Dark

MO20260918C77.5
MO Sep 18 2026 77.50 Call (MO260918C00077500)
option OPRA

EOD

Jul 23, 2026

1.12-21.127%(-0.30)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2000	1.3900	1.1200	1.1200	-21.127%	146	4,192	0.000%
2026-07-22	1.9000	1.9000	1.3900	1.4200	-11.801%	145	4,196	-21.127%
2026-07-21	1.9400	1.9400	1.6000	1.6100	-23.333%	69	4,185	-30.435%
2026-07-20	2.3000	2.3000	2.0600	2.1000	-2.326%	38	4,191	-46.667%
2026-07-17	2.0000	2.5600	2.0000	2.1500	+27.976%	237	4,172	-47.907%
2026-07-16	1.3500	1.6800	1.1400	1.6800	+97.647%	101	4,127	-33.333%
2026-07-15	0.9700	1.1200	0.8500	0.8500	-7.609%	760	4,118	+31.765%
2026-07-14	0.9600	0.9600	0.8300	0.9200	-32.353%	204	3,899	+21.739%
2026-07-13	1.4000	1.4500	1.1500	1.3600	+13.333%	628	3,944	-17.647%
2026-07-10	1.2600	1.3200	1.1400	1.2000	-9.091%	86	4,041	-6.667%
2026-07-09	1.8800	1.8800	1.3200	1.3200	-22.353%	19	4,038	-15.152%
2026-07-08	2.0100	2.0100	1.6600	1.7000	+3.659%	12	4,024	-34.118%
2026-07-07	1.9500	2.0900	1.5600	1.6400	+19.708%	48	4,013	-31.707%
2026-07-06	1.3100	1.3700	1.2500	1.3700	-9.272%	70	3,992	-18.248%
2026-07-02	1.4800	1.5700	1.4700	1.5100	+15.267%	78	4,098	-25.828%
2026-07-01	1.5000	1.5000	1.2700	1.3100	-21.084%	71	4,098	-14.504%
2026-06-30	1.7700	1.8300	1.5600	1.6600	-19.024%	1,346	4,152	-32.530%
2026-06-29	1.9300	2.0500	1.9300	2.0500	0.000%	32	3,021	-45.366%
2026-06-26	2.0000	2.0500	1.8700	2.0500	-0.485%	17	2,992	-45.366%
2026-06-25	1.5700	2.0600	1.5700	2.0600	+29.560%	42	2,991	-45.631%
2026-06-24	1.4200	1.7000	1.4200	1.5900	+16.058%	43	2,977	-29.560%
2026-06-23	1.1300	1.4700	1.1300	1.3700	+34.314%	55	2,968	-18.248%
2026-06-22	0.7600	1.1700	0.7600	1.0200	+8.511%	55	2,931	+9.804%
2026-06-18	0.9100	0.9400	0.9100	0.9400	+5.618%	4	2,765	+19.149%
2026-06-17	1.0700	1.0700	0.8500	0.8900	-11.881%	173	2,765	+25.843%
2026-06-16	0.9700	1.2600	0.9700	1.0100	-3.810%	326	2,765	+10.891%
2026-06-15	1.0700	1.2000	1.0000	1.0500	-18.605%	50	2,565	+6.667%
2026-06-12	1.2800	1.4100	1.2800	1.2900	-15.686%	38	2,525	-13.178%
2026-06-11	1.8100	1.8100	1.5300	1.5300	-16.393%	63	2,495	-26.797%
2026-06-10	1.6000	2.0700	1.6000	1.8300	+38.636%	116	2,473	-38.798%
2026-06-09	1.4000	1.5600	1.3200	1.3200	-9.589%	66	2,455	-15.152%
2026-06-08	1.5100	1.5100	1.4600	1.4600	-29.808%	13	2,420	-23.288%
2026-06-05	1.4800	2.0800	1.4800	2.0800	+56.391%	656	2,420	-46.154%
2026-06-04	1.4300	1.4300	1.2800	1.3300	-4.317%	12	1,922	-15.789%
2026-06-03	1.2100	1.5400	1.2100	1.3900	+32.381%	57	1,920	-19.424%
2026-06-02	0.9600	1.0500	0.9600	1.0500	+19.318%	3	1,905	+6.667%
2026-06-01	1.0500	1.0500	0.8800	0.8800	-20.721%	3	1,905	+27.273%
2026-05-29	1.2400	1.4000	1.1000	1.1100	-30.189%	59	1,905	+0.901%
2026-05-28	1.6500	1.7600	1.5900	1.5900	-8.092%	75	1,929	-29.560%
2026-05-27	1.8200	1.8500	1.7300	1.7300	-2.809%	45	1,894	-35.260%
