Dark

MO20260918C80
MO Sep 18 2026 80.00 Call (MO260918C00080000)
option OPRA

EOD

Jul 23, 2026

0.6800-19.048%(-0.1600)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7600	0.8100	0.6700	0.6800	-19.048%	172	3,240	0.000%
2026-07-22	0.9800	0.9800	0.8400	0.8400	-20.755%	88	3,226	-19.048%
2026-07-21	1.1800	1.1800	0.9900	1.0600	-27.397%	212	3,210	-35.849%
2026-07-20	1.4700	1.4700	1.3400	1.4600	+0.690%	233	3,206	-53.425%
2026-07-17	1.3800	1.9000	1.3000	1.4500	+55.914%	155	3,047	-53.103%
2026-07-16	0.5800	0.9300	0.4700	0.9300	+69.091%	27	2,972	-26.882%
2026-07-15	0.6500	0.6500	0.5500	0.5500	0.000%	17	2,964	+23.636%
2026-07-14	0.7100	0.7100	0.5500	0.5500	-36.782%	37	2,973	+23.636%
2026-07-13	1.0500	1.0500	0.8100	0.8700	+8.750%	88	2,944	-21.839%
2026-07-10	0.8100	0.8400	0.7100	0.8000	-20.792%	155	2,936	-15.000%
2026-07-09	1.0700	1.0900	1.0100	1.0100	-9.009%	80	2,788	-32.673%
2026-07-08	1.1500	1.2500	1.0200	1.1100	+3.738%	92	2,793	-38.739%
2026-07-07	1.3000	1.3300	1.0000	1.0700	+25.882%	577	2,764	-36.449%
2026-07-06	0.9000	0.9300	0.8100	0.8500	-15.842%	41	2,245	-20.000%
2026-07-02	0.9700	1.1100	0.9200	1.0100	+7.447%	14	2,263	-32.673%
2026-07-01	0.9100	0.9600	0.9100	0.9400	-1.053%	15	2,263	-27.660%
2026-06-30	1.2000	1.2000	0.9500	0.9500	-32.143%	21	2,249	-28.421%
2026-06-29	1.2800	1.4000	1.2200	1.4000	+8.527%	130	2,236	-51.429%
2026-06-26	1.3500	1.3500	1.1900	1.2900	-4.444%	35	2,179	-47.287%
2026-06-25	1.0300	1.5400	1.0000	1.3500	+29.808%	175	2,144	-49.630%
2026-06-24	1.0000	1.1500	0.9200	1.0400	+10.638%	197	2,041	-34.615%
2026-06-23	0.8600	0.9400	0.8500	0.9400	+38.235%	372	1,874	-27.660%
2026-06-22	0.5700	0.7900	0.5700	0.6800	+15.254%	36	1,543	0.000%
2026-06-18	0.5700	0.5900	0.5700	0.5900	-1.667%	5	1,581	+15.254%
2026-06-17	0.6700	0.6700	0.5400	0.6000	-10.448%	67	1,581	+13.333%
2026-06-16	0.7400	0.8600	0.6700	0.6700	-5.634%	550	1,581	+1.493%
2026-06-15	0.8900	0.8900	0.6700	0.7100	-11.250%	26	1,046	-4.225%
2026-06-12	0.8800	0.8900	0.8000	0.8000	-20.000%	106	1,062	-15.000%
2026-06-11	1.1700	1.1700	0.8200	1.0000	-23.077%	33	957	-32.000%
2026-06-10	1.0200	1.4000	1.0200	1.3000	+39.785%	84	941	-47.692%
2026-06-09	0.7700	1.1400	0.7700	0.9300	-2.105%	10	878	-26.882%
2026-06-08	1.1700	1.1700	0.9500	0.9500	-29.630%	95	878	-28.421%
2026-06-05	1.0500	1.4000	1.0500	1.3500	+80.000%	57	798	-49.630%
2026-06-04	0.9300	0.9300	0.7500	0.7500	-21.875%	2	774	-9.333%
2026-06-03	1.1200	1.2000	0.9000	0.9600	+68.421%	45	772	-29.167%
2026-06-02	0.5700	0.5700	0.5700	0.5700	-18.571%	1	751	+19.298%
2026-05-29	0.9100	0.9400	0.7000	0.7000	-31.373%	64	750	-2.857%
2026-05-28	1.2300	1.2300	1.0200	1.0200	-10.526%	16	706	-33.333%
2026-05-27	1.1700	1.2100	1.1300	1.1400	-5.785%	98	690	-40.351%
2026-05-26	1.8000	1.8000	1.2100	1.2100	-24.375%	23	592	-43.802%
2026-05-22	1.6300	1.6300	1.5400	1.6000	+1.911%	33	603	-57.500%
2026-05-21	1.6400	1.6800	1.5700	1.5700	+3.289%	105	579	-56.688%
2026-05-20	1.6500	1.6500	1.5200	1.5200	-8.982%	30	579	-55.263%
2026-05-19	1.5600	1.7000	1.5600	1.6700	+7.742%	27	511	-59.281%
2026-05-18	1.4000	1.5500	1.4000	1.5500	+14.815%	67	511	-56.129%
2026-05-15	1.3100	1.3500	1.3100	1.3500	+7.143%	3	511	-49.630%
2026-05-14	1.3000	1.3200	1.2600	1.2600	+9.565%	49	502	-46.032%
2026-05-13	1.0000	1.1500	1.0000	1.1500	+41.975%	17	444	-40.870%
2026-05-12	0.8500	0.8500	0.8100	0.8100	+15.714%	11	444	-16.049%
