Dark

MO20260918P52.5
MO Sep 18 2026 52.50 Put (MO260918P00052500)
option OPRA

EOD

Jul 23, 2026

0.0700+16.667%(+0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0800	0.0800	0.0600	0.0700	+16.667%	26	887	0.000%
2026-07-22	0.1300	0.1300	0.0400	0.0600	0.000%	11	913	+16.667%
2026-07-21	0.1300	0.1300	0.0600	0.0600	0.000%	4	921	+16.667%
2026-07-17	0.0700	0.0700	0.0600	0.0600	-25.000%	4	920	+16.667%
2026-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	2	919	-12.500%
2026-07-15	0.0700	0.0700	0.0700	0.0700	0.000%	2	917	0.000%
2026-07-08	0.0700	0.0700	0.0700	0.0700	0.000%	2	917	0.000%
2026-07-07	0.0600	0.0700	0.0600	0.0700	-46.154%	10	917	0.000%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+18.182%	1	927	-46.154%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-8.333%	2	927	-36.364%
2026-06-22	0.1500	0.1500	0.1200	0.1200	-20.000%	2	927	-41.667%
2026-06-18	0.1500	0.1500	0.1500	0.1500	+7.143%	2	925	-53.333%
2026-06-15	0.1400	0.1400	0.1400	0.1400	-22.222%	10	925	-50.000%
2026-06-09	0.1800	0.1800	0.1800	0.1800	-10.000%	2	935	-61.111%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-13.043%	9	935	-65.000%
2026-06-03	0.2300	0.2300	0.2300	0.2300	-14.815%	1	926	-69.565%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+42.105%	1	927	-74.074%
2026-05-29	0.2100	0.2100	0.1700	0.1900	-5.000%	6	928	-63.158%
2026-05-28	0.2000	0.2000	0.2000	0.2000	+11.111%	1	929	-65.000%
2026-05-27	0.1700	0.1800	0.1700	0.1800	+28.571%	2	929	-61.111%
2026-05-22	0.1700	0.1700	0.1300	0.1400	-12.500%	78	929	-50.000%
2026-05-21	0.1000	0.1600	0.1000	0.1600	-27.273%	3	949	-56.250%
2026-05-15	0.2200	0.2200	0.2200	0.2200	-61.404%	1	949	-68.182%
2026-05-14	0.2400	0.5700	0.2400	0.5700	+111.111%	4	949	-87.719%
2026-05-13	0.3000	0.3000	0.2700	0.2700	-22.857%	3	951	-74.074%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-2.778%	1	951	-80.000%
2026-05-11	0.3600	0.3600	0.3600	0.3600	+16.129%	1	951	-80.556%
2026-05-07	0.3300	0.3300	0.3100	0.3100	+14.815%	3	950	-77.419%
2026-05-06	0.2700	0.2700	0.2700	0.2700	+12.500%	6	950	-74.074%
2026-05-05	0.2500	0.3000	0.2400	0.2400	-14.286%	5	945	-70.833%
2026-05-04	0.2800	0.2800	0.2800	0.2800	+16.667%	1	950	-75.000%
2026-05-01	0.2500	0.2500	0.2400	0.2400	-17.241%	3	954	-70.833%
2026-04-30	0.2800	0.2900	0.2800	0.2900	-40.816%	2	954	-75.862%
2026-04-28	0.5300	0.5300	0.4900	0.4900	-28.986%	155	956	-85.714%
2026-04-27	0.6900	0.6900	0.6900	0.6900	+4.545%	21	810	-89.855%
2026-04-24	0.6300	0.6600	0.6300	0.6600	+11.864%	2	791	-89.394%
2026-04-23	0.6000	0.6000	0.5900	0.5900	-19.178%	6	791	-88.136%
2026-04-22	0.7500	0.7500	0.7000	0.7300	-1.351%	16	786	-90.411%
2026-04-21	0.7500	0.7500	0.7200	0.7400	+1.370%	5	792	-90.541%
2026-04-20	0.7000	0.7300	0.7000	0.7300	-13.095%	3	792	-90.411%
2026-04-16	0.7900	0.8400	0.7900	0.8400	+10.526%	21	789	-91.667%
2026-04-14	0.8500	0.8500	0.7600	0.7600	+18.750%	4	770	-90.789%
2026-04-09	0.7000	0.7000	0.6400	0.6400	-24.706%	6	769	-89.063%
