Dark

MO20260918C70
MO Sep 18 2026 70.00 Call (MO260918C00070000)
option OPRA

EOD

Jul 23, 2026

4.15-12.632%(-0.60)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5500	4.6800	4.1500	4.1500	-12.632%	28	10,015	0.000%
2026-07-22	5.7500	6.0000	4.7500	4.7500	-8.654%	49	10,007	-12.632%
2026-07-21	6.2000	6.2000	5.2000	5.2000	-18.110%	31	10,003	-20.192%
2026-07-20	6.1700	6.5000	6.0300	6.3500	+7.627%	128	10,005	-34.646%
2026-07-17	6.3500	6.6400	5.8000	5.9000	+18.000%	46	10,012	-29.661%
2026-07-16	4.0000	5.0000	4.0000	5.0000	+49.254%	83	10,016	-17.000%
2026-07-15	3.6000	4.0000	3.3500	3.3500	-1.471%	496	9,978	+23.881%
2026-07-14	4.1300	4.2500	3.2300	3.4000	-24.444%	8,035	10,091	+22.059%
2026-07-13	4.8000	5.0700	4.5000	4.5000	+3.448%	25	3,601	-7.778%
2026-07-10	4.0000	4.4500	3.9000	4.3500	+2.353%	34	3,617	-4.598%
2026-07-09	5.0000	5.1000	4.2500	4.2500	-21.296%	81	3,607	-2.353%
2026-07-08	5.5900	5.7700	5.4000	5.4000	+11.340%	18	3,537	-23.148%
2026-07-07	5.4700	5.8500	4.8500	4.8500	+6.593%	132	3,533	-14.433%
2026-07-06	4.5000	4.6500	4.2000	4.5500	-10.784%	77	3,622	-8.791%
2026-07-02	4.7500	5.1000	4.7500	5.1000	+21.429%	12	3,592	-18.627%
2026-07-01	4.8000	4.8000	4.1400	4.2000	-6.874%	209	3,592	-1.190%
2026-06-30	5.2500	5.6000	4.5000	4.5100	-20.177%	19	3,613	-7.982%
2026-06-29	5.8600	5.8600	5.6000	5.6500	-5.833%	50	3,607	-26.549%
2026-06-26	6.0500	6.0500	5.3500	6.0000	+5.263%	54	3,608	-30.833%
2026-06-25	5.0000	5.7000	5.0000	5.7000	+16.803%	27	3,610	-27.193%
2026-06-24	4.5500	4.8800	4.3400	4.8800	+9.417%	69	3,620	-14.959%
2026-06-23	4.1000	4.4600	4.0400	4.4600	+35.152%	67	3,632	-6.951%
2026-06-22	3.1500	3.8400	3.1500	3.3000	+4.762%	72	3,643	+25.758%
2026-06-18	3.1000	3.2300	3.0500	3.1500	+3.279%	49	3,576	+31.746%
2026-06-17	3.5000	3.5000	2.8800	3.0500	-11.594%	104	3,576	+36.066%
2026-06-16	3.3400	4.0000	3.3000	3.4500	+1.173%	70	3,576	+20.290%
2026-06-15	3.5500	3.7000	3.3500	3.4100	-14.106%	549	3,561	+21.701%
2026-06-12	3.8300	4.3500	3.8300	3.9700	-0.998%	377	3,518	+4.534%
2026-06-11	5.2800	5.2800	4.0100	4.0100	-22.885%	93	3,611	+3.491%
2026-06-10	4.5700	5.3900	4.5700	5.2000	+33.333%	154	3,604	-20.192%
2026-06-09	4.0500	4.6500	3.7200	3.9000	-8.235%	44	3,638	+6.410%
2026-06-08	4.9000	4.9000	4.1500	4.2500	-16.339%	60	3,620	-2.353%
2026-06-05	4.5000	5.2500	4.4300	5.0800	+31.948%	119	3,627	-18.307%
2026-06-04	3.9300	4.1000	3.6500	3.8500	-0.773%	34	3,586	+7.792%
2026-06-03	3.8500	4.3000	3.8500	3.8800	+23.175%	107	3,563	+6.959%
