16	3.4500	3.4500	3.4400	3.4400	-5.753%	3	859	+76.453%
2025-10-15	3.7300	3.7300	3.6500	3.6500	-5.195%	3	858	+66.301%
2025-10-13	3.8500	3.8500	3.8500	3.8500	-11.494%	7	856	+57.662%
2025-10-09	4.3500	4.3500	4.3500	4.3500	+8.750%	338	852	+39.540%
2025-10-08	4.1000	4.1000	4.0000	4.0000	-12.281%	4	556	+51.750%
2025-10-07	4.5500	4.5800	4.5500	4.5600	+16.923%	54	558	+33.114%
2025-10-06	3.8700	3.9000	3.8700	3.9000	-2.500%	24	558	+55.641%
2025-10-03	4.2000	4.3500	4.0000	4.0000	-5.213%	44	556	+51.750%
2025-09-30	4.1500	4.2200	4.1500	4.2200	+4.198%	2	574	+43.839%
2025-09-26	3.9900	4.0500	3.9900	4.0500	+5.195%	217	575	+49.877%
2025-09-24	3.8500	3.8500	3.8500	3.8500	+3.217%	1	523	+57.662%
2025-09-23	3.4000	3.7300	3.4000	3.7300	+15.123%	3	522	+62.735%
2025-09-22	3.2400	3.2400	3.2400	3.2400	-4.706%	20	519	+87.346%
2025-09-18	3.4000	3.4000	3.4000	3.4000	-11.688%	10	503	+78.529%
2025-09-17	3.8000	3.8500	3.8000	3.8500	+2.667%	4	504	+57.662%
2025-09-16	3.7500	3.7500	3.7500	3.7500	-1.316%	3	505	+61.867%
2025-09-15	4.0600	4.0600	3.6500	3.8000	-6.173%	3	505	+59.737%
2025-09-11	4.0000	4.0500	4.0000	4.0500	-1.220%	2	505	+49.877%
2025-09-10	3.9500	4.1000	3.8500	4.1000	+12.329%	129	503	+48.049%
2025-09-09	3.6500	3.6500	3.6500	3.6500	-1.351%	1	545	+66.301%
2025-09-08	3.9700	3.9700	3.6900	3.7000	-8.642%	115	545	+64.054%
2025-09-05	3.5700	4.0500	3.5700	4.0500	+6.579%	5	571	+49.877%
2025-09-04	3.3000	3.8000	3.3000	3.8000	-9.524%	21	581	+59.737%
2025-09-03	4.0500	4.2500	4.0500	4.2000	-7.489%	7	572	+44.524%
2025-09-02	4.5400	4.5400	4.5400	4.5400	+6.824%	2	566	+33.700%
2025-08-29	4.2000	4.2500	4.2000	4.2500	+7.323%	147	480	+42.824%
2025-08-27	4.0700	4.0700	3.9600	3.9600	-4.348%	7	480	+53.283%
2025-08-26	4.1400	4.1400	4.1400	4.1400	-10.195%	1	474	+46.618%
2025-08-25	4.6300	4.6700	4.6100	4.6100	-1.915%	10	474	+31.670%
2025-08-22	5.0300	5.0300	4.7000	4.7000	-5.051%	4	469	+29.149%
2025-08-21	4.9300	4.9500	4.9300	4.9500	+1.643%	83	467	+22.626%
2025-08-20	4.5000	4.9500	4.5000	4.8700	+20.247%	54	435	+24.641%
2025-08-19	4.0100	4.0500	4.0100	4.0500	0.000%	19	394	+49.877%
2025-08-18	4.2500	4.2500	4.0000	4.0500	+3.316%	319	392	+49.877%
2025-08-15	3.9200	3.9200	3.9200	3.9200	+3.158%	2	82	+54.847%
2025-08-14	3.8000	3.8000	3.8000	3.8000	+6.443%	1	80	+59.737%
2025-08-13	3.5000	3.5700	3.5000	3.5700	-4.800%	2	80	+70.028%
2025-08-12	3.9200	3.9200	3.7500	3.7500	0.000%	6	79	+61.867%
2025-08-11	3.0500	3.7800	3.0500	3.7500	+27.551%	6	78	+61.867%
2025-08-08	2.9600	2.9600	2.9300	2.9400	+12.644%	6	74	+106.463%
2025-08-07	2.5600	2.6100	2.5400	2.6100	-4.044%	4	74	+132.567%
2025-08-06	2.7200	2.7200	2.7200	2.7200	+22.523%	1	73	+123.162%
2025-08-04	2.2400	2.4500	2.2200	2.2200	0.000%	48	73	+173.423%
2025-07-31	2.2100	2.2500	2.0400	2.2200	+15.625%	40	49	+173.423%
2025-07-30	1.9200	1.9200	1.9200	1.9200	+10.345%	16	31	+216.146%
2025-07-22	1.6400	1.7400	1.6400	1.7400	+13.725%	2	31	+248.851%
2025-07-21	1.5300	1.5300	1.5300	1.5300	+13.333%	3	32	+296.732%
2025-07-18	1.4200	1.4200	1.0500	1.3500	0.000%	22	29	+349.630%
2025-07-17	1.3500	1.3500	1.3500	1.3500	-14.013%	1	26	+349.630%
2025-07-16	1.5900	1.5900	0.8700	1.5700	+7.534%	16	26	+286.624%
2025-07-15	1.4600	1.4600	1.4600	1.4600	-4.575%	10	27	+315.753%
2025-07-14	1.5300	1.5300	1.5100	1.5300	-1.290%	3	17	+296.732%
2025-07-10	1.4800	1.5500	1.0800	1.5500	-3.125%	30	14	+291.613%
2025-06-12	1.6000	1.6000	1.6000	1.6000	-23.445%	2	3	+279.375%
2025-06-03	2.0900	2.0900	2.0900	2.0900	0.000%	1	1	+190.431%