Dark

MO20260918C75
MO Sep 18 2026 75.00 Call (MO260918C00075000)
option OPRA

EOD

Sep 10, 2026

0.0500+400.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0500	0.0200	0.0500	+400.000%	3	6,864	0.000%
2026-09-09	0.0800	0.0800	0.0100	0.0100	-66.667%	69	6,867	+400.000%
2026-09-08	0.0300	0.0600	0.0200	0.0300	-40.000%	12	6,913	+66.667%
2026-09-04	0.1100	0.1100	0.0200	0.0500	-28.571%	62	6,930	0.000%
2026-09-03	0.0200	0.0900	0.0200	0.0700	-12.500%	36	6,930	-28.571%
2026-09-02	0.0300	0.0900	0.0300	0.0800	0.000%	30	6,930	-37.500%
2026-09-01	0.0800	0.1800	0.0800	0.0800	+100.000%	156	6,920	-37.500%
2026-08-31	0.0500	0.0600	0.0300	0.0400	-20.000%	75	6,840	+25.000%
2026-08-28	0.0400	0.0600	0.0400	0.0500	-16.667%	27	6,859	0.000%
2026-08-27	0.1100	0.1100	0.0400	0.0600	-45.455%	57	6,849	-16.667%
2026-08-26	0.1200	0.1300	0.1000	0.1100	0.000%	94	6,930	-54.545%
2026-08-25	0.0900	0.1300	0.0800	0.1100	0.000%	68	6,894	-54.545%
2026-08-24	0.0600	0.1200	0.0600	0.1100	+83.333%	418	6,892	-54.545%
2026-08-21	0.0700	0.0900	0.0300	0.0600	-40.000%	1,079	6,676	-16.667%
2026-08-20	0.1900	0.1900	0.0700	0.1000	+42.857%	1,142	7,667	-50.000%
2026-08-19	0.0400	0.0800	0.0400	0.0700	+40.000%	61	6,624	-28.571%
2026-08-18	0.1100	0.1100	0.0500	0.0500	0.000%	84	6,629	0.000%
2026-08-17	0.0600	0.0600	0.0400	0.0500	-37.500%	162	6,578	0.000%
2026-08-14	0.0900	0.0900	0.0700	0.0800	0.000%	69	6,602	-37.500%
2026-08-13	0.0900	0.1300	0.0700	0.0800	0.000%	61	6,625	-37.500%
2026-08-12	0.1200	0.1200	0.0700	0.0800	-27.273%	254	6,656	-37.500%
2026-08-11	0.1500	0.2200	0.1100	0.1100	-35.294%	124	6,748	-54.545%
2026-08-10	0.3000	0.3000	0.1500	0.1700	-54.054%	290	6,739	-70.588%
2026-08-07	0.3500	0.3900	0.3400	0.3700	+5.714%	271	6,820	-86.486%
2026-08-06	0.5700	0.5700	0.3500	0.3500	-23.913%	54	6,764	-85.714%
2026-08-05	0.4800	0.5300	0.4000	0.4600	+2.222%	133	6,769	-89.130%
2026-08-04	0.4700	0.6000	0.3800	0.4500	-11.765%	207	6,744	-88.889%
2026-08-03	0.5500	0.6000	0.4300	0.5100	+15.909%	130	6,733	-90.196%
2026-07-31	0.4900	0.8000	0.4000	0.4400	-12.000%	287	6,723	-88.636%
2026-07-30	0.7200	0.9700	0.5000	0.5000	-83.165%	2,850	6,736	-90.000%
2026-07-29	3.2000	3.6100	2.8200	2.9700	-2.623%	231	6,545	-98.316%
2026-07-28	3.0200	4.3000	2.8600	3.0500	+36.771%	619	6,492	-98.361%
2026-07-27	2.1500	2.2400	1.8800	2.2300	+0.905%	95	6,525	-97.758%
2026-07-24	2.1300	2.5200	2.1300	2.2100	+20.109%	58	6,498	-97.738%
