Dark

MO20260918P55
MO Sep 18 2026 55.00 Put (MO260918P00055000)
option OPRA

EOD

Jul 22, 2026

0.0600-40.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0600	0.0600	0.0600	0.0600	-40.000%	1	3,748	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-28.571%	7	3,748	-40.000%
2026-07-14	0.1400	0.1400	0.1400	0.1400	+16.667%	22	3,751	-57.143%
2026-07-10	0.1200	0.1200	0.1200	0.1200	+9.091%	30	3,773	-50.000%
2026-07-09	0.1100	0.1100	0.1100	0.1100	+37.500%	1	3,773	-45.455%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-52.941%	7	3,772	-25.000%
2026-07-06	0.1700	0.1700	0.1700	0.1700	+70.000%	1	3,772	-64.706%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-9.091%	3	3,772	-40.000%
2026-06-26	0.1100	0.1200	0.1100	0.1100	-31.250%	30	3,772	-45.455%
2026-06-24	0.1500	0.1800	0.1500	0.1600	-15.789%	6	3,783	-62.500%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-34.483%	1	3,780	-68.421%
2026-06-18	0.2900	0.2900	0.2900	0.2900	+45.000%	1	3,781	-79.310%
2026-06-17	0.2000	0.2000	0.2000	0.2000	+11.111%	7	3,781	-70.000%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-18.182%	1	3,781	-66.667%
2026-06-12	0.2200	0.2200	0.2200	0.2200	+10.000%	40	3,781	-72.727%
2026-06-10	0.2500	0.2500	0.2000	0.2000	-25.926%	4	3,821	-70.000%
2026-06-05	0.2700	0.2700	0.2700	0.2700	-15.625%	2	3,824	-77.778%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-33.333%	1	3,826	-81.250%
2026-06-02	0.4900	0.4900	0.4800	0.4800	+2.128%	3	3,825	-87.500%
2026-06-01	0.4000	0.4800	0.3600	0.4700	+17.500%	136	3,823	-87.234%
2026-05-29	0.3000	0.4000	0.3000	0.4000	+25.000%	33	3,847	-85.000%
2026-05-28	0.3100	0.3400	0.3100	0.3200	+6.667%	5	3,860	-81.250%
2026-05-27	0.2800	0.3000	0.2400	0.3000	+3.448%	14	3,860	-80.000%
2026-05-26	0.2600	0.2900	0.2600	0.2900	+26.087%	45	3,860	-79.310%
2026-05-22	0.2600	0.2600	0.2200	0.2300	-8.000%	13	3,856	-73.913%
2026-05-21	0.2500	0.2600	0.2300	0.2500	-7.407%	46	3,867	-76.000%
2026-05-20	0.2700	0.2700	0.2600	0.2700	0.000%	26	3,867	-77.778%
2026-05-19	0.2600	0.2700	0.2600	0.2700	-3.571%	45	3,869	-77.778%
2026-05-18	0.2800	0.2800	0.2700	0.2800	-12.500%	6	3,869	-78.571%
2026-05-15	0.3200	0.3200	0.3100	0.3200	-20.000%	5	3,869	-81.250%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-11.111%	2	3,874	-85.000%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-19.643%	1	3,874	-86.667%
2026-05-11	0.5300	0.5600	0.5000	0.5600	+1.818%	40	3,874	-89.286%
2026-05-08	0.5100	0.5500	0.4700	0.5500	+17.021%	12	3,850	-89.091%
2026-05-07	0.4700	0.4800	0.4700	0.4700	+14.634%	3	3,854	-87.234%
2026-05-06	0.4900	0.4900	0.3800	0.4100	+24.242%	10	3,856	-85.366%
2026-05-05	0.3400	0.3400	0.3300	0.3300	-17.500%	2	3,858	-81.818%
