Dark

MO20260918C72.5
MO Sep 18 2026 72.50 Call (MO260918C00072500)
option OPRA

EOD

Jul 23, 2026

2.83-13.456%(-0.44)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.0900	3.2800	2.7000	2.8300	-13.456%	173	6,614	0.000%
2026-07-22	3.8500	3.8500	3.2500	3.2700	-11.622%	61	6,571	-13.456%
2026-07-21	4.5000	4.5000	3.6400	3.7000	-16.100%	99	6,595	-23.514%
2026-07-20	4.4500	4.7700	4.2500	4.4100	-3.712%	423	6,600	-35.828%
2026-07-17	4.3500	5.3000	4.2000	4.5800	+24.119%	806	6,546	-38.210%
2026-07-16	2.4900	3.6900	2.4900	3.6900	+55.042%	675	6,374	-23.306%
2026-07-15	2.0000	2.7600	2.0000	2.3800	+3.478%	89	6,646	+18.908%
2026-07-14	3.0000	3.0000	2.1200	2.3000	-25.806%	951	6,679	+23.043%
2026-07-13	2.9400	3.3500	2.9200	3.1000	+3.333%	153	7,129	-8.710%
2026-07-10	3.0000	3.3000	2.6000	3.0000	-11.765%	1,049	7,166	-5.667%
2026-07-09	3.6500	3.7500	3.3000	3.4000	-6.849%	165	7,641	-16.765%
2026-07-08	3.7500	4.3000	3.6500	3.6500	-3.947%	125	7,713	-22.466%
2026-07-07	4.1700	4.3100	3.4000	3.8000	+20.635%	427	7,667	-25.526%
2026-07-06	3.4500	3.4500	2.9400	3.1500	-7.353%	438	7,464	-10.159%
2026-07-02	3.3500	3.8500	3.3000	3.4000	+16.041%	170	7,562	-16.765%
2026-07-01	3.2000	3.3500	2.8400	2.9300	-9.846%	94	7,562	-3.413%
2026-06-30	4.3500	4.3500	3.1500	3.2500	-22.619%	438	7,598	-12.923%
2026-06-29	4.2000	4.4400	4.0500	4.2000	0.000%	20	7,779	-32.619%
2026-06-26	4.1500	4.2000	3.9000	4.2000	-0.474%	99	7,772	-32.619%
2026-06-25	3.8500	4.2200	3.8500	4.2200	+21.264%	142	7,770	-32.938%
2026-06-24	3.3000	3.4800	2.9800	3.4800	+10.828%	70	7,725	-18.678%
2026-06-23	2.8500	3.1400	2.8500	3.1400	+32.489%	76	7,731	-9.873%
2026-06-22	2.2000	2.7000	2.2000	2.3700	+15.049%	95	7,709	+19.409%
2026-06-18	1.7500	2.1800	1.7500	2.0600	-3.738%	56	7,698	+37.379%
2026-06-17	2.1500	2.2500	1.9500	2.1400	-12.653%	79	7,698	+32.243%
2026-06-16	2.4500	2.8800	2.4500	2.4500	+3.376%	127	7,698	+15.510%
2026-06-15	2.4900	2.6500	2.2900	2.3700	-15.957%	467	7,625	+19.409%
2026-06-12	2.9400	3.1500	2.7200	2.8200	-0.353%	968	7,341	+0.355%
2026-06-11	3.8500	4.0200	2.7600	2.8300	-25.526%	175	6,796	0.000%
2026-06-10	3.3200	4.0500	3.3000	3.8000	+29.693%	138	6,759	-25.526%
2026-06-09	2.9000	3.2400	2.6600	2.9300	-2.333%	178	6,738	-3.413%
2026-06-08	3.4500	3.8000	3.0000	3.0000	-18.919%	228	6,651	-5.667%
2026-06-05	3.3500	4.0000	3.2000	3.7000	+33.094%	124	6,677	-23.514%