2026-05-26	1.7600	1.7800	1.7600	1.7800	-23.605%	3	1,868	-37.079%
2026-05-22	2.2300	2.3600	2.2300	2.3300	+2.643%	160	1,868	-51.931%
2026-05-21	2.3400	2.4800	2.2700	2.2700	+2.715%	67	1,852	-50.661%
2026-05-20	2.3700	2.4100	2.1900	2.2100	-4.329%	15	1,852	-49.321%
2026-05-19	2.3000	2.5200	2.0500	2.3100	+2.667%	222	1,760	-51.515%
2026-05-18	2.0900	2.2500	2.0900	2.2500	+11.940%	280	1,760	-50.222%
2026-05-15	2.0000	2.0200	1.8600	2.0100	+6.349%	102	1,760	-44.279%
2026-05-14	1.7800	1.9100	1.7800	1.8900	+11.834%	83	1,591	-40.741%
2026-05-13	1.5300	1.7000	1.5300	1.6900	+27.068%	71	1,631	-33.728%
2026-05-12	1.1000	1.3300	1.1000	1.3300	+31.683%	11	1,631	-15.789%
2026-05-11	0.9000	1.0500	0.9000	1.0100	-0.980%	35	1,631	+10.891%
2026-05-08	1.1500	1.1500	1.0200	1.0200	-15.000%	893	1,655	+9.804%
2026-05-07	1.1000	1.2000	1.0100	1.2000	-17.241%	385	1,168	-6.667%
2026-05-06	1.7500	1.7500	1.4400	1.4500	-35.556%	35	815	-22.759%
2026-05-05	2.1600	2.3200	2.1300	2.2500	0.000%	100	817	-50.222%
2026-05-04	2.5200	2.6100	2.2000	2.2500	-12.109%	70	775	-50.222%
2026-05-01	2.2600	2.5600	2.1000	2.5600	+23.077%	211	632	-56.250%
2026-04-30	1.5000	2.4500	1.5000	2.0800	+101.942%	76	632	-46.154%
2026-04-29	1.0500	1.0800	1.0200	1.0300	+8.421%	578	592	+8.738%
2026-04-28	0.8600	1.0100	0.8600	0.9500	+43.939%	17	319	+17.895%
2026-04-27	0.7200	0.7200	0.6600	0.6600	-21.429%	2	331	+69.697%
2026-04-24	0.8200	0.8500	0.8200	0.8400	-7.692%	4	332	+33.333%
2026-04-23	0.8600	0.9100	0.8600	0.9100	+82.000%	88	334	+23.077%
2026-04-22	0.5800	0.5800	0.5000	0.5000	-9.091%	3	284	+124.000%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-27.632%	1	283	+103.636%
2026-04-08	0.6900	0.7600	0.6900	0.7600	+2.703%	4	282	+47.368%
2026-04-02	0.7400	0.7400	0.7400	0.7400	-10.843%	1	279	+51.351%
2026-04-01	0.8300	0.8300	0.8300	0.8300	-17.822%	1	279	+34.940%
2026-03-30	0.9500	1.0400	0.9500	1.0100	+12.222%	10	278	+10.891%
2026-03-27	0.9000	0.9000	0.9000	0.9000	+109.302%	45	270	+24.444%
2026-03-23	0.4300	0.4300	0.4300	0.4300	-6.522%	1	225	+160.465%
2026-03-19	0.4600	0.4600	0.4600	0.4600	-35.211%	5	224	+143.478%
2026-03-18	0.7100	0.7100	0.7100	0.7100	-33.019%	3	219	+57.746%
2026-03-17	1.0300	1.0700	1.0300	1.0600	+3.922%	50	216	+5.660%
2026-03-13	1.0200	1.0200	1.0200	1.0200	+7.368%	1	167	+9.804%
2026-03-12	0.9400	0.9500	0.9400	0.9500	+18.750%	50	166	+17.895%
2026-03-11	0.6800	0.8000	0.6800	0.8000	-15.789%	67	120	+40.000%
2026-03-10	0.9100	0.9500	0.9000	0.9500	-4.040%	17	53	+17.895%
2026-03-09	1.0000	1.0000	0.9800	0.9900	+6.452%	5	36	+13.131%
2026-03-06	0.8900	0.9300	0.8900	0.9300	-26.190%	4	35	+20.430%
2026-03-04	1.2200	1.3000	1.1800	1.2600	-4.545%	20	31	-11.111%
2026-03-03	1.2000	1.3200	1.2000	1.3200	-21.429%	14	22	-15.152%
2026-02-27	1.7100	1.7100	1.6800	1.6800	+23.529%	4	8	-33.333%
2026-02-26	1.4500	1.4500	1.3600	1.3600	0.000%	6	0	-17.647%