Dark

MO20260918P50
MO Sep 18 2026 50.00 Put (MO260918P00050000)
option OPRA

EOD

Jul 23, 2026

0.0500-16.667%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0600	0.1200	0.0400	0.0500	-16.667%	31	769	0.000%
2026-07-21	0.0700	0.1200	0.0500	0.0600	+20.000%	10	795	-16.667%
2026-07-20	0.1500	0.1500	0.0500	0.0500	-16.667%	4	799	0.000%
2026-07-16	0.0800	0.1100	0.0600	0.0600	+50.000%	6	798	-16.667%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-55.556%	1	803	+25.000%
2026-07-14	0.0900	0.0900	0.0900	0.0900	+50.000%	3	804	-44.444%
2026-07-13	0.0600	0.0600	0.0600	0.0600	0.000%	1	807	-16.667%
2026-07-07	0.0800	0.0800	0.0600	0.0600	-14.286%	10	808	-16.667%
2026-06-24	0.0900	0.0900	0.0700	0.0700	-22.222%	5	818	-28.571%
2026-06-16	0.0900	0.0900	0.0900	0.0900	-25.000%	5	822	-44.444%
2026-06-11	0.1200	0.1200	0.1200	0.1200	-14.286%	5	822	-58.333%
2026-06-09	0.1400	0.1400	0.1400	0.1400	-17.647%	2	822	-64.286%
2026-06-04	0.1700	0.1700	0.1700	0.1700	+41.667%	65	823	-70.588%
2026-05-27	0.1600	0.1600	0.0500	0.1200	-29.412%	6	823	-58.333%
2026-05-18	0.1700	0.1700	0.1700	0.1700	0.000%	6	822	-70.588%
2026-05-14	0.1700	0.1700	0.1700	0.1700	-29.167%	35	822	-70.588%
2026-05-11	0.2600	0.2600	0.2400	0.2400	+26.316%	2	822	-79.167%
2026-05-06	0.1900	0.1900	0.1900	0.1900	+5.556%	3	822	-73.684%
2026-05-04	0.2000	0.2000	0.1800	0.1800	-14.286%	2	822	-72.222%
2026-05-01	0.2100	0.2100	0.2100	0.2100	-16.000%	1	824	-76.190%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-44.444%	2	824	-80.000%
2026-04-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	826	-88.889%
2026-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	825	-88.889%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-8.163%	20	825	-88.889%
2026-04-21	0.5300	0.5300	0.4900	0.4900	-2.000%	15	791	-89.796%
2026-04-20	0.5800	0.5800	0.4800	0.5000	-9.091%	5	791	-90.000%
2026-04-16	0.5500	0.5500	0.5500	0.5500	+10.000%	5	789	-90.909%
2026-04-15	0.5500	0.5500	0.5000	0.5000	-7.407%	2	788	-90.000%
2026-04-14	0.5500	0.6300	0.5400	0.5400	+17.391%	6	787	-90.741%
2026-04-09	0.4500	0.4600	0.4500	0.4600	-2.128%	2	786	-89.130%
2026-04-08	0.5500	0.5500	0.4700	0.4700	-30.882%	2	787	-89.362%
2026-04-07	0.6800	0.6800	0.6800	0.6800	-5.556%	1	788	-92.647%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-11.111%	1	788	-93.056%
2026-04-01	0.8200	0.8200	0.8100	0.8100	+24.615%	2	788	-93.827%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-18.750%	2	786	-92.308%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-2.439%	1	788	-93.750%
2026-03-20	0.8200	0.8200	0.8200	0.8200	-6.818%	8	788	-93.902%
2026-03-19	0.8800	0.8800	0.8800	0.8800	+22.222%	10	788	-94.318%
2026-03-18	0.7200	0.7200	0.7200	0.7200	-11.111%	2	778	-93.056%
2026-03-17	0.8100	0.8100	0.8100	0.8100	+3.846%	5	777	-93.827%
2026-03-10	0.7800	0.7800	0.7800	0.7800	+9.859%	1	772	-93.590%