2026-07-23	2.0000	2.1800	1.8100	1.8400	-18.222%	74	6,492	-97.283%
2026-07-22	2.6600	2.6600	2.1900	2.2500	-10.359%	75	6,456	-97.778%
2026-07-21	2.9300	2.9300	2.4900	2.5100	-17.974%	54	6,455	-98.008%
2026-07-20	3.2000	3.4000	3.0500	3.0600	-5.846%	130	6,427	-98.366%
2026-07-17	3.0000	3.7300	2.9300	3.2500	+35.417%	265	6,394	-98.462%
2026-07-16	1.7300	2.4200	1.7300	2.4000	+65.517%	727	6,519	-97.917%
2026-07-15	1.5000	1.7800	1.4500	1.4500	-1.361%	198	6,182	-96.552%
2026-07-14	1.8900	1.8900	1.3100	1.4700	-30.000%	235	6,138	-96.599%
2026-07-13	2.1800	2.2200	2.0600	2.1000	+5.528%	501	6,061	-97.619%
2026-07-10	1.9000	2.0400	1.8400	1.9900	-10.360%	57	6,098	-97.487%
2026-07-09	2.4600	2.6700	2.2200	2.2200	-11.200%	26	6,080	-97.748%
2026-07-08	2.4600	3.0000	2.4600	2.5000	-1.575%	244	6,077	-98.000%
2026-07-07	2.6700	2.9800	2.3400	2.5400	+24.510%	186	6,149	-98.031%
2026-07-06	1.9500	2.2100	1.9500	2.0400	-9.333%	472	6,121	-97.549%
2026-07-02	2.2500	2.5500	2.1700	2.2500	+6.635%	145	5,600	-97.778%
2026-07-01	2.0800	2.2100	2.0800	2.1100	-3.211%	23	5,600	-97.630%
2026-06-30	3.0400	3.0500	2.1800	2.1800	-32.716%	265	5,602	-97.706%
2026-06-29	3.0500	3.2400	2.7300	3.2400	+16.968%	678	5,660	-98.457%
2026-06-26	3.0400	3.1000	2.6900	2.7700	-6.734%	66	5,227	-98.195%
2026-06-25	2.2000	3.0000	2.2000	2.9700	+20.732%	167	5,212	-98.316%
2026-06-24	2.1800	2.5400	2.1200	2.4600	+16.038%	66	5,270	-97.967%
2026-06-23	1.9800	2.1600	1.6100	2.1200	+35.897%	104	5,291	-97.642%
2026-06-22	1.4600	1.8500	1.3700	1.5600	+11.429%	267	5,304	-96.795%
2026-06-18	1.2500	1.4200	1.2000	1.4000	+3.704%	183	4,977	-96.429%
2026-06-17	1.3200	1.4300	1.3000	1.3500	-20.588%	1,545	4,977	-96.296%
2026-06-16	1.7000	1.9200	1.7000	1.7000	+8.280%	98	4,977	-97.059%
2026-06-15	1.6400	1.7100	1.5200	1.5700	-19.898%	95	4,925	-96.815%
2026-06-12	1.9300	2.2600	1.9000	1.9600	-1.010%	546	4,866	-97.449%
2026-06-11	2.7600	2.7600	1.9800	1.9800	-27.473%	114	4,615	-97.475%
2026-06-10	2.3700	2.8500	2.3200	2.7300	+33.171%	52	4,596	-98.168%
2026-06-09	2.0600	2.4400	1.9400	2.0500	-1.914%	508	4,576	-97.561%
2026-06-08	2.2800	2.3200	2.0900	2.0900	-19.615%	115	4,580	-97.608%
2026-06-05	2.1000	2.8600	2.1000	2.6000	+36.842%	996	4,554	-98.077%
2026-06-04	2.0000	2.0600	1.8300	1.9000	-5.000%	97	3,753	-97.368%
2026-06-03	1.6400	2.5000	1.3800	2.0000	+26.582%	137	3,681	-97.500%
2026-06-02	1.5200	1.5900	1.4000	1.5800	+18.797%	32	3,651	-96.835%