2026-06-02	2.6800	3.2000	2.5000	3.1500	+10.526%	141	3,535	+31.746%
2026-06-01	3.1000	3.4200	2.7400	2.8500	-10.938%	437	3,464	+45.614%
2026-05-29	4.1600	4.5000	3.2000	3.2000	-29.825%	189	3,321	+29.688%
2026-05-28	4.7500	4.7500	4.5600	4.5600	-6.939%	8	3,353	-8.991%
2026-05-27	4.9500	4.9900	4.8100	4.9000	-2.000%	31	3,355	-15.306%
2026-05-26	5.0200	5.0600	4.9000	5.0000	-16.388%	24	3,355	-17.000%
2026-05-22	5.8000	5.9800	5.8000	5.9800	+3.103%	16	3,364	-30.602%
2026-05-21	5.8300	6.0700	5.8000	5.8000	-4.605%	25	3,373	-28.448%
2026-05-20	5.8500	6.0800	5.8500	6.0800	+4.828%	8	3,373	-31.743%
2026-05-19	5.4000	6.2800	5.4000	5.8000	+2.473%	11	3,387	-28.448%
2026-05-18	5.4500	5.6800	5.4500	5.6600	+6.792%	21	3,387	-26.678%
2026-05-15	5.3500	5.4500	4.8500	5.3000	+6.000%	36	3,387	-21.698%
2026-05-14	5.0000	5.1400	4.8500	5.0000	+8.932%	50	3,396	-17.000%
2026-05-13	3.7800	4.5900	3.7800	4.5900	+13.333%	22	3,394	-9.586%
2026-05-12	3.3600	4.1000	3.3600	4.0500	+30.645%	419	3,394	+2.469%
2026-05-11	2.9600	3.1000	2.8700	3.1000	+4.377%	185	3,394	+33.871%
2026-05-08	3.1200	3.5500	2.9700	2.9700	-8.615%	61	3,138	+39.731%
2026-05-07	3.3700	3.3700	3.2500	3.2500	-18.750%	23	3,111	+27.692%
2026-05-06	3.8500	4.6500	3.8500	4.0000	-31.389%	136	3,106	+3.750%
2026-05-05	5.9300	5.9300	5.4000	5.8300	+2.281%	10	3,071	-28.816%
2026-05-04	6.0000	6.2700	5.7000	5.7000	-8.065%	34	3,065	-27.193%
2026-05-01	6.3500	6.3500	5.5400	6.2000	+13.761%	104	3,064	-33.065%
2026-04-30	4.9000	5.9900	4.6200	5.4500	+75.806%	333	3,064	-23.853%
2026-04-29	3.2500	3.2500	2.9900	3.1000	+9.929%	20	2,851	+33.871%
2026-04-28	2.5500	3.0100	2.5500	2.8200	+37.561%	37	2,839	+47.163%
2026-04-27	2.1500	2.1700	2.0500	2.0500	-22.642%	43	2,829	+102.439%
2026-04-24	2.7300	2.7300	2.5100	2.6500	-4.676%	10	2,804	+56.604%
2026-04-23	1.9600	2.7800	1.9600	2.7800	+51.913%	65	2,801	+49.281%
2026-04-22	1.8300	1.9500	1.8300	1.8300	+6.395%	37	2,773	+126.776%
2026-04-21	1.5300	1.7200	1.4800	1.7200	+12.418%	58	2,743	+141.279%
2026-04-20	1.5400	1.5800	1.4600	1.5300	-7.273%	21	2,743	+171.242%
2026-04-17	1.4300	1.6500	1.4300	1.6500	-6.780%	15	2,739	+151.515%
2026-04-16	1.7700	1.7700	1.7700	1.7700	+4.118%	1	2,740	+134.463%
2026-04-15	1.7700	1.7700	1.7000	1.7000	-9.574%	5	2,740	+144.118%
2026-04-14	2.0000	2.0000	1.8600	1.8800	-21.992%	22	2,737	+120.745%
2026-04-13	2.8800	2.8800	2.3900	2.4100	-12.044%	13	2,738	+72.199%
2026-04-10	2.8600	2.8600	2.7400	2.7400	-4.530%	2	2,729	+51.460%
