Dark

MO20260918P60
MO Sep 18 2026 60.00 Put (MO260918P00060000)
option OPRA

EOD

Sep 10, 2026

0.0100-66.667%(-0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0900	0.0100	0.0100	-66.667%	51	20,132	0.000%
2026-09-09	0.1200	0.1200	0.0300	0.0300	0.000%	12	20,160	-66.667%
2026-09-08	0.0300	0.0400	0.0300	0.0300	0.000%	11	20,159	-66.667%
2026-09-04	0.0300	0.0300	0.0300	0.0300	+50.000%	7	20,165	-66.667%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-33.333%	5	20,165	-50.000%
2026-09-02	0.0500	0.0500	0.0100	0.0300	-40.000%	68	20,170	-66.667%
2026-09-01	0.0400	0.1500	0.0100	0.0500	+66.667%	110	20,169	-80.000%
2026-08-31	0.0500	0.0500	0.0300	0.0300	-40.000%	86	20,212	-66.667%
2026-08-28	0.0700	0.0700	0.0500	0.0500	-28.571%	25	20,240	-80.000%
2026-08-27	0.0700	0.0800	0.0600	0.0700	+16.667%	32	20,254	-85.714%
2026-08-26	0.1000	0.1000	0.0600	0.0600	-25.000%	33	20,273	-83.333%
2026-08-25	0.0800	0.1000	0.0600	0.0800	-20.000%	50	20,270	-87.500%
2026-08-24	0.1900	0.1900	0.0700	0.1000	-61.538%	143	20,297	-90.000%
2026-08-21	0.2400	0.2600	0.1500	0.2600	+52.941%	247	20,332	-96.154%
2026-08-20	0.2200	0.2400	0.1700	0.1700	-32.000%	40	20,427	-94.118%
2026-08-19	0.2900	0.3700	0.2300	0.2500	-32.432%	86	20,412	-96.000%
2026-08-18	0.4500	0.4500	0.3700	0.3700	-37.288%	53	20,421	-97.297%
2026-08-17	0.4200	0.6100	0.3400	0.5900	+90.323%	336	20,413	-98.305%
2026-08-14	0.3900	0.4300	0.3000	0.3100	-24.390%	94	20,383	-96.774%
2026-08-13	0.4700	0.4700	0.3500	0.4100	-28.070%	81	20,368	-97.561%
2026-08-12	0.5500	0.5800	0.4400	0.5700	+7.547%	5,450	20,350	-98.246%
2026-08-11	0.5100	0.6300	0.4500	0.5300	+10.417%	5,698	15,317	-98.113%
2026-08-10	0.4800	0.4800	0.2500	0.4800	+71.429%	5,327	9,888	-97.917%
2026-08-07	0.3000	0.3000	0.2200	0.2800	0.000%	53	7,069	-96.429%
2026-08-06	0.2400	0.2900	0.2400	0.2800	0.000%	16	7,042	-96.429%
2026-08-05	0.3600	0.3600	0.2800	0.2800	-20.000%	46	7,047	-96.429%
2026-08-04	0.4300	0.4300	0.3500	0.3500	0.000%	16	7,012	-97.143%
2026-08-03	0.3100	0.4400	0.3100	0.3500	+9.375%	94	6,998	-97.143%
2026-07-31	0.4800	0.4800	0.2700	0.3200	-30.435%	31	6,985	-96.875%
2026-07-30	0.2900	0.4800	0.2900	0.4600	+283.333%	123	6,977	-97.826%
2026-07-29	0.1600	0.1600	0.1200	0.1200	+20.000%	42	6,889	-91.667%
2026-07-28	0.1300	0.1300	0.1000	0.1000	-54.545%	11	6,923	-90.000%
2026-07-27	0.2500	0.2500	0.2200	0.2200	-21.429%	2	6,934	-95.455%
2026-07-23	0.3300	0.3300	0.2600	0.2800	+12.000%	8	6,933	-96.429%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-16.667%	2	6,929	-96.000%
2026-07-21	0.2100	0.3000	0.2100	0.3000	+36.364%	14	6,931	-96.667%
2026-07-20	0.1100	0.2200	0.1100	0.2200	-12.000%	10	6,919	-95.455%
