Dark

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

EOD

Jul 23, 2026

1.84-18.222%(-0.41)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.0000	2.1800	1.8100	1.8400	-18.222%	74	6,492	0.000%
2026-07-22	2.6600	2.6600	2.1900	2.2500	-10.359%	75	6,456	-18.222%
2026-07-21	2.9300	2.9300	2.4900	2.5100	-17.974%	54	6,455	-26.693%
2026-07-20	3.2000	3.4000	3.0500	3.0600	-5.846%	130	6,427	-39.869%
2026-07-17	3.0000	3.7300	2.9300	3.2500	+35.417%	265	6,394	-43.385%
2026-07-16	1.7300	2.4200	1.7300	2.4000	+65.517%	727	6,519	-23.333%
2026-07-15	1.5000	1.7800	1.4500	1.4500	-1.361%	198	6,182	+26.897%
2026-07-14	1.8900	1.8900	1.3100	1.4700	-30.000%	235	6,138	+25.170%
2026-07-13	2.1800	2.2200	2.0600	2.1000	+5.528%	501	6,061	-12.381%
2026-07-10	1.9000	2.0400	1.8400	1.9900	-10.360%	57	6,098	-7.538%
2026-07-09	2.4600	2.6700	2.2200	2.2200	-11.200%	26	6,080	-17.117%
2026-07-08	2.4600	3.0000	2.4600	2.5000	-1.575%	244	6,077	-26.400%
2026-07-07	2.6700	2.9800	2.3400	2.5400	+24.510%	186	6,149	-27.559%
2026-07-06	1.9500	2.2100	1.9500	2.0400	-9.333%	472	6,121	-9.804%
2026-07-02	2.2500	2.5500	2.1700	2.2500	+6.635%	145	5,600	-18.222%
2026-07-01	2.0800	2.2100	2.0800	2.1100	-3.211%	23	5,600	-12.796%
2026-06-30	3.0400	3.0500	2.1800	2.1800	-32.716%	265	5,602	-15.596%
2026-06-29	3.0500	3.2400	2.7300	3.2400	+16.968%	678	5,660	-43.210%
2026-06-26	3.0400	3.1000	2.6900	2.7700	-6.734%	66	5,227	-33.574%
2026-06-25	2.2000	3.0000	2.2000	2.9700	+20.732%	167	5,212	-38.047%
2026-06-24	2.1800	2.5400	2.1200	2.4600	+16.038%	66	5,270	-25.203%
2026-06-23	1.9800	2.1600	1.6100	2.1200	+35.897%	104	5,291	-13.208%
2026-06-22	1.4600	1.8500	1.3700	1.5600	+11.429%	267	5,304	+17.949%
2026-06-18	1.2500	1.4200	1.2000	1.4000	+3.704%	183	4,977	+31.429%
2026-06-17	1.3200	1.4300	1.3000	1.3500	-20.588%	1,545	4,977	+36.296%
2026-06-16	1.7000	1.9200	1.7000	1.7000	+8.280%	98	4,977	+8.235%
2026-06-15	1.6400	1.7100	1.5200	1.5700	-19.898%	95	4,925	+17.197%
2026-06-12	1.9300	2.2600	1.9000	1.9600	-1.010%	546	4,866	-6.122%
2026-06-11	2.7600	2.7600	1.9800	1.9800	-27.473%	114	4,615	-7.071%
2026-06-10	2.3700	2.8500	2.3200	2.7300	+33.171%	52	4,596	-32.601%
2026-06-09	2.0600	2.4400	1.9400	2.0500	-1.914%	508	4,576	-10.244%
2026-06-08	2.2800	2.3200	2.0900	2.0900	-19.615%	115	4,580	-11.962%
2026-06-05	2.1000	2.8600	2.1000	2.6000	+36.842%	996	4,554	-29.231%
2026-06-04	2.0000	2.0600	1.8300	1.9000	-5.000%	97	3,753	-3.158%
2026-06-03	1.6400	2.5000	1.3800	2.0000	+26.582%	137	3,681	-8.000%