2026-04-09	2.5300	2.8700	2.4200	2.8700	+22.128%	12	2,729	+44.599%
2026-04-08	1.9200	2.3500	1.9100	2.3500	-21.667%	43	2,729	+76.596%
2026-04-07	3.0000	3.1000	3.0000	3.0000	+19.522%	18	2,727	+38.333%
2026-04-06	2.3400	2.5100	2.3400	2.5100	-1.569%	17	2,729	+65.339%
2026-04-02	2.6000	2.6100	2.5400	2.5500	+10.870%	5	2,729	+62.745%
2026-04-01	2.0300	2.3000	1.9700	2.3000	-8.000%	38	2,729	+80.435%
2026-03-31	2.9000	2.9000	2.5000	2.5000	-19.094%	26	2,735	+66.000%
2026-03-30	3.0300	3.1500	3.0100	3.0900	+14.870%	8	2,720	+34.304%
2026-03-27	2.7500	2.7500	2.6900	2.6900	+37.949%	6	2,718	+54.275%
2026-03-26	2.0300	2.0400	1.9500	1.9500	+16.766%	194	2,718	+112.821%
2026-03-25	1.4500	1.8000	1.4500	1.6700	-4.571%	39	2,668	+148.503%
2026-03-24	1.6600	1.8900	1.6600	1.7500	+7.362%	84	2,681	+137.143%
2026-03-23	1.7200	1.7200	1.6000	1.6300	-5.780%	129	2,669	+154.601%
2026-03-20	1.8200	1.8200	1.7300	1.7300	-13.065%	18	2,626	+139.884%
2026-03-19	1.9900	1.9900	1.9900	1.9900	-9.545%	10	2,629	+108.543%
2026-03-18	2.8400	2.8400	2.1400	2.2000	-29.260%	30	2,619	+88.636%
2026-03-17	2.8100	3.1100	2.8100	3.1100	+1.303%	4	2,613	+33.441%
2026-03-16	3.4500	3.4500	3.0700	3.0700	+16.730%	15	2,613	+35.179%
2026-03-13	2.6300	2.6300	2.6300	2.6300	-12.333%	1	2,606	+57.795%
2026-03-12	2.6000	3.0000	2.6000	3.0000	+16.279%	46	2,605	+38.333%
2026-03-11	2.5800	2.5800	2.5800	2.5800	-1.901%	7	2,602	+60.853%
2026-03-10	2.8100	2.8100	2.6300	2.6300	+1.544%	13	2,602	+57.795%
2026-03-09	2.5200	2.7300	2.5200	2.5900	+1.969%	28	2,601	+60.232%
2026-03-06	2.5400	2.5400	2.5400	2.5400	-6.273%	1	2,589	+63.386%
2026-03-05	2.9000	2.9500	2.4900	2.7100	-17.879%	25	2,590	+53.137%
2026-03-04	3.2400	3.3000	3.2000	3.3000	-13.386%	8	2,593	+25.758%
2026-03-03	3.5200	3.8200	3.0900	3.8100	+4.959%	33	2,594	+8.924%
2026-03-02	3.7500	3.7500	3.6000	3.6300	-9.926%	6	2,587	+14.325%
2026-02-27	4.3000	4.3000	4.0300	4.0300	+7.467%	63	2,589	+2.978%
2026-02-26	3.6500	4.1500	3.6500	3.7500	+1.351%	96	2,605	+10.667%
2026-02-25	3.5200	3.7000	3.5200	3.7000	+8.824%	4	2,616	+12.162%
2026-02-24	3.5500	3.5500	3.4000	3.4000	-7.104%	57	2,616	+22.059%
2026-02-23	3.0000	3.6600	3.0000	3.6600	+37.079%	64	2,616	+13.388%
2026-02-20	2.3200	2.7200	2.3200	2.6700	-8.874%	17	2,602	+55.431%
2026-02-19	3.0000	3.1000	2.9300	2.9300	+14.008%	84	2,608	+41.638%
2026-02-18	2.6000	2.6600	2.5700	2.5700	+1.984%	69	2,609	+61.479%
2026-02-17	2.7300	2.9500	2.4800	2.5200	-8.364%	47	2,556	+64.683%
2026-02-13	2.6600	2.9500	2.6600	2.7500	-3.509%	11	2,555	+50.909%
