Dark

MO20260918P57.5
MO Sep 18 2026 57.50 Put (MO260918P00057500)
option OPRA

EOD

Jul 23, 2026

0.1700+6.250%(+0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1800	0.1800	0.1600	0.1700	+6.250%	31	1,131	0.000%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-33.333%	3	1,149	+6.250%
2026-07-14	0.2500	0.2500	0.2400	0.2400	+50.000%	3	1,149	-29.167%
2026-07-13	0.1700	0.1700	0.1600	0.1600	-33.333%	4	1,150	+6.250%
2026-07-10	0.2400	0.2400	0.2400	0.2400	+26.316%	1	1,150	-29.167%
2026-07-09	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,149	-10.526%
2026-07-07	0.1600	0.1600	0.1600	0.1600	-11.111%	3	1,149	+6.250%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-5.263%	10	1,149	-5.556%
2026-07-02	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,140	-10.526%
2026-07-01	0.1900	0.1900	0.1900	0.1900	0.000%	21	1,140	-10.526%
2026-06-26	0.2400	0.2400	0.1800	0.1900	-26.923%	41	1,120	-10.526%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-25.714%	5	1,110	-34.615%
2026-06-22	0.3400	0.3500	0.3400	0.3500	-18.605%	9	1,110	-51.429%
2026-06-18	0.4000	0.4300	0.4000	0.4300	+2.381%	4	1,093	-60.465%
2026-06-17	0.3900	0.4200	0.3900	0.4200	+27.273%	22	1,093	-59.524%
2026-06-15	0.3200	0.3300	0.3200	0.3300	-10.811%	38	1,093	-48.485%
2026-06-12	0.3700	0.3700	0.3700	0.3700	+2.778%	8	1,091	-54.054%
2026-06-11	0.3600	0.3600	0.3600	0.3600	-16.279%	17	1,091	-52.778%
2026-06-10	0.4300	0.4300	0.4300	0.4300	-14.000%	30	1,088	-60.465%
2026-06-08	0.4900	0.5300	0.4900	0.5000	-21.875%	38	1,118	-66.000%
2026-06-03	0.7500	0.7500	0.6400	0.6400	-5.882%	30	1,155	-73.438%
2026-06-02	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,165	-75.000%
2026-06-01	0.6600	0.7300	0.6400	0.6700	+26.415%	79	1,166	-74.627%
2026-05-29	0.5000	0.5300	0.5000	0.5300	+12.766%	3	1,167	-67.925%
2026-05-28	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,168	-63.830%
2026-05-27	0.3600	0.4500	0.3600	0.4500	+2.273%	6	1,168	-62.222%
2026-05-26	0.4200	0.4500	0.4200	0.4400	+18.919%	6	1,169	-61.364%
2026-05-22	0.4000	0.4000	0.3500	0.3700	0.000%	7	1,169	-54.054%
2026-05-21	0.4000	0.4000	0.3700	0.3700	-11.905%	13	1,170	-54.054%
2026-05-20	0.3700	0.4200	0.3500	0.4200	+13.514%	318	1,170	-59.524%
2026-05-19	0.4000	0.4300	0.3400	0.3700	-9.756%	262	1,248	-54.054%
2026-05-18	0.4200	0.4300	0.3800	0.4100	-10.870%	16	1,248	-58.537%
2026-05-15	0.4600	0.4600	0.4600	0.4600	-24.590%	1	1,248	-63.043%
2026-05-13	0.6100	0.6100	0.6100	0.6100	-3.175%	1	1,242	-72.131%
2026-05-12	0.6600	0.6600	0.6300	0.6300	-24.096%	16	1,242	-73.016%
2026-05-11	0.8200	0.8300	0.7600	0.8300	-5.682%	4	1,242	-79.518%
2026-05-08	0.8800	0.8800	0.8800	0.8800	+29.412%	1	1,257	-80.682%
2026-05-07	0.7200	0.7200	0.6800	0.6800	+13.333%	4	1,257	-75.000%
2026-05-06	0.5400	0.6000	0.5400	0.6000	+22.449%	9	1,257	-71.667%
2026-05-05	0.4900	0.4900	0.4900	0.4900	-2.000%	15	1,253	-65.306%