2026-06-02	1.5200	1.5900	1.4000	1.5800	+18.797%	32	3,651	+16.456%
2026-06-01	1.5400	1.5600	1.3300	1.3300	-13.636%	184	3,652	+38.346%
2026-05-29	2.0500	2.0500	1.5400	1.5400	-33.043%	138	3,588	+19.481%
2026-05-28	2.6000	2.6400	2.3000	2.3000	-9.449%	338	3,589	-20.000%
2026-05-27	2.8000	2.8300	2.4800	2.5400	-2.682%	148	3,474	-27.559%
2026-05-26	3.2800	3.2800	2.4200	2.6100	-19.692%	297	3,407	-29.502%
2026-05-22	3.1700	3.3400	3.1000	3.2500	+1.562%	486	3,563	-43.385%
2026-05-21	3.3500	3.3700	3.1200	3.2000	+3.226%	161	3,690	-42.500%
2026-05-20	3.3000	3.4500	3.1000	3.1000	-5.775%	49	3,690	-40.645%
2026-05-19	3.2400	3.2900	3.2200	3.2900	+2.813%	15	3,611	-44.073%
2026-05-18	2.9500	3.2000	2.8100	3.2000	+13.475%	240	3,611	-42.500%
2026-05-15	3.0000	3.0000	2.6400	2.8200	+6.415%	170	3,611	-34.752%
2026-05-14	2.6500	2.7400	2.4700	2.6500	+10.879%	78	3,364	-30.566%
2026-05-13	2.2400	2.3900	2.1800	2.3900	+17.734%	59	3,317	-23.013%
2026-05-12	1.6200	2.0600	1.6200	2.0300	+40.000%	127	3,317	-9.360%
2026-05-11	1.4100	1.5300	1.4100	1.4500	+7.407%	36	3,317	+26.897%
2026-05-08	1.6300	1.6300	1.3500	1.3500	-11.184%	8	3,197	+36.296%
2026-05-07	1.7100	1.7100	1.5100	1.5200	-22.449%	28	3,194	+21.053%
2026-05-06	2.5200	2.5300	1.9600	1.9600	-38.750%	39	3,195	-6.122%
2026-05-05	3.2500	3.3000	2.9200	3.2000	+4.235%	36	3,188	-42.500%
2026-05-04	3.3700	3.6000	2.9200	3.0700	-14.722%	94	3,185	-40.065%
2026-05-01	3.6100	3.6500	3.0000	3.6000	+18.812%	174	2,975	-48.889%
2026-04-30	3.0500	3.5000	2.4800	3.0300	+99.342%	250	2,975	-39.274%
2026-04-29	1.3900	1.6200	1.3900	1.5200	+4.828%	169	2,980	+21.053%
2026-04-28	1.3600	1.4500	1.3600	1.4500	+42.157%	10	2,902	+26.897%
2026-04-27	1.1400	1.1400	1.0000	1.0200	-18.400%	14	2,894	+80.392%
2026-04-24	1.3400	1.3400	1.1900	1.2500	-15.541%	13	2,894	+47.200%
2026-04-23	1.0000	1.4800	1.0000	1.4800	+82.716%	1,076	2,890	+24.324%
2026-04-22	0.9000	0.9000	0.7900	0.8100	+9.459%	95	1,987	+127.160%
2026-04-21	0.6000	0.7400	0.4300	0.7400	+13.846%	54	1,957	+148.649%
2026-04-20	0.6600	0.7000	0.6100	0.6500	-1.515%	41	1,957	+183.077%
2026-04-17	0.6700	0.7300	0.6300	0.6600	-15.385%	41	1,976	+178.788%
2026-04-16	0.7600	0.7800	0.7600	0.7800	+4.000%	5	2,007	+135.897%
2026-04-15	0.7200	0.7500	0.7200	0.7500	-12.791%	12	2,008	+145.333%
2026-04-14	0.9100	0.9100	0.8400	0.8600	-22.523%	16	2,008	+113.953%
2026-04-13	1.2700	1.2700	1.0600	1.1100	-8.264%	33	2,017	+65.766%