2026-02-12	2.2700	2.9500	2.2700	2.8500	+28.378%	64	2,555	+45.614%
2026-02-11	2.3500	2.4000	2.2200	2.2200	+35.366%	79	2,535	+86.937%
2026-02-10	1.6400	1.6400	1.6400	1.6400	-2.381%	1	2,536	+153.049%
2026-02-09	1.6800	1.6800	1.6800	1.6800	-16.418%	4	2,535	+147.024%
2026-02-06	2.1000	2.1300	1.9600	2.0100	-1.471%	50	2,537	+106.468%
2026-02-05	2.0500	2.2000	1.9700	2.0400	+5.699%	223	2,532	+103.431%
2026-02-04	1.8300	2.0000	1.6000	1.9300	+16.265%	134	2,495	+115.026%
2026-02-03	1.4900	1.7300	1.4900	1.6600	+67.677%	70	2,455	+150.000%
2026-01-30	0.9900	0.9900	0.9900	0.9900	+80.000%	1	2,407	+319.192%
2026-01-29	0.9700	1.0000	0.5500	0.5500	-64.052%	31	2,406	+654.545%
2026-01-28	1.5300	1.5300	1.5300	1.5300	+2.000%	1	2,384	+171.242%
2026-01-27	1.2500	1.5900	1.2500	1.5000	+20.000%	25	2,384	+176.667%
2026-01-26	1.2000	1.2500	1.1100	1.2500	+16.822%	226	2,378	+232.000%
2026-01-23	0.9500	1.0700	0.9500	1.0700	+18.889%	17	2,355	+287.850%
2026-01-21	0.9000	0.9000	0.9000	0.9000	-13.462%	18	2,345	+361.111%
2026-01-20	0.9000	1.1500	0.9000	1.0400	-6.306%	94	2,336	+299.038%
2026-01-16	1.1100	1.1100	1.1100	1.1100	+0.909%	1	2,264	+273.874%
2026-01-15	1.0000	1.1000	1.0000	1.1000	+11.111%	17	2,264	+277.273%
2026-01-14	0.8500	1.0000	0.8000	0.9900	+62.295%	133	2,262	+319.192%
2026-01-13	0.6100	0.6100	0.6100	0.6100	+35.556%	1	2,131	+580.328%
2026-01-12	0.4500	0.4500	0.4500	0.4500	0.000%	10	2,130	+822.222%
2026-01-09	0.4100	0.4500	0.4100	0.4500	+45.161%	13	2,120	+822.222%
2026-01-08	0.2300	0.3100	0.2300	0.3100	+14.815%	4	2,119	+1,238.710%
2026-01-06	0.2700	0.2700	0.2700	0.2700	-10.000%	126	2,119	+1,437.037%
2026-01-05	0.2800	0.3000	0.2800	0.3000	-23.077%	43	2,119	+1,283.333%
2026-01-02	0.4000	0.4000	0.3900	0.3900	-22.000%	4	2,119	+964.103%
2025-12-31	0.5000	0.5000	0.5000	0.5000	+13.636%	1	2,117	+730.000%
2025-12-29	0.4400	0.4400	0.4400	0.4400	-25.424%	1	2,117	+843.182%
2025-12-26	0.5900	0.5900	0.5900	0.5900	+15.686%	1	2,117	+603.390%
2025-12-22	0.5400	0.5700	0.5100	0.5100	+2.000%	26	2,117	+713.725%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-33.333%	1	2,092	+730.000%
2025-12-16	0.7500	0.7500	0.7500	0.7500	+1.351%	5	2,092	+453.333%
2025-12-15	0.7100	0.7700	0.7100	0.7400	+4.225%	5	2,087	+460.811%
2025-12-11	0.7100	0.7100	0.7100	0.7100	+5.970%	2	2,089	+484.507%
2025-12-10	0.6300	0.6700	0.6300	0.6700	+9.836%	4	2,087	+519.403%
2025-12-08	0.6000	0.6100	0.5800	0.6100	-6.154%	12	2,083	+580.328%
2025-12-05	0.6100	0.6500	0.5600	0.6500	0.000%	3	2,074	+538.462%