2026-05-04	0.4700	0.5000	0.4000	0.5000	+19.048%	10	1,268	-66.000%
2026-05-01	0.5200	0.5200	0.4100	0.4200	-32.258%	61	1,285	-59.524%
2026-04-30	0.5200	0.6400	0.5200	0.6200	-42.593%	431	1,285	-72.581%
2026-04-29	1.0100	1.1800	1.0000	1.0800	+10.204%	29	1,045	-84.259%
2026-04-28	0.9800	0.9800	0.9800	0.9800	-30.986%	10	1,056	-82.653%
2026-04-27	1.3300	1.4200	1.3300	1.4200	+8.397%	2	1,046	-88.028%
2026-04-24	1.3100	1.3100	1.3100	1.3100	0.000%	1	1,045	-87.023%
2026-04-23	1.3000	1.3100	1.3000	1.3100	-16.561%	2	1,044	-87.023%
2026-04-22	1.5700	1.5700	1.5700	1.5700	+1.290%	1	1,046	-89.172%
2026-04-21	1.6500	1.6500	1.5500	1.5500	-4.908%	6	1,043	-89.032%
2026-04-20	1.5800	1.6800	1.5400	1.6300	+3.822%	25	1,043	-89.571%
2026-04-17	1.6100	1.6100	1.5700	1.5700	-7.101%	90	1,039	-89.172%
2026-04-16	1.6900	1.6900	1.6900	1.6900	+7.643%	1	1,040	-89.941%
2026-04-15	1.7000	1.7000	1.5700	1.5700	+8.276%	10	1,040	-89.172%
2026-04-14	1.6500	1.6500	1.4500	1.4500	+16.000%	106	1,041	-88.276%
2026-04-13	1.3200	1.3200	1.2500	1.2500	-3.846%	3	985	-86.400%
2026-04-10	1.3000	1.3000	1.3000	1.3000	+6.557%	5	985	-86.923%
2026-04-09	1.2200	1.2200	1.2200	1.2200	-12.857%	10	980	-86.066%
2026-04-08	1.5700	1.6400	1.4000	1.4000	+1.449%	16	970	-87.857%
2026-04-07	1.3800	1.3800	1.3800	1.3800	-19.767%	1	969	-87.681%
2026-04-02	1.7300	1.7300	1.7200	1.7200	-5.495%	3	972	-90.116%
2026-04-01	1.9000	1.9100	1.8200	1.8200	+2.825%	17	972	-90.659%
2026-03-31	1.7700	1.7700	1.7700	1.7700	+4.734%	1	971	-90.395%
2026-03-30	1.7400	1.7400	1.6400	1.6900	-2.874%	60	975	-89.941%
2026-03-27	1.7800	1.7800	1.7400	1.7400	-5.435%	6	932	-90.230%
2026-03-26	1.8400	1.8400	1.8400	1.8400	-14.019%	2	937	-90.761%
2026-03-25	2.2000	2.2000	2.1100	2.1400	+6.468%	33	937	-92.056%
2026-03-24	2.0400	2.0400	2.0100	2.0100	-6.944%	21	907	-91.542%
2026-03-23	2.2100	2.2300	2.1600	2.1600	-2.262%	12	908	-92.130%
2026-03-20	2.2200	2.2200	2.2100	2.2100	0.000%	7	907	-92.308%
2026-03-19	2.1400	2.2200	2.1400	2.2100	+7.282%	10	907	-92.308%
2026-03-18	2.0300	2.0600	2.0300	2.0600	+28.750%	19	902	-91.748%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-1.235%	5	890	-89.375%
2026-03-13	1.6500	1.6500	1.6200	1.6200	-6.897%	10	885	-89.506%
2026-03-12	1.7400	1.7400	1.7400	1.7400	-12.121%	1	875	-90.230%
2026-03-11	2.0000	2.0000	1.9800	1.9800	+10.000%	32	875	-91.414%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-6.250%	1	853	-90.556%
2026-03-09	1.9200	1.9200	1.9200	1.9200	-3.030%	1	852	-91.146%
2026-03-06	1.9800	1.9800	1.9800	1.9800	+17.857%	4	852	-91.414%
2026-03-05	1.6800	1.6800	1.6800	1.6800	+7.692%	6	852	-89.881%
2026-03-04	1.6800	1.6800	1.5600	1.5600	+4.000%	26	852	-89.103%
2026-02-27	1.2900	1.5000	1.2900	1.5000	+29.310%	74	826	-88.667%
2026-02-26	1.1600	1.1600	1.1600	1.1600	-9.375%	12	867	-85.345%
2026-02-25	1.2700	1.2800	1.2700	1.2800	-8.571%	2	865	-86.719%
2026-02-24	1.2500	1.4000	1.2500	1.4000	+12.000%	6	865	-87.857%