2026-04-06	0.9000	0.9000	0.8500	0.8500	-13.265%	5	763	-91.765%
2026-04-02	1.0300	1.0300	0.9800	0.9800	-11.712%	2	763	-92.857%
2026-04-01	1.1200	1.1200	1.1100	1.1100	+20.652%	2	763	-93.694%
2026-03-30	0.9200	0.9200	0.9200	0.9200	+4.545%	1	761	-92.391%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-14.563%	1	760	-92.045%
2026-03-25	1.0400	1.0500	1.0300	1.0300	-5.505%	17	761	-93.204%
2026-03-24	1.0800	1.0900	1.0800	1.0900	-8.403%	8	761	-93.578%
2026-03-23	1.1900	1.1900	1.1900	1.1900	-4.800%	5	761	-94.118%
2026-03-20	1.1600	1.2500	1.1600	1.2500	+7.759%	45	756	-94.400%
2026-03-19	1.1200	1.1600	1.1200	1.1600	0.000%	11	740	-93.966%
2026-03-18	0.9800	1.1600	0.9800	1.1600	+33.333%	6	730	-93.966%
2026-03-17	1.0400	1.0400	0.8700	0.8700	-13.861%	6	729	-91.954%
2026-03-06	1.0100	1.0100	1.0100	1.0100	+20.238%	1	723	-93.069%
2026-03-03	0.8200	0.8400	0.8200	0.8400	+5.000%	201	723	-91.667%
2026-03-02	0.8000	0.8000	0.8000	0.8000	+14.286%	2	723	-91.250%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-1.408%	2	724	-90.000%
2026-02-26	0.7100	0.7100	0.7100	0.7100	-1.389%	1	722	-90.141%
2026-02-23	0.7200	0.7200	0.7200	0.7200	-17.241%	1	723	-90.278%
2026-02-18	0.8700	0.8700	0.8700	0.8700	+2.353%	1	724	-91.954%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+6.250%	6	724	-91.765%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+6.667%	1	721	-91.250%
2026-02-12	0.7500	0.7500	0.7500	0.7500	-24.242%	1	721	-90.667%
2026-02-09	0.9100	1.0000	0.9100	0.9900	+17.857%	12	721	-92.929%
2026-02-06	0.8400	0.8400	0.8400	0.8400	-6.667%	1	710	-91.667%
2026-02-05	0.9300	0.9300	0.9000	0.9000	+2.273%	6	710	-92.222%
2026-02-04	0.8800	0.9100	0.8200	0.8800	-24.786%	42	714	-92.045%
2026-02-02	1.1900	1.2100	1.1700	1.1700	-17.606%	4	716	-94.017%
2026-01-30	1.4000	1.4300	1.4000	1.4200	-10.692%	100	714	-95.070%
2026-01-29	1.2900	1.6000	1.2900	1.5900	+44.545%	36	695	-95.597%
2026-01-27	1.1000	1.1000	1.1000	1.1000	-5.172%	1	662	-93.636%
2026-01-26	1.2500	1.2500	1.1600	1.1600	-10.769%	2	663	-93.966%
2026-01-23	1.3000	1.3000	1.3000	1.3000	-10.345%	1	665	-94.615%
2026-01-22	1.3500	1.4500	1.3500	1.4500	+0.694%	3	664	-95.172%
2026-01-21	1.5600	1.5600	1.4400	1.4400	+10.769%	16	661	-95.139%
2026-01-16	1.3000	1.3000	1.3000	1.3000	0.000%	1	674	-94.615%
2026-01-15	1.3500	1.3500	1.3000	1.3000	0.000%	2	674	-94.615%
2026-01-14	1.5000	1.5000	1.3000	1.3000	-35.961%	4	672	-94.615%
2026-01-12	2.0200	2.0300	2.0200	2.0300	-8.969%	10	675	-96.552%
2026-01-09	2.4200	2.4200	2.2200	2.2300	-16.479%	15	665	-96.861%
2026-01-08	2.6700	2.6700	2.6700	2.6700	-11.000%	3	657	-97.378%
2026-01-07	2.9200	3.0500	2.9200	3.0000	+16.732%	103	657	-97.667%
2026-01-05	2.5500	2.6200	2.5300	2.5700	+11.739%	66	660	-97.276%
2025-12-29	2.3000	2.3000	2.3000	2.3000	+13.861%	30	660	-96.957%
2025-12-26	2.0200	2.0200	2.0200	2.0200	-4.265%	1	630	-96.535%
2025-12-24	2.3000	2.3000	2.1100	2.1100	-9.052%	2	630	-96.682%
2025-12-23	2.3000	2.3200	2.3000	2.3200	+1.754%	11	630	-96.983%