2026-06-01	1.5400	1.5600	1.3300	1.3300	-13.636%	184	3,652	-96.241%
2026-05-29	2.0500	2.0500	1.5400	1.5400	-33.043%	138	3,588	-96.753%
2026-05-28	2.6000	2.6400	2.3000	2.3000	-9.449%	338	3,589	-97.826%
2026-05-27	2.8000	2.8300	2.4800	2.5400	-2.682%	148	3,474	-98.031%
2026-05-26	3.2800	3.2800	2.4200	2.6100	-19.692%	297	3,407	-98.084%
2026-05-22	3.1700	3.3400	3.1000	3.2500	+1.562%	486	3,563	-98.462%
2026-05-21	3.3500	3.3700	3.1200	3.2000	+3.226%	161	3,690	-98.438%
2026-05-20	3.3000	3.4500	3.1000	3.1000	-5.775%	49	3,690	-98.387%
2026-05-19	3.2400	3.2900	3.2200	3.2900	+2.813%	15	3,611	-98.480%
2026-05-18	2.9500	3.2000	2.8100	3.2000	+13.475%	240	3,611	-98.438%
2026-05-15	3.0000	3.0000	2.6400	2.8200	+6.415%	170	3,611	-98.227%
2026-05-14	2.6500	2.7400	2.4700	2.6500	+10.879%	78	3,364	-98.113%
2026-05-13	2.2400	2.3900	2.1800	2.3900	+17.734%	59	3,317	-97.908%
2026-05-12	1.6200	2.0600	1.6200	2.0300	+40.000%	127	3,317	-97.537%
2026-05-11	1.4100	1.5300	1.4100	1.4500	+7.407%	36	3,317	-96.552%
2026-05-08	1.6300	1.6300	1.3500	1.3500	-11.184%	8	3,197	-96.296%
2026-05-07	1.7100	1.7100	1.5100	1.5200	-22.449%	28	3,194	-96.711%
2026-05-06	2.5200	2.5300	1.9600	1.9600	-38.750%	39	3,195	-97.449%
2026-05-05	3.2500	3.3000	2.9200	3.2000	+4.235%	36	3,188	-98.438%
2026-05-04	3.3700	3.6000	2.9200	3.0700	-14.722%	94	3,185	-98.371%
2026-05-01	3.6100	3.6500	3.0000	3.6000	+18.812%	174	2,975	-98.611%
2026-04-30	3.0500	3.5000	2.4800	3.0300	+99.342%	250	2,975	-98.350%
2026-04-29	1.3900	1.6200	1.3900	1.5200	+4.828%	169	2,980	-96.711%
2026-04-28	1.3600	1.4500	1.3600	1.4500	+42.157%	10	2,902	-96.552%
2026-04-27	1.1400	1.1400	1.0000	1.0200	-18.400%	14	2,894	-95.098%
2026-04-24	1.3400	1.3400	1.1900	1.2500	-15.541%	13	2,894	-96.000%
2026-04-23	1.0000	1.4800	1.0000	1.4800	+82.716%	1,076	2,890	-96.622%
2026-04-22	0.9000	0.9000	0.7900	0.8100	+9.459%	95	1,987	-93.827%
2026-04-21	0.6000	0.7400	0.4300	0.7400	+13.846%	54	1,957	-93.243%
2026-04-20	0.6600	0.7000	0.6100	0.6500	-1.515%	41	1,957	-92.308%
2026-04-17	0.6700	0.7300	0.6300	0.6600	-15.385%	41	1,976	-92.424%
2026-04-16	0.7600	0.7800	0.7600	0.7800	+4.000%	5	2,007	-93.590%
2026-04-15	0.7200	0.7500	0.7200	0.7500	-12.791%	12	2,008	-93.333%
2026-04-14	0.9100	0.9100	0.8400	0.8600	-22.523%	16	2,008	-94.186%
2026-04-13	1.2700	1.2700	1.0600	1.1100	-8.264%	33	2,017	-95.495%
2026-04-10	1.2900	1.3100	1.2100	1.2100	-10.370%	4	2,007	-95.868%