2025-12-04	0.6500	0.6500	0.6500	0.6500	-4.412%	1	2,074	+538.462%
2025-12-03	0.7400	0.7600	0.6800	0.6800	-9.333%	5	2,075	+510.294%
2025-12-02	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,076	+453.333%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-35.000%	3	2,075	+538.462%
2025-11-18	1.0000	1.0000	1.0000	1.0000	+25.000%	1	2,075	+315.000%
2025-11-17	0.8000	0.8000	0.8000	0.8000	-20.000%	1	2,075	+418.750%
2025-11-12	0.9700	1.0000	0.9700	1.0000	+25.000%	7	2,075	+315.000%
2025-11-07	0.8000	0.8000	0.8000	0.8000	-2.439%	10	2,077	+418.750%
2025-11-06	0.8500	0.8500	0.8200	0.8200	-8.889%	176	2,077	+406.098%
2025-11-05	0.9000	0.9000	0.9000	0.9000	+11.111%	1	2,077	+361.111%
2025-11-04	0.8400	0.8400	0.8100	0.8100	+1.250%	26	2,077	+412.346%
2025-11-03	0.8100	0.8100	0.8000	0.8000	-20.000%	11	2,076	+418.750%
2025-10-30	1.4200	1.4200	0.9000	1.0000	-61.089%	35	2,076	+315.000%
2025-10-24	2.6200	2.6200	2.5700	2.5700	+1.581%	122	2,081	+61.479%
2025-10-23	2.5300	2.5300	2.5300	2.5300	+1.200%	10	1,959	+64.032%
2025-10-22	2.4300	2.5000	2.4300	2.5000	+11.111%	8	1,949	+66.000%
2025-10-21	2.3100	2.3400	2.2000	2.2500	-18.773%	6	1,937	+84.444%
2025-10-16	2.7700	2.7700	2.7700	2.7700	-4.152%	1	1,933	+49.819%
2025-10-14	2.9100	2.9100	2.8900	2.8900	-6.774%	180	1,932	+43.599%
2025-10-13	2.9300	3.1000	2.8600	3.1000	-14.365%	20	1,752	+33.871%
2025-10-10	3.3200	3.6200	3.3200	3.6200	+12.422%	23	1,749	+14.641%
2025-10-09	3.2200	3.2200	3.2200	3.2200	+1.577%	14	1,741	+28.882%
2025-10-08	3.2200	3.2200	3.1700	3.1700	+8.935%	17	1,741	+30.915%
2025-10-06	3.0000	3.0000	2.9000	2.9100	-10.462%	11	1,736	+42.612%
2025-10-03	3.2500	3.2500	3.2500	3.2500	0.000%	10	1,725	+27.692%
2025-10-02	3.2300	3.2500	3.2300	3.2500	+4.839%	2	1,715	+27.692%
2025-09-29	3.1000	3.1000	3.1000	3.1000	0.000%	20	1,714	+33.871%
2025-09-26	3.1300	3.1300	3.0300	3.1000	+3.333%	121	1,696	+33.871%
2025-09-25	3.1300	3.1300	2.9400	3.0000	+7.527%	18	1,683	+38.333%
2025-09-24	2.8500	2.8500	2.7900	2.7900	+2.952%	11	1,683	+48.746%
2025-09-23	2.5100	2.7100	2.5100	2.7100	+10.612%	46	1,692	+53.137%
2025-09-22	2.4500	2.4500	2.4500	2.4500	-3.543%	13	1,657	+69.388%
2025-09-18	2.5500	2.5500	2.5400	2.5400	-11.806%	2	1,657	+63.386%
2025-09-17	2.8800	2.8800	2.8800	2.8800	+5.882%	2	1,657	+44.097%
2025-09-16	2.7600	2.7600	2.7200	2.7200	-6.207%	7	1,657	+52.574%
2025-09-15	2.9000	2.9000	2.9000	2.9000	-2.027%	2	1,657	+43.103%
2025-09-12	2.9600	2.9600	2.9600	2.9600	-4.516%	10	1,655	+40.203%