2026-05-11	0.4900	0.7000	0.4900	0.7000	0.000%	128	444	-2.857%
2026-05-08	0.7300	0.8000	0.7000	0.7000	-26.316%	38	421	-2.857%
2026-05-06	1.1000	1.1700	0.9500	0.9500	-36.667%	58	422	-28.421%
2026-05-05	1.6100	1.6300	1.4900	1.5000	+1.351%	21	421	-54.667%
2026-05-04	1.6500	1.8300	1.4800	1.4800	-6.918%	73	421	-54.054%
2026-05-01	1.6000	1.9500	1.4800	1.5900	-0.625%	83	405	-57.233%
2026-04-30	1.3000	1.8500	1.2700	1.6000	+125.352%	226	405	-57.500%
2026-04-29	0.6100	0.7200	0.6100	0.7100	+14.516%	125	226	-4.225%
2026-04-28	0.5000	0.6500	0.5000	0.6200	+34.783%	6	170	+9.677%
2026-04-27	0.5600	0.5600	0.4500	0.4600	-17.857%	22	164	+47.826%
2026-04-24	0.5600	0.5600	0.5600	0.5600	+40.000%	1	164	+21.429%
2026-04-22	0.3500	0.4000	0.3500	0.4000	+66.667%	19	164	+70.000%
2026-04-21	0.2400	0.2400	0.2400	0.2400	-11.111%	1	171	+183.333%
2026-04-17	0.2800	0.2800	0.2700	0.2700	-18.182%	7	171	+151.852%
2026-04-15	0.3300	0.3300	0.3300	0.3300	-5.714%	25	176	+106.061%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-40.678%	2	156	+94.286%
2026-03-27	0.5200	0.5900	0.5200	0.5900	-23.377%	35	156	+15.254%
2026-03-16	0.7700	0.7700	0.7700	0.7700	+28.333%	1	131	-11.688%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+9.091%	1	130	+13.333%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-38.889%	1	129	+23.636%
2026-03-04	0.8400	0.9100	0.8200	0.9000	+12.500%	13	128	-24.444%
2026-03-03	0.8200	0.8200	0.8000	0.8000	-30.435%	6	122	-15.000%
2026-02-27	1.2400	1.2400	1.1500	1.1500	+35.294%	2	117	-40.870%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+28.788%	2	116	-20.000%
2026-02-23	0.6500	0.6600	0.6500	0.6600	+20.000%	28	115	+3.030%
2026-02-18	0.6500	0.6500	0.5500	0.5500	-8.333%	5	112	+23.636%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-14.286%	2	111	+13.333%
2026-02-13	0.7400	0.7400	0.6800	0.7000	+150.000%	39	85	-2.857%
2026-01-27	0.2800	0.2800	0.2800	0.2800	+7.692%	1	85	+142.857%
2026-01-26	0.2400	0.2600	0.2400	0.2600	+73.333%	17	85	+161.538%
2026-01-15	0.1500	0.1500	0.1500	0.1500	+50.000%	1	69	+353.333%
2026-01-12	0.1000	0.1000	0.1000	0.1000	0.000%	7	69	+580.000%
2026-01-06	0.1000	0.1000	0.1000	0.1000	-37.500%	20	76	+580.000%
2026-01-02	0.1600	0.1600	0.1600	0.1600	+14.286%	5	56	+325.000%
2025-12-24	0.1300	0.1400	0.1300	0.1400	-44.000%	10	45	+385.714%
2025-12-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	45	+172.000%
2025-11-26	0.2600	0.2600	0.2500	0.2500	-19.355%	6	38	+172.000%
2025-11-11	0.3100	0.3100	0.3100	0.3100	+34.783%	1	35	+119.355%
2025-11-03	0.2400	0.2400	0.2300	0.2300	-63.492%	4	35	+195.652%
2025-10-28	0.6500	0.6500	0.6300	0.6300	-10.000%	5	35	+7.937%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-13.580%	1	35	-2.857%
2025-09-19	0.7500	0.8100	0.7500	0.8100	+5.195%	2	36	-16.049%
2025-09-18	0.7700	0.7700	0.7700	0.7700	-17.204%	1	36	-11.688%
2025-08-27	0.9300	0.9300	0.9300	0.9300	-19.130%	1	35	-26.882%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-12.214%	1	34	-40.870%
2025-08-22	1.2500	1.3100	1.2500	1.3100	+4.800%	16	33	-48.092%
2025-08-20	1.2100	1.2500	1.2100	1.2500	+32.979%	8	21	-45.600%
2025-08-19	0.9400	0.9400	0.9400	0.9400	+4.444%	2	16	-27.660%
2025-08-15	0.9000	0.9000	0.9000	0.9000	+7.143%	1	15	-24.444%
2025-08-13	0.8400	0.8400	0.8400	0.8400	+12.000%	13	14	-19.048%
2025-08-11	0.7500	0.7500	0.7500	0.7500	+87.500%	7	7	-9.333%
2025-05-29	0.4600	0.4600	0.4000	0.4000	0.000%	2	1	+70.000%