2026-04-09	1.1400	1.3500	1.1400	1.3500	+17.391%	24	2,006	-96.296%
2026-04-08	0.9000	1.1500	0.9000	1.1500	-19.014%	79	1,988	-95.652%
2026-04-07	1.4500	1.4500	1.4000	1.4200	+29.091%	28	1,987	-96.479%
2026-04-06	1.1400	1.1400	1.0000	1.1000	-9.091%	12	1,968	-95.455%
2026-04-02	1.2100	1.2100	1.2100	1.2100	+11.009%	1	1,964	-95.868%
2026-04-01	1.0600	1.1000	0.8500	1.0900	-7.627%	961	1,964	-95.413%
2026-03-31	1.3600	1.3800	1.1800	1.1800	-21.333%	144	1,053	-95.763%
2026-03-30	1.3700	1.5300	1.3300	1.5000	+7.143%	43	1,026	-96.667%
2026-03-27	1.0000	1.4100	1.0000	1.4000	+59.091%	99	1,008	-96.429%
2026-03-26	0.8800	0.9000	0.8600	0.8800	+20.548%	68	975	-94.318%
2026-03-25	0.6000	0.7300	0.6000	0.7300	+4.286%	199	972	-93.151%
2026-03-23	0.9000	0.9000	0.7000	0.7000	-12.500%	16	879	-92.857%
2026-03-20	0.9500	0.9500	0.7900	0.8000	-20.000%	7	868	-93.750%
2026-03-19	1.0000	1.0000	1.0000	1.0000	+6.383%	1	866	-95.000%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-34.266%	19	865	-94.681%
2026-03-17	1.4300	1.4300	1.4300	1.4300	-1.379%	20	853	-96.503%
2026-03-16	1.5000	1.5000	1.4500	1.4500	-4.605%	12	853	-96.552%
2026-03-13	1.5200	1.5200	1.5200	1.5200	+32.174%	1	842	-96.711%
2026-03-11	1.1500	1.1500	1.1500	1.1500	-14.179%	2	841	-95.652%
2026-03-10	1.3500	1.3700	1.3000	1.3400	-0.741%	26	841	-96.269%
2026-03-09	1.3300	1.4000	1.3300	1.3500	+12.500%	23	819	-96.296%
2026-03-06	1.2000	1.2000	1.2000	1.2000	-15.493%	1	811	-95.833%
2026-03-05	1.4700	1.4700	1.2800	1.4200	-22.404%	63	811	-96.479%
2026-03-04	1.8000	1.8300	1.6900	1.8300	+3.977%	17	781	-97.268%
2026-03-03	1.7000	1.7600	1.7000	1.7600	-12.000%	3	771	-97.159%
2026-03-02	2.1600	2.1600	2.0000	2.0000	-9.502%	3	769	-97.500%
2026-02-27	2.2600	2.3800	2.1700	2.2100	+6.250%	20	767	-97.738%
2026-02-26	2.0000	2.1500	2.0000	2.0800	+4.000%	41	768	-97.596%
2026-02-25	1.8000	2.0000	1.8000	2.0000	+17.647%	5	728	-97.500%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-10.053%	3	728	-97.059%
2026-02-23	1.8600	1.8900	1.8600	1.8900	+26.846%	33	728	-97.354%
2026-02-20	1.3900	1.4900	1.3000	1.4900	0.000%	14	748	-96.644%
2026-02-19	1.4700	1.5000	1.4500	1.4900	+10.370%	5	737	-96.644%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+5.469%	10	738	-96.296%
2026-02-17	1.3200	1.3200	1.2400	1.2800	-2.290%	6	738	-96.094%
2026-02-13	1.3800	1.4400	1.3100	1.3100	+19.091%	18	736	-96.183%
2026-02-12	1.1500	1.1500	1.1000	1.1000	+2.804%	5	736	-95.455%