2026-05-04	0.3500	0.4000	0.3500	0.4000	+42.857%	2	3,859	-85.000%
2026-05-01	0.4000	0.4000	0.2800	0.2800	-33.333%	7	3,860	-78.571%
2026-04-30	0.4500	0.5800	0.3300	0.4200	-44.000%	418	3,860	-85.714%
2026-04-29	0.7600	0.7600	0.7400	0.7500	+7.143%	22	3,617	-92.000%
2026-04-28	0.8400	0.8500	0.7000	0.7000	-30.000%	1,029	3,621	-91.429%
2026-04-27	0.9100	1.0000	0.9100	1.0000	+4.167%	16	2,946	-94.000%
2026-04-24	0.9000	0.9800	0.8800	0.9600	+10.345%	22	2,941	-93.750%
2026-04-23	0.8800	0.8800	0.8500	0.8700	-16.346%	9	2,961	-93.103%
2026-04-21	1.0800	1.0800	1.0400	1.0400	-10.345%	2	2,966	-94.231%
2026-04-20	1.0700	1.1600	1.0700	1.1600	+5.455%	6	2,966	-94.828%
2026-04-17	1.1300	1.1300	1.1000	1.1000	-2.655%	10	2,967	-94.545%
2026-04-16	1.1800	1.1800	1.1300	1.1300	-1.739%	12	2,968	-94.690%
2026-04-15	1.1000	1.1500	1.0900	1.1500	+9.524%	4	2,968	-94.783%
2026-04-14	1.1400	1.1400	1.0500	1.0500	+12.903%	16	2,965	-94.286%
2026-04-13	0.9300	0.9300	0.9300	0.9300	-4.124%	1	2,965	-93.548%
2026-04-10	0.9700	0.9700	0.9700	0.9700	-3.000%	2	2,965	-93.814%
2026-04-08	1.4200	1.4200	1.0000	1.0000	-16.667%	10	2,967	-94.000%
2026-04-07	1.0200	1.2000	1.0200	1.2000	0.000%	9	2,974	-95.000%
2026-04-06	1.2100	1.2200	1.1400	1.2000	-4.000%	27	2,967	-95.000%
2026-04-01	1.3200	1.6500	1.2500	1.2500	-3.846%	37	2,976	-95.200%
2026-03-31	1.3100	1.3100	1.3000	1.3000	+7.438%	3	2,960	-95.385%
2026-03-30	1.2500	1.2700	1.2100	1.2100	-1.626%	42	2,957	-95.041%
2026-03-27	1.3000	1.3000	1.2100	1.2300	-18.000%	14	2,942	-95.122%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-6.832%	1	2,940	-96.000%
2026-03-23	1.5000	1.6100	1.5000	1.6100	-1.829%	81	2,939	-96.273%
2026-03-20	1.6500	1.6500	1.6400	1.6400	+3.145%	2	2,862	-96.341%
2026-03-19	1.6000	1.6000	1.5900	1.5900	+4.605%	7	2,861	-96.226%
2026-03-18	1.4000	1.5200	1.4000	1.5200	+25.620%	4	2,861	-96.053%
2026-03-17	1.2500	1.3000	1.2000	1.2100	-3.200%	13	2,857	-95.041%
2026-03-16	1.2200	1.2500	1.2200	1.2500	+0.806%	89	2,847	-95.200%
2026-03-13	1.2000	1.2700	1.2000	1.2400	-6.061%	14	2,759	-95.161%
2026-03-12	1.3500	1.3600	1.3200	1.3200	0.000%	10	2,755	-95.455%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-14.839%	3	2,750	-95.455%
2026-03-06	1.3000	1.5500	1.3000	1.5500	+6.897%	12	2,750	-96.129%
2026-03-05	1.3500	1.4500	1.3500	1.4500	+26.087%	3	2,749	-95.862%
2026-03-04	1.2100	1.2500	1.1500	1.1500	-8.000%	5	2,748	-94.783%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+21.359%	1	2,743	-95.200%
2026-03-02	1.0500	1.0500	1.0300	1.0300	+3.000%	4	2,742	-94.175%
2026-02-27	0.9900	1.0000	0.9900	1.0000	+6.383%	3	2,742	-94.000%
2026-02-23	1.0000	1.0000	0.9400	0.9400	-15.315%	2	2,742	-93.617%
2026-02-20	1.1200	1.1600	1.0900	1.1100	+0.909%	8	2,743	-94.595%