2026-06-04	2.7100	3.0100	2.7000	2.7800	+4.511%	77	6,679	+1.799%
2026-06-03	2.8200	3.3500	2.6600	2.6600	+19.820%	1,616	6,663	+6.391%
2026-06-02	2.0100	2.3000	1.9000	2.2200	+10.448%	4,215	6,249	+27.477%
2026-06-01	2.2000	2.2100	1.9400	2.0100	-11.062%	409	2,814	+40.796%
2026-05-29	3.2000	3.2000	2.2600	2.2600	-32.537%	121	2,918	+25.221%
2026-05-28	3.5000	3.7000	3.3200	3.3500	-8.219%	334	2,902	-15.522%
2026-05-27	3.5800	3.6500	3.5500	3.6500	0.000%	65	2,983	-22.466%
2026-05-26	4.3500	4.3500	3.5000	3.6500	-17.978%	91	2,965	-22.466%
2026-05-22	4.6000	4.6000	4.3000	4.4500	+3.488%	73	2,978	-36.404%
2026-05-21	4.6000	4.6000	4.3000	4.3000	0.000%	33	2,964	-34.186%
2026-05-20	4.5300	4.6400	4.2500	4.3000	-5.495%	94	2,964	-34.186%
2026-05-19	4.4400	4.6000	4.3100	4.5500	+2.709%	66	2,869	-37.802%
2026-05-18	4.0500	4.4700	4.0500	4.4300	+23.056%	76	2,869	-36.117%
2026-05-15	3.8000	4.3300	3.6000	3.6000	0.000%	77	2,869	-21.389%
2026-05-14	3.5500	3.7500	3.4400	3.6000	+5.882%	77	2,827	-21.389%
2026-05-13	3.2000	3.4000	3.0500	3.4000	+23.188%	59	2,720	-16.765%
2026-05-12	2.4800	2.9500	2.4800	2.7600	+28.372%	92	2,720	+2.536%
2026-05-11	2.4300	2.4300	1.9800	2.1500	0.000%	36	2,720	+31.628%
2026-05-08	2.3700	2.3700	2.1500	2.1500	-8.511%	40	2,660	+31.628%
2026-05-07	2.5000	2.5000	2.2300	2.3500	-14.545%	32	2,633	+20.426%
2026-05-06	3.5500	3.5500	2.7500	2.7500	-38.202%	94	2,623	+2.909%
2026-05-05	4.3800	4.4900	4.0800	4.4500	+3.488%	77	2,585	-36.404%
2026-05-04	4.5500	4.6000	4.3000	4.3000	-5.495%	5	2,611	-34.186%
2026-05-01	4.4000	4.9000	4.1500	4.5500	+14.322%	81	2,596	-37.802%
2026-04-30	4.0400	4.6600	3.6000	3.9800	+80.090%	487	2,596	-28.894%
2026-04-29	2.2100	2.2100	2.2100	2.2100	+12.183%	1	2,279	+28.054%
2026-04-28	1.7900	2.1200	1.7900	1.9700	+36.806%	19	2,280	+43.655%
2026-04-27	1.6800	1.6800	1.4400	1.4400	-21.311%	18	2,275	+96.528%
2026-04-24	1.8800	1.8900	1.6900	1.8300	+12.963%	21	2,292	+54.645%
2026-04-23	1.1400	1.6200	1.1400	1.6200	+27.559%	14	2,294	+74.691%
2026-04-22	1.1700	1.2700	1.1700	1.2700	+16.514%	7	2,282	+122.835%
2026-04-21	0.9700	1.0900	0.9600	1.0900	+12.371%	37	2,313	+159.633%
2026-04-20	1.0300	1.0800	0.9700	0.9700	-3.960%	18	2,313	+191.753%
2026-04-17	0.9900	1.0100	0.9700	1.0100	-3.810%	17	2,327	+180.198%
2026-04-16	1.1000	1.1000	1.0500	1.0500	+1.942%	2	2,339	+169.524%
2026-04-15	1.1700	1.1700	1.0300	1.0300	-23.704%	3	2,340	+174.757%