2025-12-18	2.2800	2.2800	2.2800	2.2800	-24.252%	1	619	-96.930%
2025-12-08	3.0100	3.0100	3.0100	3.0100	+11.481%	10	620	-97.674%
2025-12-05	2.7000	2.7000	2.7000	2.7000	+9.756%	5	630	-97.407%
2025-12-03	2.4700	2.4700	2.4600	2.4600	-16.041%	5	635	-97.154%
2025-11-20	2.9300	2.9300	2.9300	2.9300	+5.396%	1	633	-97.611%
2025-11-19	2.7800	2.7900	2.7700	2.7800	-8.852%	8	634	-97.482%
2025-11-13	3.0500	3.0500	3.0500	3.0500	-9.763%	1	626	-97.705%
2025-11-10	3.3800	3.3800	3.3800	3.3800	-2.029%	1	625	-97.929%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+4.545%	3	626	-97.971%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-7.042%	1	622	-97.879%
2025-10-31	3.6000	3.6000	3.5500	3.5500	+1.429%	2	622	-98.028%
2025-10-30	2.9300	3.5700	2.9300	3.5000	+92.308%	23	622	-98.000%
2025-10-27	1.8200	1.8200	1.8200	1.8200	-5.699%	1	598	-96.154%
2025-10-21	1.9300	1.9300	1.9300	1.9300	+20.625%	2	598	-96.373%
2025-10-10	1.6000	1.6000	1.6000	1.6000	-9.605%	2	596	-95.625%
2025-10-06	1.7700	1.7700	1.7700	1.7700	+5.357%	10	598	-96.045%
2025-09-29	1.6800	1.6800	1.6800	1.6800	-1.176%	1	608	-95.833%
2025-09-26	1.6800	1.7000	1.6800	1.7000	-5.028%	5	608	-95.882%
2025-09-24	1.8000	1.8000	1.7900	1.7900	-5.291%	2	608	-96.089%
2025-09-23	1.8900	1.8900	1.8700	1.8900	-0.526%	6	606	-96.296%
2025-09-22	1.7700	1.9600	1.7500	1.9000	+2.703%	23	603	-96.316%
2025-09-18	1.8300	1.8500	1.8300	1.8500	+8.187%	12	589	-96.216%
2025-09-16	1.7100	1.7100	1.7100	1.7100	-2.286%	10	580	-95.906%
2025-09-15	1.8900	1.8900	1.7500	1.7500	+2.339%	204	575	-96.000%
2025-08-28	1.6900	1.7100	1.6900	1.7100	+3.636%	22	468	-95.906%
2025-08-27	1.6600	1.6700	1.6500	1.6500	-1.198%	61	446	-95.758%
2025-08-26	1.7200	1.7200	1.6700	1.6700	+3.086%	34	385	-95.808%
2025-08-25	1.6200	1.6200	1.6200	1.6200	-4.706%	20	351	-95.679%
2025-08-12	1.7100	1.7100	1.7000	1.7000	-3.955%	23	331	-95.882%
2025-08-11	1.7700	1.7700	1.7700	1.7700	-18.433%	4	312	-96.045%
2025-08-05	2.1700	2.1700	2.1700	2.1700	-10.331%	1	314	-96.774%
2025-08-04	2.4200	2.4200	2.4200	2.4200	0.000%	81	315	-97.107%
2025-08-01	2.3900	2.4200	2.3700	2.4200	-4.724%	3	265	-97.107%
2025-07-30	2.5400	2.5400	2.5400	2.5400	-18.065%	3	262	-97.244%
2025-07-29	3.0000	3.1000	3.0000	3.1000	+2.649%	12	265	-97.742%
2025-07-25	3.0200	3.0200	3.0200	3.0200	-4.127%	1	262	-97.682%
2025-07-21	3.1500	3.1500	3.1500	3.1500	-3.077%	4	262	-97.778%
2025-07-16	3.2500	3.2500	3.2500	3.2500	-7.143%	12	258	-97.846%
2025-07-15	3.5000	3.5000	3.5000	3.5000	-3.846%	11	246	-98.000%
2025-07-10	3.6400	3.6400	3.6400	3.6400	+18.954%	1	235	-98.077%
2025-07-08	3.0600	3.0600	3.0600	3.0600	+2.000%	5	234	-97.712%
2025-07-07	2.9500	3.0000	2.9500	3.0000	-14.286%	131	234	-97.667%
2025-06-27	3.5000	3.5000	3.5000	3.5000	+1.449%	3	103	-98.000%
2025-06-12	3.4500	3.4500	3.4500	3.4500	-4.167%	54	100	-97.971%
2025-06-06	3.6000	3.6000	3.6000	3.6000	+4.348%	80	46	-98.056%
2025-06-03	3.3000	3.4500	3.3000	3.4500	0.000%	6	6	-97.971%