2026-02-19	1.1800	1.1800	1.1000	1.1000	-0.901%	23	2,740	-94.545%
2026-02-18	1.1800	1.1800	1.1100	1.1100	-7.500%	2	2,752	-94.595%
2026-02-17	1.1500	1.2000	1.1500	1.2000	-14.286%	4	2,752	-95.000%
2026-02-10	1.4000	1.4000	1.4000	1.4000	+12.903%	2	2,751	-95.714%
2026-02-09	1.2400	1.2400	1.2400	1.2400	+0.813%	11	2,749	-95.161%
2026-02-06	1.2600	1.2600	1.2300	1.2300	-7.519%	12	2,738	-95.122%
2026-02-05	1.3000	1.4500	1.1400	1.3300	+2.308%	36	2,738	-95.489%
2026-02-04	1.3500	1.3500	1.3000	1.3000	-7.143%	4	2,740	-95.385%
2026-02-03	1.4600	1.4600	1.3000	1.4000	-16.667%	31	2,742	-95.714%
2026-02-02	1.7500	1.7500	1.6800	1.6800	-18.049%	2	2,740	-96.429%
2026-01-30	2.1500	2.1500	2.0300	2.0500	-13.866%	73	2,739	-97.073%
2026-01-29	2.3400	2.3800	1.8300	2.3800	+58.667%	41	2,685	-97.479%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+0.671%	1	2,652	-96.000%
2026-01-27	1.6100	1.6100	1.4900	1.4900	-19.459%	10	2,652	-95.973%
2026-01-23	2.0000	2.0000	1.8500	1.8500	-11.058%	13	2,657	-96.757%
2026-01-22	2.1800	2.1800	2.0800	2.0800	-0.478%	2	2,649	-97.115%
2026-01-21	2.2800	2.2800	2.0000	2.0900	-0.476%	19	2,649	-97.129%
2026-01-20	2.0900	2.1000	1.9000	2.1000	+7.143%	55	2,662	-97.143%
2026-01-16	1.9500	1.9600	1.9500	1.9600	-11.712%	10	2,662	-96.939%
2026-01-14	2.2200	2.2200	2.2200	2.2200	-8.642%	2	2,662	-97.297%
2026-01-13	2.6000	2.6000	2.4300	2.4300	-20.066%	9	2,662	-97.531%
2026-01-09	3.3700	3.3700	3.0400	3.0400	-18.933%	111	2,661	-98.026%
2026-01-08	4.3000	4.3000	3.7500	3.7500	-12.791%	12	2,660	-98.400%
2026-01-07	4.0000	4.3000	4.0000	4.3000	+3.614%	103	2,648	-98.605%
2026-01-06	4.0000	4.2000	4.0000	4.1500	+16.901%	15	2,634	-98.554%
2026-01-05	3.5400	3.8300	3.5400	3.5500	+8.563%	9	2,622	-98.310%
2026-01-02	3.2700	3.2700	3.2700	3.2700	+9.000%	1	2,614	-98.165%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-3.226%	5	2,609	-98.000%
2025-12-30	3.1000	3.1000	3.1000	3.1000	+1.639%	1	2,609	-98.065%
2025-12-29	3.0500	3.0500	3.0500	3.0500	-1.929%	5	2,608	-98.033%
2025-12-26	3.1100	3.1100	3.1100	3.1100	-7.164%	10	2,608	-98.071%
2025-12-22	3.3500	3.4000	3.3500	3.3500	-2.899%	12	2,607	-98.209%
2025-12-19	3.4500	3.4500	3.4500	3.4500	+1.471%	1	2,607	-98.261%
2025-12-12	3.5500	3.5500	3.4000	3.4000	+6.250%	8	2,607	-98.235%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-14.667%	10	2,603	-98.125%
2025-12-08	3.7500	3.7500	3.7500	3.7500	+5.634%	1	2,603	-98.400%
2025-12-03	3.5500	3.5500	3.5500	3.5500	+1.429%	4	2,602	-98.310%
2025-12-02	3.5000	3.5000	3.5000	3.5000	-12.500%	20	2,598	-98.286%
2025-12-01	4.0000	4.0000	4.0000	4.0000	+13.636%	1	2,592	-98.500%
2025-11-28	3.5200	3.5200	3.5200	3.5200	-9.744%	1	2,592	-98.295%