2026-04-14	1.3000	1.4000	1.2500	1.3500	-16.667%	38	2,340	+109.630%
2026-04-13	1.8200	1.8200	1.6200	1.6200	-8.475%	2	2,337	+74.691%
2026-04-10	1.7700	1.7700	1.7700	1.7700	-5.851%	1	2,338	+59.887%
2026-04-09	1.7000	1.8800	1.7000	1.8800	+21.290%	43	2,338	+50.532%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-25.481%	1	2,298	+82.581%
2026-04-07	2.0400	2.0900	2.0400	2.0800	+20.930%	62	2,298	+36.058%
2026-04-06	1.7600	1.7600	1.7200	1.7200	0.000%	5	2,278	+64.535%
2026-04-02	1.7400	1.8300	1.7200	1.7200	+2.994%	6	2,273	+64.535%
2026-04-01	1.4400	1.6700	1.3300	1.6700	-16.500%	11	2,273	+69.461%
2026-03-31	1.9800	2.0000	1.9500	2.0000	-7.407%	6	2,274	+41.500%
2026-03-30	2.1500	2.2200	2.1200	2.1600	+14.894%	35	2,272	+31.019%
2026-03-27	1.8500	1.9500	1.8500	1.8800	+44.615%	30	2,249	+50.532%
2026-03-26	1.3500	1.4000	1.3000	1.3000	+17.117%	37	2,241	+117.692%
2026-03-25	1.1100	1.1100	1.1100	1.1100	-3.478%	1	2,223	+154.955%
2026-03-24	1.2200	1.2500	1.1500	1.1500	+12.745%	53	2,222	+146.087%
2026-03-23	1.0900	1.1500	1.0200	1.0200	-18.400%	54	2,177	+177.451%
2026-03-20	1.4000	1.4000	1.1600	1.2500	-13.793%	83	2,162	+126.400%
2026-03-19	1.4300	1.4700	1.4000	1.4500	-7.643%	106	2,098	+95.172%
2026-03-18	1.5900	1.7600	1.4100	1.5700	-27.982%	64	1,994	+80.255%
2026-03-17	1.9800	2.1800	1.9800	2.1800	+1.395%	65	1,955	+29.817%
2026-03-13	2.1800	2.1800	2.1500	2.1500	+21.469%	101	1,905	+31.628%
2026-03-12	1.6500	1.7700	1.6500	1.7700	+14.194%	23	1,815	+59.887%
2026-03-11	1.7700	1.7700	1.5500	1.5500	-19.689%	45	1,800	+82.581%
2026-03-10	1.9700	2.0300	1.8900	1.9300	+1.047%	9	1,815	+46.632%
2026-03-09	1.9600	1.9800	1.8900	1.9100	+13.690%	10	1,807	+48.168%
2026-03-06	1.6800	1.6800	1.6800	1.6800	-16.418%	2	1,802	+68.452%
2026-03-05	2.0000	2.0100	1.8100	2.0100	-16.250%	17	1,802	+40.796%
2026-03-04	2.5800	2.5800	2.3100	2.4000	+1.266%	10	1,807	+17.917%
2026-03-03	2.5900	2.5900	2.3500	2.3700	-11.896%	11	1,804	+19.409%
2026-03-02	2.9500	2.9500	2.6900	2.6900	-8.814%	10	1,798	+5.204%
2026-02-27	3.3000	3.3000	2.9500	2.9500	+8.456%	34	1,808	-4.068%
2026-02-26	2.9000	2.9000	2.7200	2.7200	-2.857%	5	1,806	+4.044%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+7.692%	2	1,805	+1.071%
2026-02-24	2.6100	2.6100	2.4200	2.6000	-2.985%	31	1,805	+8.846%
2026-02-23	2.4000	2.7300	2.3700	2.6800	+31.373%	117	1,790	+5.597%
2026-02-20	2.0300	2.0400	1.9000	2.0400	-6.422%	7	1,789	+38.725%