2026-04-10	1.2900	1.3100	1.2100	1.2100	-10.370%	4	2,007	+52.066%
2026-04-09	1.1400	1.3500	1.1400	1.3500	+17.391%	24	2,006	+36.296%
2026-04-08	0.9000	1.1500	0.9000	1.1500	-19.014%	79	1,988	+60.000%
2026-04-07	1.4500	1.4500	1.4000	1.4200	+29.091%	28	1,987	+29.577%
2026-04-06	1.1400	1.1400	1.0000	1.1000	-9.091%	12	1,968	+67.273%
2026-04-02	1.2100	1.2100	1.2100	1.2100	+11.009%	1	1,964	+52.066%
2026-04-01	1.0600	1.1000	0.8500	1.0900	-7.627%	961	1,964	+68.807%
2026-03-31	1.3600	1.3800	1.1800	1.1800	-21.333%	144	1,053	+55.932%
2026-03-30	1.3700	1.5300	1.3300	1.5000	+7.143%	43	1,026	+22.667%
2026-03-27	1.0000	1.4100	1.0000	1.4000	+59.091%	99	1,008	+31.429%
2026-03-26	0.8800	0.9000	0.8600	0.8800	+20.548%	68	975	+109.091%
2026-03-25	0.6000	0.7300	0.6000	0.7300	+4.286%	199	972	+152.055%
2026-03-23	0.9000	0.9000	0.7000	0.7000	-12.500%	16	879	+162.857%
2026-03-20	0.9500	0.9500	0.7900	0.8000	-20.000%	7	868	+130.000%
2026-03-19	1.0000	1.0000	1.0000	1.0000	+6.383%	1	866	+84.000%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-34.266%	19	865	+95.745%
2026-03-17	1.4300	1.4300	1.4300	1.4300	-1.379%	20	853	+28.671%
2026-03-16	1.5000	1.5000	1.4500	1.4500	-4.605%	12	853	+26.897%
2026-03-13	1.5200	1.5200	1.5200	1.5200	+32.174%	1	842	+21.053%
2026-03-11	1.1500	1.1500	1.1500	1.1500	-14.179%	2	841	+60.000%
2026-03-10	1.3500	1.3700	1.3000	1.3400	-0.741%	26	841	+37.313%
2026-03-09	1.3300	1.4000	1.3300	1.3500	+12.500%	23	819	+36.296%
2026-03-06	1.2000	1.2000	1.2000	1.2000	-15.493%	1	811	+53.333%
2026-03-05	1.4700	1.4700	1.2800	1.4200	-22.404%	63	811	+29.577%
2026-03-04	1.8000	1.8300	1.6900	1.8300	+3.977%	17	781	+0.546%
2026-03-03	1.7000	1.7600	1.7000	1.7600	-12.000%	3	771	+4.545%
2026-03-02	2.1600	2.1600	2.0000	2.0000	-9.502%	3	769	-8.000%
2026-02-27	2.2600	2.3800	2.1700	2.2100	+6.250%	20	767	-16.742%
2026-02-26	2.0000	2.1500	2.0000	2.0800	+4.000%	41	768	-11.538%
2026-02-25	1.8000	2.0000	1.8000	2.0000	+17.647%	5	728	-8.000%
2026-02-24	1.7000	1.7000	1.7000	1.7000	-10.053%	3	728	+8.235%
2026-02-23	1.8600	1.8900	1.8600	1.8900	+26.846%	33	728	-2.646%
2026-02-20	1.3900	1.4900	1.3000	1.4900	0.000%	14	748	+23.490%
2026-02-19	1.4700	1.5000	1.4500	1.4900	+10.370%	5	737	+23.490%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+5.469%	10	738	+36.296%
2026-02-17	1.3200	1.3200	1.2400	1.2800	-2.290%	6	738	+43.750%
2026-02-13	1.3800	1.4400	1.3100	1.3100	+19.091%	18	736	+40.458%
2026-02-12	1.1500	1.1500	1.1000	1.1000	+2.804%	5	736	+67.273%