2025-11-25	3.9000	3.9000	3.9000	3.9000	-2.500%	10	2,593	-98.462%
2025-11-21	3.8000	4.0000	3.8000	4.0000	+6.667%	3	2,583	-98.500%
2025-11-19	3.8500	3.8500	3.7000	3.7500	-6.250%	9	2,581	-98.400%
2025-11-17	4.0000	4.0500	4.0000	4.0000	-3.614%	10	2,578	-98.500%
2025-11-14	4.1500	4.1500	4.1500	4.1500	+1.220%	15	2,578	-98.554%
2025-11-13	4.1000	4.1000	4.1000	4.1000	+7.895%	5	2,593	-98.537%
2025-11-12	3.8000	3.8100	3.8000	3.8000	-13.043%	8	2,593	-98.421%
2025-11-10	4.3700	4.3700	4.3700	4.3700	+2.824%	1	2,594	-98.627%
2025-11-07	4.2500	4.2500	4.2500	4.2500	-7.609%	12	2,593	-98.588%
2025-11-06	4.7000	4.7000	4.6000	4.6000	+0.218%	7	2,583	-98.696%
2025-11-05	4.4000	4.5900	4.4000	4.5900	-0.217%	10	2,580	-98.693%
2025-11-04	4.2700	4.8500	4.2700	4.6000	-5.155%	20	2,572	-98.696%
2025-11-03	4.8500	4.8500	4.8500	4.8500	+4.978%	1	2,552	-98.763%
2025-10-31	4.3000	4.7600	4.2600	4.6200	+2.212%	227	2,552	-98.701%
2025-10-30	4.7200	4.7200	4.3200	4.5200	+50.667%	1,068	2,551	-98.673%
2025-10-29	3.0000	3.0000	2.9900	3.0000	+27.660%	413	2,730	-98.000%
2025-10-23	2.3500	2.3500	2.3500	2.3500	0.000%	1	2,335	-97.447%
2025-10-20	2.3500	2.3500	2.3500	2.3500	+2.174%	1	2,334	-97.447%
2025-10-15	2.2500	2.3000	2.2500	2.3000	+3.139%	4	2,333	-97.391%
2025-10-14	2.2000	2.2300	2.2000	2.2300	-6.303%	6	2,329	-97.309%
2025-10-13	2.4100	2.4100	2.3500	2.3800	+13.333%	27	2,323	-97.479%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-5.405%	6	2,297	-97.143%
2025-10-09	2.2200	2.2200	2.2200	2.2200	+7.246%	1	2,291	-97.297%
2025-10-07	2.0700	2.0700	2.0700	2.0700	-11.538%	5	2,285	-97.101%
2025-10-06	2.3400	2.5000	2.2600	2.3400	+11.429%	392	2,285	-97.436%
2025-10-02	2.0500	2.1800	1.9500	2.1000	+3.960%	87	2,286	-97.143%
2025-10-01	2.0200	2.0200	2.0200	2.0200	-1.942%	1	2,242	-97.030%
2025-09-30	2.1200	2.1200	2.0500	2.0600	-7.207%	4	2,241	-97.087%
2025-09-29	2.2200	2.2200	2.2200	2.2200	+1.835%	2	2,237	-97.297%
2025-09-26	2.1500	2.2400	2.1500	2.1800	-0.909%	16	2,235	-97.248%
2025-09-25	2.2100	2.2100	2.1500	2.2000	-2.655%	13	2,219	-97.273%
2025-09-24	2.3200	2.3500	2.2600	2.2600	-3.830%	15	2,206	-97.345%
2025-09-23	2.4200	2.5200	2.3500	2.3500	-1.261%	21	2,193	-97.447%
2025-09-19	2.4400	2.4400	2.3800	2.3800	-2.857%	20	2,173	-97.479%
2025-09-18	2.4400	2.4500	2.4400	2.4500	+13.953%	7	2,166	-97.551%
2025-09-17	2.2000	2.2500	2.1500	2.1500	-6.522%	57	2,163	-97.209%
2025-09-16	2.3200	2.3200	2.3000	2.3000	-1.709%	2	2,113	-97.391%
2025-09-15	2.0500	2.3400	2.0500	2.3400	+3.540%	170	2,112	-97.436%
2025-09-12	2.8800	2.8800	2.2500	2.2600	-1.739%	33	2,188	-97.345%
2025-09-11	2.2200	2.3000	2.2200	2.3000	+3.139%	3	2,165	-97.391%
2025-09-10	2.2300	2.2300	2.2300	2.2300	-1.762%	2	2,163	-97.309%