2026-02-11	1.0000	1.0700	1.0000	1.0700	+18.889%	2	734	-95.327%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-7.216%	1	733	-94.444%
2026-02-06	0.8400	1.0200	0.8400	0.9700	-3.000%	28	733	-94.845%
2026-02-05	0.9500	1.1200	0.9500	1.0000	+33.333%	141	724	-95.000%
2026-02-04	0.7500	0.7500	0.7500	0.7500	0.000%	3	621	-93.333%
2026-02-03	0.6000	0.7500	0.6000	0.7500	+200.000%	17	621	-93.333%
2026-01-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	621	-80.000%
2026-01-29	0.4000	0.4000	0.3000	0.3000	-58.904%	13	621	-83.333%
2026-01-28	0.6000	0.7300	0.6000	0.7300	+21.667%	18	621	-93.151%
2026-01-27	0.6100	0.6100	0.6000	0.6000	+20.000%	2	620	-91.667%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+16.279%	4	620	-90.000%
2026-01-23	0.4300	0.4300	0.4300	0.4300	+4.878%	1	620	-88.372%
2026-01-22	0.4100	0.4100	0.4100	0.4100	-19.608%	2	620	-87.805%
2026-01-20	0.5100	0.5100	0.5100	0.5100	+4.082%	5	620	-90.196%
2026-01-15	0.4900	0.4900	0.4900	0.4900	+88.462%	1	620	-89.796%
2026-01-13	0.3000	0.3000	0.2600	0.2600	+73.333%	5	620	-80.769%
2026-01-06	0.1500	0.1500	0.1500	0.1500	-42.308%	2	624	-66.667%
2025-12-19	0.2600	0.2600	0.2600	0.2600	-25.714%	7	624	-80.769%
2025-12-15	0.3500	0.3500	0.3500	0.3500	+6.061%	3	624	-85.714%
2025-12-12	0.3300	0.3300	0.3300	0.3300	+3.125%	3	624	-84.848%
2025-12-04	0.3500	0.3500	0.3200	0.3200	-30.435%	2	624	-84.375%
2025-12-01	0.4600	0.4600	0.4600	0.4600	+15.000%	1	624	-89.130%
2025-11-28	0.4000	0.4000	0.4000	0.4000	+66.667%	6	624	-87.500%
2025-11-25	0.2400	0.2400	0.2400	0.2400	-48.936%	2	629	-79.167%
2025-11-17	0.4800	0.4800	0.4600	0.4700	+6.818%	6	631	-89.362%
2025-11-12	0.5600	0.5600	0.4400	0.4400	-12.000%	3	626	-88.636%
2025-11-04	0.5000	0.5000	0.5000	0.5000	+2.041%	3	626	-90.000%
2025-10-31	0.4900	0.4900	0.4900	0.4900	-2.000%	1	626	-89.796%
2025-10-30	0.5000	0.5000	0.4500	0.5000	-60.000%	13	626	-90.000%
2025-10-28	1.2500	1.2500	1.2500	1.2500	+4.167%	5	620	-96.000%
2025-10-27	1.6700	1.6700	1.2000	1.2000	-26.829%	6	612	-95.833%
2025-10-17	1.6400	1.6400	1.6400	1.6400	+9.333%	1	612	-96.951%
2025-10-16	1.6000	1.6000	1.5000	1.5000	-23.469%	9	612	-96.667%
2025-10-13	1.9600	1.9600	1.9600	1.9600	-2.970%	2	603	-97.449%
2025-10-10	2.1200	2.1400	2.0200	2.0200	+8.021%	6	603	-97.525%
2025-10-08	1.8900	1.8900	1.8400	1.8700	-7.882%	11	603	-97.326%
2025-10-07	1.9200	2.0500	1.9200	2.0300	+6.842%	16	587	-97.537%
2025-10-03	1.9200	1.9200	1.9000	1.9000	+2.151%	11	587	-97.368%