2026-02-23	1.3500	1.3500	1.2500	1.2500	-10.714%	2	859	-86.400%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-6.667%	2	860	-87.857%
2026-02-19	1.5800	1.5800	1.5000	1.5000	-6.250%	33	858	-88.667%
2026-02-18	1.6000	1.6000	1.6000	1.6000	-3.614%	1	879	-89.375%
2026-02-17	1.6900	1.6900	1.6500	1.6600	+5.732%	3	878	-89.759%
2026-02-13	1.5700	1.5700	1.5700	1.5700	+3.974%	1	879	-89.172%
2026-02-12	1.4800	1.5400	1.4800	1.5100	-10.651%	25	879	-88.742%
2026-02-11	2.0300	2.0300	1.6200	1.6900	-8.152%	60	887	-89.941%
2026-02-09	1.8400	1.8400	1.8400	1.8400	+3.955%	5	890	-90.761%
2026-02-06	1.7500	1.7800	1.6300	1.7700	+1.143%	69	885	-90.395%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-5.405%	1	882	-90.286%
2026-02-03	2.2700	2.2700	1.8500	1.8500	-19.565%	14	883	-90.811%
2026-02-02	2.3000	2.3000	2.3000	2.3000	-27.445%	25	882	-92.609%
2026-01-30	3.1700	3.1700	3.1700	3.1700	-3.058%	4	862	-94.637%
2026-01-29	2.9200	3.4000	2.6400	3.2700	+46.637%	208	862	-94.801%
2026-01-28	2.0000	2.2300	1.9900	2.2300	0.000%	24	856	-92.377%
2026-01-27	2.2200	2.2300	2.2200	2.2300	-12.205%	11	856	-92.377%
2026-01-26	2.5400	2.5400	2.5400	2.5400	-13.898%	4	845	-93.307%
2026-01-20	2.7000	2.9500	2.7000	2.9500	+6.884%	112	845	-94.237%
2026-01-15	2.8000	2.8000	2.6600	2.7600	-2.128%	139	924	-93.841%
2026-01-14	2.8200	2.8200	2.8200	2.8200	-20.113%	1	853	-93.972%
2026-01-13	3.7900	3.7900	3.5000	3.5300	-12.840%	9	854	-95.184%
2026-01-12	4.2300	4.2300	4.0500	4.0500	-6.897%	2	858	-95.802%
2026-01-09	4.3500	4.3500	4.3500	4.3500	-14.706%	6	858	-96.092%
2026-01-08	5.5200	5.5200	5.1000	5.1000	-12.069%	3	852	-96.667%
2026-01-07	5.6000	5.9000	5.2600	5.8000	0.000%	15	850	-97.069%
2026-01-06	5.3100	5.8000	5.3100	5.8000	+14.851%	21	853	-97.069%
2026-01-05	5.1400	5.1400	5.0500	5.0500	+18.824%	3	833	-96.634%
2026-01-02	4.2500	4.2500	4.2500	4.2500	+1.190%	1	830	-96.000%
2025-12-31	4.0500	4.2000	4.0500	4.2000	0.000%	2	828	-95.952%
2025-12-29	4.2300	4.2500	4.2000	4.2000	-3.002%	3	828	-95.952%
2025-12-26	4.4200	4.4200	4.3300	4.3300	-3.778%	3	828	-96.074%
2025-12-23	4.5000	4.5000	4.5000	4.5000	+2.273%	1	826	-96.222%
2025-12-22	4.5000	4.5000	4.4000	4.4000	-1.566%	9	825	-96.136%
2025-12-18	4.4500	4.4700	4.4500	4.4700	+6.176%	11	830	-96.197%
2025-12-17	4.1500	4.2100	4.1500	4.2100	-5.817%	12	839	-95.962%
2025-12-11	4.4700	4.4700	4.4700	4.4700	-8.589%	3	827	-96.197%
2025-12-09	4.8900	4.8900	4.8900	4.8900	-4.118%	1	827	-96.524%
2025-12-08	5.1600	5.2000	5.1000	5.1000	+4.938%	3	826	-96.667%
2025-12-05	4.8600	4.8600	4.8600	4.8600	-0.816%	1	823	-96.502%
2025-12-04	4.9000	4.9000	4.9000	4.9000	+7.692%	1	823	-96.531%
2025-12-03	4.7000	4.7000	4.5500	4.5500	-2.778%	6	822	-96.264%
2025-12-02	4.4800	4.6800	4.4800	4.6800	+0.645%	2	827	-96.368%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-0.641%	1	826	-96.344%
2025-11-28	4.6800	4.6800	4.6800	4.6800	-2.905%	1	825	-96.368%
