Dark

MO20260918C85
MO Sep 18 2026 85.00 Call (MO260918C00085000)
option OPRA

EOD

Jul 23, 2026

0.2800-28.205%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2700	0.2800	0.2700	0.2800	-28.205%	3	1,426	0.000%
2026-07-22	0.4000	0.4300	0.3400	0.3900	-29.091%	137	1,426	-28.205%
2026-07-20	0.5500	0.5600	0.5500	0.5500	+17.021%	20	1,424	-49.091%
2026-07-17	0.5000	0.8000	0.4700	0.4700	+62.069%	332	1,413	-40.426%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+45.000%	25	1,219	-3.448%
2026-07-15	0.2500	0.2600	0.2000	0.2000	-28.571%	3	1,219	+40.000%
2026-07-10	0.2800	0.2800	0.2800	0.2800	-36.364%	1	1,220	0.000%
2026-07-07	0.4500	0.4500	0.4400	0.4400	+2.326%	4	1,219	-36.364%
2026-07-02	0.4200	0.4300	0.4200	0.4300	+7.500%	4	1,218	-34.884%
2026-06-30	0.4400	0.4400	0.4000	0.4000	-24.528%	6	1,218	-30.000%
2026-06-29	0.5600	0.5600	0.5300	0.5300	-7.018%	3	1,220	-47.170%
2026-06-26	0.6100	0.6100	0.5300	0.5700	-9.524%	7	1,219	-50.877%
2026-06-25	0.6100	0.6300	0.6100	0.6300	+31.250%	3	1,216	-55.556%
2026-06-24	0.4500	0.4800	0.4300	0.4800	+20.000%	8	1,214	-41.667%
2026-06-23	0.4000	0.4100	0.3800	0.4000	+42.857%	19	1,219	-30.000%
2026-06-22	0.2900	0.2900	0.1400	0.2800	-20.000%	29	1,219	0.000%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+6.061%	10	1,216	-20.000%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-21.429%	1	1,220	-15.152%
2026-06-12	0.4800	0.4800	0.4200	0.4200	+27.273%	3	1,220	-33.333%
2026-06-11	0.5700	0.5700	0.3300	0.3300	-46.774%	3	1,217	-15.152%
2026-06-10	0.6000	0.6700	0.6000	0.6200	+51.220%	7	1,216	-54.839%
2026-06-09	0.4100	0.4100	0.4100	0.4100	-32.787%	1	1,216	-31.707%
2026-06-05	0.5200	0.6100	0.5200	0.6100	+84.848%	5	1,215	-54.098%
2026-06-04	0.3300	0.3300	0.3300	0.3300	+3.125%	25	1,213	-15.152%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-15.789%	1	1,191	-12.500%
2026-05-29	0.4500	0.4500	0.3800	0.3800	-35.593%	4	1,190	-26.316%
2026-05-27	0.6000	0.6000	0.5600	0.5900	+7.273%	10	1,189	-52.542%
2026-05-26	0.6100	0.6100	0.5500	0.5500	-25.676%	6	1,188	-49.091%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-9.756%	1	1,193	-62.162%
2026-05-20	0.7400	0.8200	0.7100	0.8200	+13.889%	53	1,193	-65.854%
2026-05-19	0.7200	0.7200	0.7200	0.7200	+10.769%	1	1,140	-61.111%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+35.417%	10	1,140	-56.923%
2026-05-13	0.4800	0.4800	0.4800	0.4800	+6.667%	10	1,140	-41.667%
2026-05-12	0.3400	0.4500	0.3100	0.4500	+45.161%	14	1,130	-37.778%
2026-05-11	0.3100	0.3100	0.3100	0.3100	-31.111%	1	1,130	-9.677%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-40.000%	1	1,120	-37.778%
2026-05-05	0.7800	0.7900	0.7500	0.7500	-14.773%	13	1,120	-62.667%
2026-05-04	0.8800	0.8800	0.8800	0.8800	+15.789%	1	1,108	-68.182%