2026-03-09	0.7100	0.7100	0.7100	0.7100	+31.481%	1	773	-92.958%
2026-03-03	0.5400	0.5400	0.5400	0.5400	+12.500%	1	773	-90.741%
2026-02-23	0.5000	0.5000	0.4800	0.4800	-23.810%	2	773	-89.583%
2026-02-19	0.6400	0.6400	0.6300	0.6300	-1.563%	17	774	-92.063%
2026-02-18	0.6400	0.6400	0.6400	0.6400	+3.226%	1	785	-92.188%
2026-02-17	0.6200	0.6200	0.6100	0.6200	0.000%	68	784	-91.935%
2026-02-12	0.6000	0.6200	0.6000	0.6200	-12.676%	2	757	-91.935%
2026-02-11	0.7100	0.7100	0.7100	0.7100	+7.576%	10	757	-92.958%
2026-02-10	0.6800	0.6800	0.6100	0.6600	-5.714%	5	757	-92.424%
2026-02-09	0.6200	0.7400	0.6200	0.7000	+4.478%	17	758	-92.857%
2026-02-06	0.6600	0.6700	0.6600	0.6700	+8.065%	14	753	-92.537%
2026-02-05	0.6000	0.6300	0.5900	0.6200	+12.727%	59	753	-91.935%
2026-02-04	0.6500	0.6500	0.5500	0.5500	-11.290%	15	741	-90.909%
2026-02-03	0.7000	0.7000	0.6200	0.6200	-17.333%	2	728	-91.935%
2026-02-02	0.7200	0.7700	0.7200	0.7500	-22.680%	8	727	-93.333%
2026-01-30	1.0000	1.0700	0.9300	0.9700	-11.818%	87	724	-94.845%
2026-01-29	0.8600	1.1000	0.8200	1.1000	+52.778%	11	649	-95.455%
2026-01-28	0.7200	0.7200	0.7200	0.7200	+2.857%	1	648	-93.056%
2026-01-27	0.7700	0.7700	0.7000	0.7000	-10.256%	3	649	-92.857%
2026-01-26	0.7700	0.8000	0.7500	0.7800	-10.345%	7	648	-93.590%
2026-01-23	1.0000	1.0000	0.8700	0.8700	-18.692%	7	648	-94.253%
2026-01-21	1.0200	1.0700	1.0200	1.0700	+11.458%	5	647	-95.327%
2026-01-20	0.9900	0.9900	0.9600	0.9600	+6.667%	17	651	-94.792%
2026-01-15	0.9000	0.9000	0.9000	0.9000	-6.250%	1	636	-94.444%
2026-01-14	1.0500	1.0900	0.9200	0.9600	-15.789%	11	636	-94.792%
2026-01-13	1.1700	1.1800	1.1400	1.1400	-24.000%	10	641	-95.614%
2026-01-09	1.5900	1.5900	1.5000	1.5000	-30.556%	12	634	-96.667%
2026-01-08	2.1600	2.1600	2.1600	2.1600	+5.882%	10	632	-97.685%
2026-01-07	2.0400	2.0400	2.0400	2.0400	+1.493%	1	632	-97.549%
2026-01-06	1.9700	2.0100	1.9700	2.0100	+21.084%	4	631	-97.512%
2026-01-05	1.6500	1.8600	1.6500	1.6600	+14.483%	29	632	-96.988%
2026-01-02	1.4300	1.4500	1.4300	1.4500	+0.694%	2	607	-96.552%
2025-12-29	1.4400	1.4400	1.4400	1.4400	-7.097%	1	605	-96.528%
2025-12-26	1.5500	1.5500	1.5500	1.5500	-13.889%	4	606	-96.774%
2025-12-19	1.7700	1.8000	1.7700	1.8000	+4.651%	2	602	-97.222%
2025-12-18	1.6700	1.7200	1.6700	1.7200	-6.522%	6	600	-97.093%
2025-12-12	1.8400	1.8400	1.8400	1.8400	-4.167%	1	596	-97.283%
2025-12-09	1.9200	1.9200	1.9200	1.9200	+23.871%	8	595	-97.396%
2025-12-05	1.9300	1.9300	1.5500	1.5500	-12.921%	2	587	-96.774%
2025-12-03	1.8400	1.8400	1.7800	1.7800	-2.198%	6	585	-97.191%
2025-12-02	1.8500	1.8500	1.8200	1.8200	+7.692%	11	579	-97.253%
2025-12-01	1.6900	1.6900	1.6900	1.6900	-11.518%	1	569	-97.041%
2025-11-26	1.9100	1.9100	1.9100	1.9100	-15.859%	1	568	-97.382%
2025-11-25	2.2700	2.2700	2.2700	2.2700	-1.304%	1	568	-97.797%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+0.877%	15	567	-97.826%