2025-09-09	2.4000	2.4000	2.2700	2.2700	-5.417%	117	2,161	-97.357%
2025-09-08	2.4000	2.4000	2.4000	2.4000	+7.623%	2	2,193	-97.500%
2025-09-05	2.2300	2.2300	2.2300	2.2300	-1.327%	10	2,193	-97.309%
2025-09-04	2.2100	2.3500	2.1300	2.2600	+0.444%	431	2,183	-97.345%
2025-09-03	2.2000	2.2500	2.2000	2.2500	+6.132%	15	1,756	-97.333%
2025-09-02	2.1000	2.1500	2.0900	2.1200	-0.469%	30	1,745	-97.170%
2025-08-29	2.1500	2.1600	2.1300	2.1300	-4.054%	100	1,615	-97.183%
2025-08-28	2.2500	2.2800	2.2200	2.2200	+0.909%	76	1,615	-97.297%
2025-08-27	2.2300	2.2300	2.2000	2.2000	-0.452%	71	1,608	-97.273%
2025-08-26	2.2500	2.2600	2.1800	2.2100	+0.455%	380	1,552	-97.285%
2025-08-25	2.1700	2.2000	2.1700	2.2000	+8.374%	8	1,219	-97.273%
2025-08-21	2.0300	2.0300	2.0300	2.0300	-1.932%	15	1,214	-97.044%
2025-08-20	2.1500	2.1500	2.0000	2.0700	-5.479%	179	1,199	-97.101%
2025-08-19	2.1900	2.1900	2.1800	2.1900	-0.455%	45	1,048	-97.260%
2025-08-18	2.2000	2.2000	2.1800	2.2000	-2.222%	30	1,029	-97.273%
2025-08-15	2.2800	2.2800	2.2500	2.2500	-3.846%	41	1,019	-97.333%
2025-08-14	2.4000	2.4000	2.3200	2.3400	-0.847%	5	1,021	-97.436%
2025-08-13	2.4000	2.4500	2.3300	2.3600	+2.609%	39	1,016	-97.458%
2025-08-12	2.2600	2.3000	2.2600	2.3000	0.000%	52	1,008	-97.391%
2025-08-11	2.3400	2.3400	2.2800	2.3000	-9.804%	76	969	-97.391%
2025-08-08	2.5200	2.5500	2.5200	2.5500	-20.313%	11	905	-97.647%
2025-08-04	3.2000	3.2000	3.2000	3.2000	+2.894%	800	895	-98.125%
2025-08-01	3.1000	3.1500	3.1000	3.1100	-15.027%	5	95	-98.071%
2025-07-30	3.6600	3.6600	3.6600	3.6600	-11.807%	3	94	-98.361%
2025-07-29	4.2000	4.2000	4.1500	4.1500	-1.190%	2	94	-98.554%
2025-07-28	4.2000	4.2000	4.2000	4.2000	-7.692%	1	94	-98.571%
2025-07-18	4.5500	4.5500	4.5500	4.5500	0.000%	10	94	-98.681%
2025-07-17	4.5500	4.5500	4.5500	4.5500	+8.333%	20	93	-98.681%
2025-07-16	4.2000	4.2000	4.2000	4.2000	-5.618%	11	83	-98.571%
2025-07-15	4.5500	4.5500	4.4500	4.4500	-2.198%	18	72	-98.652%
2025-07-11	4.5500	4.5500	4.5500	4.5500	+9.639%	2	60	-98.681%
2025-07-03	4.2000	4.2000	4.1500	4.1500	-4.598%	5	53	-98.554%
2025-07-02	4.2400	4.3500	4.2400	4.3500	-3.548%	2	53	-98.621%
2025-07-01	4.5100	4.5100	4.5100	4.5100	+1.348%	2	53	-98.670%
2025-06-27	4.4500	4.4500	4.4500	4.4500	+14.103%	7	51	-98.652%
2025-06-23	3.9000	3.9000	3.9000	3.9000	-11.364%	4	44	-98.462%
2025-06-13	4.4000	4.4000	4.4000	4.4000	-5.376%	8	40	-98.636%
2025-06-12	4.5500	4.6500	4.5500	4.6500	+1.087%	10	36	-98.710%
2025-06-09	4.6000	4.6000	4.6000	4.6000	+1.099%	9	27	-98.696%
2025-06-06	4.4500	4.5500	4.4500	4.5500	0.000%	22	18	-98.681%
2025-05-28	4.5500	4.5500	4.5500	4.5500	-2.151%	1	7	-98.681%
2025-05-23	4.7500	5.5700	4.6500	4.6500	0.000%	144	6	-98.710%