2026-02-19	2.0800	2.1800	2.0600	2.1800	+18.478%	19	1,790	+29.817%
2026-02-18	1.7500	1.8400	1.7200	1.8400	+2.222%	14	1,784	+53.804%
2026-02-17	1.9000	1.9000	1.7100	1.8000	-13.043%	94	1,784	+57.222%
2026-02-13	1.8000	2.1500	1.8000	2.0700	+15.642%	49	1,690	+36.715%
2026-02-12	1.5300	1.7900	1.5300	1.7900	+18.543%	13	1,690	+58.101%
2026-02-11	1.6000	1.7200	1.4300	1.5100	+46.602%	25	1,686	+87.417%
2026-02-10	1.0300	1.0300	1.0300	1.0300	-5.505%	2	1,675	+174.757%
2026-02-09	1.0900	1.0900	1.0900	1.0900	-22.143%	1	1,673	+159.633%
2026-02-06	1.4000	1.4600	1.3400	1.4000	-2.778%	20	1,673	+102.143%
2026-02-05	1.3700	1.6000	1.3300	1.4400	+9.091%	26	1,672	+96.528%
2026-02-04	1.1200	1.3900	1.1200	1.3200	+20.000%	80	1,675	+114.394%
2026-02-03	0.9600	1.1500	0.9600	1.1000	+57.143%	9	1,664	+157.273%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,660	+304.286%
2026-01-30	0.6700	0.6700	0.6700	0.6700	+55.814%	5	1,660	+322.388%
2026-01-29	0.5600	0.5600	0.4300	0.4300	-59.048%	10	1,665	+558.140%
2026-01-28	1.0500	1.0500	1.0500	1.0500	+12.903%	20	1,666	+169.524%
2026-01-26	0.8700	0.9300	0.8700	0.9300	+36.765%	21	1,646	+204.301%
2026-01-23	0.6800	0.6800	0.6800	0.6800	+4.615%	2	1,642	+316.176%
2026-01-21	0.5000	0.6500	0.5000	0.6500	-10.959%	10	1,642	+335.385%
2026-01-20	0.6000	0.7300	0.6000	0.7300	+40.385%	23	1,633	+287.671%
2026-01-14	0.5200	0.5200	0.5200	0.5200	+108.000%	1	1,633	+444.231%
2026-01-08	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,633	+1,032.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-50.000%	1	1,633	+1,315.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	+14.286%	9	1,633	+607.500%
2025-12-30	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,633	+708.571%
2025-12-23	0.3400	0.3400	0.3400	0.3400	-8.108%	1	1,633	+732.353%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-32.727%	1	1,633	+664.865%
2025-12-17	0.5500	0.5500	0.5500	0.5500	+10.000%	24	1,633	+414.545%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+66.667%	1	1,633	+466.000%
2025-12-12	0.3000	0.3000	0.3000	0.3000	-34.783%	1	1,633	+843.333%
2025-12-05	0.4600	0.4600	0.4600	0.4600	-13.208%	1	1,633	+515.217%
2025-12-02	0.5100	0.5300	0.4800	0.5300	-23.188%	9	1,633	+433.962%
2025-11-21	0.5400	0.6900	0.5400	0.6900	+81.579%	22	1,634	+310.145%
2025-11-20	0.6900	0.6900	0.3800	0.3800	-45.714%	21	1,634	+644.737%
2025-11-11	0.7000	0.7000	0.7000	0.7000	+34.615%	1	1,634	+304.286%