2025-09-11	3.1000	3.1000	3.1000	3.1000	+12.727%	1	1,645	+33.871%
2025-09-09	2.7500	2.7500	2.7500	2.7500	-12.975%	1	1,645	+50.909%
2025-09-05	3.1600	3.1600	3.1600	3.1600	0.000%	1	1,645	+31.329%
2025-09-04	3.1600	3.1600	3.1600	3.1600	-2.769%	1	1,645	+31.329%
2025-09-03	3.2500	3.2500	3.2500	3.2500	-2.985%	3	1,645	+27.692%
2025-09-02	3.5900	3.5900	3.3500	3.3500	+8.065%	3	1,642	+23.881%
2025-08-28	3.1000	3.1000	3.1000	3.1000	+6.897%	2	1,642	+33.871%
2025-08-27	2.9000	2.9000	2.9000	2.9000	-6.149%	7	1,642	+43.103%
2025-08-26	3.1500	3.1500	3.0900	3.0900	-12.216%	9	1,648	+34.304%
2025-08-25	3.6100	3.6200	3.5200	3.5200	-7.368%	11	1,648	+17.898%
2025-08-22	4.2200	4.2200	3.8000	3.8000	0.000%	30	1,645	+9.211%
2025-08-21	3.8000	3.8600	3.6600	3.8000	-1.042%	23	1,616	+9.211%
2025-08-20	3.3800	3.8400	3.3800	3.8400	+19.255%	5	1,621	+8.073%
2025-08-19	3.2200	3.2200	3.2200	3.2200	+2.222%	6	1,622	+28.882%
2025-08-18	3.1500	3.1500	3.1500	3.1500	+3.618%	7	1,622	+31.746%
2025-08-15	2.6900	3.1000	2.6900	3.0400	+11.765%	328	1,615	+36.513%
2025-08-14	2.8200	2.8600	2.7200	2.7200	-13.651%	8	1,310	+52.574%
2025-08-12	3.0000	3.1500	3.0000	3.1500	+5.000%	7	1,304	+31.746%
2025-08-11	2.4500	3.0000	2.4000	3.0000	+36.364%	367	1,302	+38.333%
2025-08-08	2.2000	2.2000	2.1300	2.2000	+13.990%	40	996	+88.636%
2025-08-07	1.9300	1.9300	1.9300	1.9300	-4.455%	8	990	+115.026%
2025-08-06	1.9500	2.0500	1.9500	2.0200	+27.848%	927	990	+105.446%
2025-08-04	1.6200	1.6200	0.8900	1.5800	-9.195%	68	92	+162.658%
2025-08-01	1.7400	1.7400	1.7400	1.7400	+10.127%	5	66	+138.506%
2025-07-31	1.5800	1.5800	1.5800	1.5800	+11.268%	2	66	+162.658%
2025-07-30	1.4500	1.4500	1.4100	1.4200	+8.397%	24	64	+192.254%
2025-07-23	1.5900	1.5900	1.2800	1.3100	+1.550%	14	61	+216.794%
2025-07-22	1.2600	1.2900	1.2600	1.2900	+34.375%	19	60	+221.705%
2025-07-18	0.5000	0.9800	0.5000	0.9600	+3.226%	14	58	+332.292%
2025-07-17	0.7800	1.0600	0.7800	0.9300	-21.849%	16	52	+346.237%
2025-07-16	1.3000	1.3000	0.7600	1.1900	+9.174%	28	46	+248.739%
2025-07-10	1.1200	1.1200	1.0900	1.0900	-32.298%	14	36	+280.734%
2025-06-24	1.5400	1.6400	1.5400	1.6100	+9.524%	3	30	+157.764%
2025-06-12	1.4700	1.4700	1.4700	1.4700	+31.250%	1	28	+182.313%
2025-06-10	1.1200	1.1200	1.1200	1.1200	-30.000%	5	27	+270.536%
2025-06-03	1.1300	1.6000	1.1300	1.6000	-6.977%	22	27	+159.375%
2025-06-02	1.7200	1.7200	1.7200	1.7200	+10.256%	5	11	+141.279%
2025-05-27	1.5400	1.5600	1.2600	1.5600	0.000%	14	7	+166.026%