2026-05-01	0.8100	0.8100	0.7000	0.7600	+15.152%	5	1,104	-63.158%
2026-04-30	0.5500	0.8400	0.5500	0.6600	+144.444%	21	1,104	-57.576%
2026-04-28	0.2900	0.2900	0.2700	0.2700	+92.857%	8	1,105	+3.704%
2026-04-27	0.2900	0.2900	0.1400	0.1400	-51.724%	2	1,098	+100.000%
2026-04-24	0.2900	0.2900	0.2900	0.2900	+38.095%	1	1,099	-3.448%
2026-04-23	0.2100	0.2100	0.2100	0.2100	-44.737%	30	1,098	+33.333%
2026-04-10	0.3800	0.3800	0.3800	0.3800	+80.952%	25	1,128	-26.316%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-22.222%	30	1,103	+33.333%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-18.182%	5	1,133	+3.704%
2026-03-17	0.3300	0.3300	0.3300	0.3300	-13.158%	5	1,133	-15.152%
2026-03-16	0.2800	0.3800	0.2800	0.3800	-20.833%	4	1,133	-26.316%
2026-03-03	0.4300	0.4800	0.4300	0.4800	0.000%	42	1,133	-41.667%
2026-02-26	0.4800	0.4800	0.4800	0.4800	+41.176%	3	1,134	-41.667%
2026-02-13	0.1300	0.3400	0.1300	0.3400	+61.905%	11	1,134	-17.647%
2026-02-04	0.2100	0.2100	0.2100	0.2100	+61.538%	2	1,134	+33.333%
2026-01-28	0.1300	0.1300	0.1300	0.1300	+116.667%	10	1,134	+115.385%
2026-01-08	0.0600	0.0600	0.0600	0.0600	-14.286%	5	1,144	+366.667%
2025-12-22	0.0600	0.0700	0.0600	0.0700	-41.667%	7	1,149	+300.000%
2025-11-24	0.1200	0.1200	0.1200	0.1200	-20.000%	5	1,149	+133.333%
2025-10-31	0.2000	0.2000	0.1500	0.1500	-79.730%	2	1,149	+86.667%
2025-10-13	0.7400	0.7400	0.7400	0.7400	-7.500%	1	1,148	-62.162%
2025-10-10	0.8000	0.8000	0.8000	0.8000	+42.857%	7	1,147	-65.000%
2025-10-08	0.5200	0.5600	0.5200	0.5600	-6.667%	680	1,147	-50.000%
2025-10-01	0.6300	0.6300	0.6000	0.6000	+22.449%	3	1,427	-53.333%
2025-09-25	0.4900	0.4900	0.4900	0.4900	+28.947%	4	1,424	-42.857%
2025-09-22	0.4000	0.4000	0.3500	0.3800	-7.317%	15	1,420	-26.316%
2025-09-18	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,413	-31.707%
2025-09-17	0.5100	0.5100	0.4500	0.4500	-13.462%	2	1,412	-37.778%
2025-09-12	0.5700	0.5700	0.5000	0.5200	-11.864%	750	1,410	-46.154%
2025-09-11	0.6000	0.6000	0.5900	0.5900	+5.357%	30	680	-52.542%
2025-09-09	0.5000	0.5600	0.5000	0.5600	-3.448%	2	650	-50.000%
2025-08-29	0.5800	0.5800	0.5800	0.5800	-21.622%	620	54	-51.724%
2025-08-22	0.7400	0.7400	0.7400	0.7400	+13.846%	1	54	-62.162%
2025-08-21	0.6500	0.6600	0.6500	0.6500	-9.722%	5	54	-56.923%
2025-08-20	0.7100	0.7200	0.7100	0.7200	+53.191%	3	54	-61.111%
2025-08-19	0.4700	0.4700	0.4700	0.4700	-7.843%	10	52	-40.426%
2025-08-18	0.5100	0.5100	0.5100	0.5100	+4.082%	28	52	-45.098%
2025-08-13	0.4400	0.4900	0.4200	0.4900	-5.769%	49	55	-42.857%
2025-08-12	0.5300	0.5500	0.5000	0.5200	+26.829%	29	42	-46.154%
2025-08-11	0.3800	0.4100	0.3800	0.4100	+64.000%	12	15	-31.707%
2025-07-31	0.2100	0.2800	0.2100	0.2500	0.000%	8	8	+12.000%