2026-02-11	1.0000	1.0700	1.0000	1.0700	+18.889%	2	734	+71.963%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-7.216%	1	733	+104.444%
2026-02-06	0.8400	1.0200	0.8400	0.9700	-3.000%	28	733	+89.691%
2026-02-05	0.9500	1.1200	0.9500	1.0000	+33.333%	141	724	+84.000%
2026-02-04	0.7500	0.7500	0.7500	0.7500	0.000%	3	621	+145.333%
2026-02-03	0.6000	0.7500	0.6000	0.7500	+200.000%	17	621	+145.333%
2026-01-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	621	+636.000%
2026-01-29	0.4000	0.4000	0.3000	0.3000	-58.904%	13	621	+513.333%
2026-01-28	0.6000	0.7300	0.6000	0.7300	+21.667%	18	621	+152.055%
2026-01-27	0.6100	0.6100	0.6000	0.6000	+20.000%	2	620	+206.667%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+16.279%	4	620	+268.000%
2026-01-23	0.4300	0.4300	0.4300	0.4300	+4.878%	1	620	+327.907%
2026-01-22	0.4100	0.4100	0.4100	0.4100	-19.608%	2	620	+348.780%
2026-01-20	0.5100	0.5100	0.5100	0.5100	+4.082%	5	620	+260.784%
2026-01-15	0.4900	0.4900	0.4900	0.4900	+88.462%	1	620	+275.510%
2026-01-13	0.3000	0.3000	0.2600	0.2600	+73.333%	5	620	+607.692%
2026-01-06	0.1500	0.1500	0.1500	0.1500	-42.308%	2	624	+1,126.667%
2025-12-19	0.2600	0.2600	0.2600	0.2600	-25.714%	7	624	+607.692%
2025-12-15	0.3500	0.3500	0.3500	0.3500	+6.061%	3	624	+425.714%
2025-12-12	0.3300	0.3300	0.3300	0.3300	+3.125%	3	624	+457.576%
2025-12-04	0.3500	0.3500	0.3200	0.3200	-30.435%	2	624	+475.000%
2025-12-01	0.4600	0.4600	0.4600	0.4600	+15.000%	1	624	+300.000%
2025-11-28	0.4000	0.4000	0.4000	0.4000	+66.667%	6	624	+360.000%
2025-11-25	0.2400	0.2400	0.2400	0.2400	-48.936%	2	629	+666.667%
2025-11-17	0.4800	0.4800	0.4600	0.4700	+6.818%	6	631	+291.489%
2025-11-12	0.5600	0.5600	0.4400	0.4400	-12.000%	3	626	+318.182%
2025-11-04	0.5000	0.5000	0.5000	0.5000	+2.041%	3	626	+268.000%
2025-10-31	0.4900	0.4900	0.4900	0.4900	-2.000%	1	626	+275.510%
2025-10-30	0.5000	0.5000	0.4500	0.5000	-60.000%	13	626	+268.000%
2025-10-28	1.2500	1.2500	1.2500	1.2500	+4.167%	5	620	+47.200%
2025-10-27	1.6700	1.6700	1.2000	1.2000	-26.829%	6	612	+53.333%
2025-10-17	1.6400	1.6400	1.6400	1.6400	+9.333%	1	612	+12.195%
2025-10-16	1.6000	1.6000	1.5000	1.5000	-23.469%	9	612	+22.667%
2025-10-13	1.9600	1.9600	1.9600	1.9600	-2.970%	2	603	-6.122%
2025-10-10	2.1200	2.1400	2.0200	2.0200	+8.021%	6	603	-8.911%
2025-10-08	1.8900	1.8900	1.8400	1.8700	-7.882%	11	603	-1.604%
2025-10-07	1.9200	2.0500	1.9200	2.0300	+6.842%	16	587	-9.360%
2025-10-03	1.9200	1.9200	1.9000	1.9000	+2.151%	11	587	-3.158%