2025-11-03	0.5200	0.5200	0.5200	0.5200	-30.667%	1	1,634	+444.231%
2025-10-31	0.7600	0.7600	0.7500	0.7500	+7.143%	4	1,634	+277.333%
2025-10-30	0.7000	0.7000	0.7000	0.7000	-52.703%	1	1,634	+304.286%
2025-10-29	1.4500	1.4800	1.4500	1.4800	-12.941%	3	1,634	+91.216%
2025-10-27	1.7000	1.7000	1.7000	1.7000	+8.974%	1	1,632	+66.471%
2025-10-21	1.5600	1.5600	1.5600	1.5600	-20.812%	1	1,632	+81.410%
2025-10-20	1.9700	1.9700	1.9700	1.9700	-1.500%	16	1,632	+43.655%
2025-10-16	2.0000	2.0000	2.0000	2.0000	-14.530%	2	1,624	+41.500%
2025-10-13	2.5800	2.5800	2.3400	2.3400	-6.400%	6	1,622	+20.940%
2025-10-09	2.5000	2.5000	2.5000	2.5000	+11.607%	2	1,624	+13.200%
2025-10-06	2.2500	2.2500	2.2400	2.2400	-7.054%	12	1,624	+26.339%
2025-10-03	2.4100	2.4100	2.4100	2.4100	+0.417%	1	1,622	+17.427%
2025-10-02	2.4100	2.4100	2.4000	2.4000	-6.250%	4	1,623	+17.917%
2025-10-01	2.5000	2.5600	2.4800	2.5600	+5.350%	652	1,620	+10.547%
2025-09-30	2.4500	2.4500	2.4300	2.4300	+7.048%	11	1,001	+16.461%
2025-09-29	2.2700	2.2700	2.2700	2.2700	+0.889%	1	990	+24.670%
2025-09-26	2.2500	2.2500	2.2500	2.2500	+7.143%	2	989	+25.778%
2025-09-24	2.2000	2.2000	2.1000	2.1000	+5.000%	3	987	+34.762%
2025-09-23	1.9000	2.0000	1.8900	2.0000	+16.279%	4	985	+41.500%
2025-09-22	1.9500	2.0600	1.6500	1.7200	-23.894%	618	983	+64.535%
2025-09-12	2.2600	2.2600	2.2600	2.2600	-0.877%	41	373	+25.221%
2025-09-11	2.2200	2.2800	2.2200	2.2800	+4.587%	14	359	+24.123%
2025-09-09	2.1800	2.1800	2.1800	2.1800	+6.341%	3	352	+29.817%
2025-09-08	2.1900	2.1900	2.0500	2.0500	-15.289%	4	350	+38.049%
2025-09-05	2.3800	2.4200	2.3800	2.4200	+18.049%	37	346	+16.942%
2025-09-04	2.0500	2.0500	2.0500	2.0500	-14.583%	2	321	+38.049%
2025-09-03	2.4400	2.4400	2.4000	2.4000	-1.639%	3	319	+17.917%
2025-08-29	2.3500	2.4400	2.3500	2.4400	+8.929%	6	315	+15.984%
2025-08-28	2.1300	2.2600	2.1300	2.2400	+0.448%	251	315	+26.339%
2025-08-27	2.2400	2.2400	2.2300	2.2300	+0.450%	4	69	+26.906%
2025-08-26	2.2200	2.2200	2.2200	2.2200	-18.681%	3	65	+27.477%
2025-08-25	2.7300	2.7300	2.7300	2.7300	-9.000%	6	62	+3.663%
2025-08-22	3.2200	3.2200	3.0000	3.0000	+2.740%	35	58	-5.667%
2025-08-21	2.9200	2.9200	2.9200	2.9200	-2.341%	1	36	-3.082%
2025-08-20	2.7500	3.0000	2.6400	2.9900	+27.778%	23	35	-5.351%
2025-08-19	2.3100	2.3400	2.3100	2.3400	+13.592%	29	30	+20.940%
2025-08-14	2.1000	2.1500	2.0100	2.0600	0.000%	22	1	+37.379%