2025-11-13	2.2800	2.2800	2.2800	2.2800	+3.636%	5	582	-97.807%
2025-11-12	2.2000	2.2000	2.2000	2.2000	-8.333%	1	577	-97.727%
2025-11-10	2.4000	2.4000	2.4000	2.4000	-3.614%	1	578	-97.917%
2025-11-07	2.4900	2.4900	2.4900	2.4900	-4.231%	1	577	-97.992%
2025-11-06	2.6000	2.6000	2.6000	2.6000	-4.412%	6	578	-98.077%
2025-11-04	2.7200	2.7200	2.7200	2.7200	+0.369%	2	578	-98.162%
2025-11-03	2.8000	2.8400	2.5400	2.7100	+0.370%	38	543	-98.155%
2025-10-31	2.6200	2.7000	2.6100	2.7000	+3.053%	23	543	-98.148%
2025-10-30	2.0500	2.7000	2.0500	2.6200	+74.667%	96	537	-98.092%
2025-10-29	1.5000	1.5000	1.5000	1.5000	+1.351%	7	486	-96.667%
2025-10-28	1.4000	1.4800	1.4000	1.4800	+12.121%	5	479	-96.622%
2025-10-23	1.3200	1.3200	1.3200	1.3200	-5.714%	10	474	-96.212%
2025-10-21	1.4000	1.4000	1.4000	1.4000	0.000%	2	464	-96.429%
2025-10-17	1.4000	1.4000	1.4000	1.4000	+8.527%	4	462	-96.429%
2025-10-09	1.2900	1.2900	1.2900	1.2900	-7.194%	1	458	-96.124%
2025-10-06	1.3900	1.3900	1.3900	1.3900	+11.200%	1	457	-96.403%
2025-09-26	1.2500	1.2500	1.2500	1.2500	-6.716%	1	457	-96.000%
2025-09-24	1.3400	1.3400	1.3400	1.3400	0.000%	1	458	-96.269%
2025-09-23	1.5000	1.5000	1.2900	1.3400	-4.286%	4	458	-96.269%
2025-09-22	1.4000	1.4000	1.4000	1.4000	0.000%	1	455	-96.429%
2025-09-18	1.4000	1.4000	1.4000	1.4000	+6.061%	2	455	-96.429%
2025-09-15	1.3200	1.3200	1.3200	1.3200	+0.763%	3	453	-96.212%
2025-09-11	1.3100	1.3100	1.3100	1.3100	-3.676%	1	453	-96.183%
2025-09-10	1.3600	1.3600	1.3600	1.3600	+6.250%	1	452	-96.324%
2025-08-28	1.2800	1.2800	1.2800	1.2800	-9.859%	2	451	-96.094%
2025-08-08	1.4200	1.4200	1.4200	1.4200	-4.054%	7	449	-96.479%
2025-08-06	1.4800	1.4800	1.4800	1.4800	-14.943%	11	443	-96.622%
2025-08-05	1.7400	1.7400	1.7400	1.7400	-13.000%	1	443	-97.126%
2025-07-30	1.8000	2.0000	1.8000	2.0000	-16.667%	8	442	-97.500%
2025-07-29	2.4000	2.4000	2.4000	2.4000	+0.418%	9	441	-97.917%
2025-07-22	2.4000	2.4400	2.3900	2.3900	-3.239%	10	441	-97.908%
2025-07-16	2.5200	2.5200	2.4700	2.4700	-6.792%	67	431	-97.976%
2025-07-15	2.6500	2.6500	2.6500	2.6500	-2.930%	12	365	-98.113%
2025-07-11	2.7300	2.7300	2.7300	2.7300	+15.190%	9	353	-98.168%
2025-07-08	2.3700	2.3700	2.3700	2.3700	+3.493%	5	344	-97.890%
2025-07-07	2.2500	2.3000	2.2500	2.2900	-14.232%	150	339	-97.817%
2025-07-01	1.4300	2.6700	1.4300	2.6700	-1.111%	3	195	-98.127%
2025-06-27	2.7000	2.7000	2.6800	2.7000	+4.651%	107	193	-98.148%
2025-06-25	2.5800	2.5800	2.5800	2.5800	+7.500%	2	86	-98.062%
2025-06-24	2.3000	2.4000	2.3000	2.4000	-4.762%	2	84	-97.917%
2025-06-20	2.5000	2.5200	2.5000	2.5200	-2.326%	102	84	-98.016%
2025-06-12	2.7600	2.7600	2.2900	2.5800	-3.731%	164	37	-98.062%
2025-06-11	2.6800	2.6800	2.6800	2.6800	-2.545%	1	2	-98.134%
2025-06-04	2.7500	2.7500	2.7500	2.7500	+7.843%	1	2	-98.182%
2025-06-03	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-98.039%