2025-11-26	4.8000	4.8200	4.8000	4.8200	-2.231%	2	822	-96.473%
2025-11-25	4.9500	5.0500	4.9300	4.9300	-5.374%	4	822	-96.552%
2025-11-24	5.4000	5.4000	5.2100	5.2100	+0.192%	9	821	-96.737%
2025-11-21	5.0000	5.2000	5.0000	5.2000	+1.761%	4	821	-96.731%
2025-11-20	5.0000	5.2200	5.0000	5.1100	+5.361%	21	818	-96.673%
2025-11-19	4.9700	4.9700	4.8500	4.8500	-1.020%	4	807	-96.495%
2025-11-18	4.9000	4.9000	4.9000	4.9000	-6.667%	74	805	-96.531%
2025-11-17	5.2500	5.2500	5.2500	5.2500	-3.670%	1	778	-96.762%
2025-11-14	5.5000	5.6500	5.4500	5.4500	+1.490%	25	777	-96.881%
2025-11-13	5.3000	5.4000	5.3000	5.3700	+3.269%	21	767	-96.834%
2025-11-12	5.2500	5.2500	4.8500	5.2000	-2.985%	37	747	-96.731%
2025-11-11	5.3000	5.3600	5.3000	5.3600	-5.467%	4	735	-96.828%
2025-11-10	5.6700	5.6700	5.6700	5.6700	+3.091%	1	735	-97.002%
2025-11-07	5.5000	5.5000	5.5000	5.5000	-7.563%	2	735	-96.909%
2025-11-05	5.7000	5.9500	5.7000	5.9500	+2.058%	25	733	-97.143%
2025-11-04	5.8300	5.8300	5.8300	5.8300	-6.720%	44	725	-97.084%
2025-10-31	6.1700	6.2500	6.1700	6.2500	+8.507%	2	681	-97.280%
2025-10-30	5.8000	6.1000	5.6500	5.7600	+88.235%	25	679	-97.049%
2025-10-20	3.0600	3.0600	3.0600	3.0600	-0.649%	7	671	-94.444%
2025-10-13	3.0700	3.0800	3.0700	3.0800	+2.667%	7	678	-94.481%
2025-10-06	3.0000	3.0000	3.0000	3.0000	-3.226%	3	678	-94.333%
2025-09-22	3.1000	3.1000	3.1000	3.1000	-2.208%	1	678	-94.516%
2025-09-18	3.1700	3.1700	3.1700	3.1700	+5.667%	4	677	-94.637%
2025-09-12	3.0000	3.0000	2.9900	3.0000	-1.639%	44	673	-94.333%
2025-09-09	3.0500	3.0500	3.0000	3.0500	+8.156%	34	651	-94.426%
2025-09-02	2.7000	2.8200	2.6900	2.8200	+0.714%	84	651	-93.972%
2025-08-29	2.8200	2.8200	2.8000	2.8000	-2.439%	100	467	-93.929%
2025-08-28	2.8700	2.8700	2.8700	2.8700	-1.034%	10	467	-94.077%
2025-08-27	2.9100	2.9100	2.9000	2.9000	0.000%	106	457	-94.138%
2025-08-26	2.9000	2.9000	2.9000	2.9000	+1.754%	77	351	-94.138%
2025-08-25	2.8500	2.8500	2.8500	2.8500	+5.948%	53	351	-94.035%
2025-08-22	2.6800	2.6900	2.6700	2.6900	-1.103%	100	351	-93.680%
2025-08-21	2.7200	2.7400	2.7200	2.7200	-8.725%	100	251	-93.750%
2025-08-14	2.9800	2.9800	2.9800	2.9800	-2.295%	2	157	-94.295%
2025-08-11	3.0500	3.0500	3.0500	3.0500	-14.085%	1	155	-94.426%
2025-08-06	3.5500	3.5500	3.5500	3.5500	-8.974%	1	154	-95.211%
2025-08-01	3.9500	4.0500	3.9000	3.9000	-20.732%	142	154	-95.641%
2025-07-29	4.9200	4.9200	4.9200	4.9200	-12.920%	1	30	-96.545%
2025-07-18	5.6500	5.6500	5.6500	5.6500	+5.607%	1	30	-96.991%
2025-07-16	5.3500	5.3500	5.3500	5.3500	-5.310%	10	30	-96.822%
2025-07-15	5.6500	5.6500	5.6500	5.6500	+8.031%	9	20	-96.991%
2025-07-03	5.1400	5.2300	5.1400	5.2300	-5.766%	2	11	-96.750%
2025-06-27	5.6000	5.6000	5.5500	5.5500	+12.121%	6	11	-96.937%
2025-06-23	4.9500	4.9500	4.9500	4.9500	-16.102%	2	5	-96.566%
2025-06-10	5.9000	5.9000	5.9000	5.9000	+0.855%	5	5	-97.119%
2025-06-09	5.8500	5.8500	5.8500	5.8500	0.000%	5	5	-97.094%