2025-09-30	1.8600	1.8600	1.8600	1.8600	+6.286%	1	577	-97.312%
2025-09-29	1.6300	1.7500	1.6300	1.7500	+35.659%	11	577	-97.143%
2025-09-22	1.2900	1.2900	1.2900	1.2900	-11.644%	8	577	-96.124%
2025-09-12	1.5900	1.5900	1.4600	1.4600	-17.045%	7	585	-96.575%
2025-09-10	1.7100	1.7600	1.7100	1.7600	+7.975%	47	581	-97.159%
2025-09-08	1.6500	1.6500	1.6200	1.6300	-9.945%	9	537	-96.933%
2025-09-05	1.8100	1.8300	1.7900	1.8100	0.000%	136	529	-97.238%
2025-09-04	1.8400	1.8900	1.8100	1.8100	+5.848%	174	393	-97.238%
2025-08-29	1.7100	1.7100	1.7100	1.7100	+8.228%	1	238	-97.076%
2025-08-28	1.5300	1.5800	1.5300	1.5800	-1.863%	45	238	-96.835%
2025-08-27	1.6300	1.6600	1.6100	1.6100	-8.000%	24	193	-96.894%
2025-08-26	1.7200	1.7500	1.7200	1.7500	-23.913%	23	187	-97.143%
2025-08-22	2.2100	2.3000	2.2100	2.3000	+4.545%	29	187	-97.826%
2025-08-20	2.1500	2.2000	2.1500	2.2000	+26.437%	2	160	-97.727%
2025-08-19	1.6500	1.7400	1.6500	1.7400	+12.987%	14	159	-97.126%
2025-08-14	1.5200	1.5800	1.5200	1.5400	+5.479%	3	150	-96.753%
2025-08-13	1.4600	1.4600	1.4600	1.4600	-12.048%	1	150	-96.575%
2025-08-12	1.6100	1.7700	1.6100	1.6600	+9.211%	52	149	-96.988%
2025-08-11	1.5100	1.5200	1.4700	1.5200	+38.182%	10	148	-96.711%
2025-08-08	1.1000	1.1000	1.1000	1.1000	+3.774%	3	151	-95.455%
2025-08-06	1.0500	1.0600	1.0500	1.0600	+30.864%	5	151	-95.283%
2025-08-04	0.6500	0.8100	0.6500	0.8100	-17.347%	6	150	-93.827%
2025-08-01	0.9800	0.9800	0.9800	0.9800	+7.692%	25	147	-94.898%
2025-07-31	0.8900	0.9500	0.8900	0.9100	+56.897%	8	129	-94.505%
2025-07-29	0.5000	0.5800	0.5000	0.5800	-13.433%	12	123	-91.379%
2025-07-24	0.6100	0.6700	0.6100	0.6700	-1.471%	2	112	-92.537%
2025-07-23	0.7200	0.7200	0.6800	0.6800	+51.111%	48	112	-92.647%
2025-07-22	0.4600	0.4600	0.4500	0.4500	-19.643%	14	95	-88.889%
2025-07-21	0.5600	0.5600	0.5600	0.5600	-20.000%	50	96	-91.071%
2025-06-25	0.7000	0.7000	0.7000	0.7000	+7.692%	10	56	-92.857%
2025-06-16	0.7800	0.7800	0.6500	0.6500	-19.753%	14	46	-92.308%
2025-06-13	0.7200	0.8100	0.7200	0.8100	+20.896%	28	44	-93.827%
2025-06-12	0.9700	0.9700	0.6000	0.6700	-2.899%	32	38	-92.537%
2025-06-11	0.5300	0.6900	0.5300	0.6900	+38.000%	14	24	-92.754%
2025-06-10	0.6100	0.6100	0.5000	0.5000	-16.667%	16	28	-90.000%
2025-06-03	0.6300	0.6300	0.6000	0.6000	-37.500%	12	26	-91.667%
2025-05-29	0.8200	1.3600	0.8200	0.9600	+23.077%	50	20	-94.792%
2025-05-27	0.8500	0.8500	0.5700	0.7800	0.000%	4	1	-93.590%