2025-09-30	1.8600	1.8600	1.8600	1.8600	+6.286%	1	577	-1.075%
2025-09-29	1.6300	1.7500	1.6300	1.7500	+35.659%	11	577	+5.143%
2025-09-22	1.2900	1.2900	1.2900	1.2900	-11.644%	8	577	+42.636%
2025-09-12	1.5900	1.5900	1.4600	1.4600	-17.045%	7	585	+26.027%
2025-09-10	1.7100	1.7600	1.7100	1.7600	+7.975%	47	581	+4.545%
2025-09-08	1.6500	1.6500	1.6200	1.6300	-9.945%	9	537	+12.883%
2025-09-05	1.8100	1.8300	1.7900	1.8100	0.000%	136	529	+1.657%
2025-09-04	1.8400	1.8900	1.8100	1.8100	+5.848%	174	393	+1.657%
2025-08-29	1.7100	1.7100	1.7100	1.7100	+8.228%	1	238	+7.602%
2025-08-28	1.5300	1.5800	1.5300	1.5800	-1.863%	45	238	+16.456%
2025-08-27	1.6300	1.6600	1.6100	1.6100	-8.000%	24	193	+14.286%
2025-08-26	1.7200	1.7500	1.7200	1.7500	-23.913%	23	187	+5.143%
2025-08-22	2.2100	2.3000	2.2100	2.3000	+4.545%	29	187	-20.000%
2025-08-20	2.1500	2.2000	2.1500	2.2000	+26.437%	2	160	-16.364%
2025-08-19	1.6500	1.7400	1.6500	1.7400	+12.987%	14	159	+5.747%
2025-08-14	1.5200	1.5800	1.5200	1.5400	+5.479%	3	150	+19.481%
2025-08-13	1.4600	1.4600	1.4600	1.4600	-12.048%	1	150	+26.027%
2025-08-12	1.6100	1.7700	1.6100	1.6600	+9.211%	52	149	+10.843%
2025-08-11	1.5100	1.5200	1.4700	1.5200	+38.182%	10	148	+21.053%
2025-08-08	1.1000	1.1000	1.1000	1.1000	+3.774%	3	151	+67.273%
2025-08-06	1.0500	1.0600	1.0500	1.0600	+30.864%	5	151	+73.585%
2025-08-04	0.6500	0.8100	0.6500	0.8100	-17.347%	6	150	+127.160%
2025-08-01	0.9800	0.9800	0.9800	0.9800	+7.692%	25	147	+87.755%
2025-07-31	0.8900	0.9500	0.8900	0.9100	+56.897%	8	129	+102.198%
2025-07-29	0.5000	0.5800	0.5000	0.5800	-13.433%	12	123	+217.241%
2025-07-24	0.6100	0.6700	0.6100	0.6700	-1.471%	2	112	+174.627%
2025-07-23	0.7200	0.7200	0.6800	0.6800	+51.111%	48	112	+170.588%
2025-07-22	0.4600	0.4600	0.4500	0.4500	-19.643%	14	95	+308.889%
2025-07-21	0.5600	0.5600	0.5600	0.5600	-20.000%	50	96	+228.571%
2025-06-25	0.7000	0.7000	0.7000	0.7000	+7.692%	10	56	+162.857%
2025-06-16	0.7800	0.7800	0.6500	0.6500	-19.753%	14	46	+183.077%
2025-06-13	0.7200	0.8100	0.7200	0.8100	+20.896%	28	44	+127.160%
2025-06-12	0.9700	0.9700	0.6000	0.6700	-2.899%	32	38	+174.627%
2025-06-11	0.5300	0.6900	0.5300	0.6900	+38.000%	14	24	+166.667%
2025-06-10	0.6100	0.6100	0.5000	0.5000	-16.667%	16	28	+268.000%
2025-06-03	0.6300	0.6300	0.6000	0.6000	-37.500%	12	26	+206.667%
2025-05-29	0.8200	1.3600	0.8200	0.9600	+23.077%	50	20	+91.667%
2025-05-27	0.8500	0.8500	0.5700	0.7800	0.000%	4	1	+135.897%