2026-07-17	0.2500	0.2500	0.2000	0.2500	-13.793%	17	6,917	-96.000%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-14.706%	2	6,914	-96.552%
2026-07-15	0.3900	0.3900	0.3400	0.3400	+9.677%	29	6,913	-97.059%
2026-07-13	0.3100	0.3100	0.3100	0.3100	0.000%	1	6,912	-96.774%
2026-07-08	0.2800	0.3100	0.2800	0.3100	+24.000%	31	6,912	-96.774%
2026-07-07	0.2700	0.2700	0.2200	0.2500	-28.571%	8	6,900	-96.000%
2026-07-01	0.4000	0.4000	0.3500	0.3500	+20.690%	8	6,901	-97.143%
2026-06-30	0.2900	0.4900	0.2900	0.2900	+3.571%	23	6,907	-96.552%
2026-06-29	0.2800	0.2800	0.2600	0.2800	-9.677%	15	6,900	-96.429%
2026-06-26	0.3000	0.3200	0.3000	0.3100	-8.824%	56	6,895	-96.774%
2026-06-25	0.3800	0.3800	0.3400	0.3400	-12.821%	23	6,898	-97.059%
2026-06-24	0.5400	0.5400	0.3800	0.3900	-33.898%	12	6,920	-97.436%
2026-06-22	0.5900	0.5900	0.5900	0.5900	-21.333%	4	6,926	-98.305%
2026-06-18	0.6200	0.7500	0.6200	0.7500	+15.385%	46	6,912	-98.667%
2026-06-17	0.7500	0.7500	0.6500	0.6500	+4.839%	28	6,912	-98.462%
2026-06-16	0.4900	0.6200	0.4900	0.6200	+12.727%	9	6,912	-98.387%
2026-06-15	0.5300	0.5500	0.5000	0.5500	-3.509%	12	6,907	-98.182%
2026-06-12	0.5500	0.5700	0.5500	0.5700	-10.938%	7	6,899	-98.246%
2026-06-11	0.4300	0.6400	0.4300	0.6400	+14.286%	24	6,900	-98.438%
2026-06-10	0.5700	0.5700	0.5400	0.5600	-8.197%	310	6,895	-98.214%
2026-06-09	0.8000	0.8000	0.6000	0.6100	-26.506%	3	6,851	-98.361%
2026-06-08	0.7100	0.8300	0.7100	0.8300	-3.488%	47	6,850	-98.795%
2026-06-04	0.7600	0.8600	0.7600	0.8600	-3.371%	7	6,897	-98.837%
2026-06-03	0.8800	0.8900	0.8800	0.8900	-19.091%	5	6,901	-98.876%
2026-06-02	1.0500	1.1200	0.8500	1.1000	-0.901%	35	6,904	-99.091%
2026-06-01	1.0000	1.1500	0.9500	1.1100	+19.355%	83	6,913	-99.099%
2026-05-29	0.8500	0.9300	0.7500	0.9300	+30.986%	16	6,901	-98.925%
2026-05-26	0.5400	0.7100	0.5400	0.7100	+29.091%	38	6,887	-98.592%
2026-05-22	0.6000	0.6000	0.5500	0.5500	-8.333%	5	6,913	-98.182%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+13.208%	3	6,916	-98.333%
2026-05-20	0.5300	0.5300	0.5300	0.5300	-5.357%	2	6,916	-98.113%
2026-05-19	0.5700	0.5900	0.5500	0.5600	-12.500%	270	6,912	-98.214%
2026-05-18	0.5700	0.6700	0.5700	0.6400	-5.882%	352	6,912	-98.438%
2026-05-15	0.6700	0.7500	0.6500	0.6800	-8.108%	370	6,912	-98.529%
2026-05-14	0.7900	0.7900	0.6500	0.7400	-12.941%	98	7,132	-98.649%
2026-05-13	1.0000	1.0000	0.8500	0.8500	-12.371%	16	7,084	-98.824%
2026-05-12	1.2500	1.2500	0.9700	0.9700	-24.806%	18	7,084	-98.969%
2026-05-11	1.3500	1.3500	1.1700	1.2900	-3.731%	41	7,084	-99.225%
2026-05-08	1.1700	1.3400	1.1600	1.3400	+13.559%	50	7,043	-99.254%
2026-05-07	1.0900	1.1800	0.9900	1.1800	+18.000%	36	7,029	-99.153%
2026-05-06	0.8100	1.0000	0.8100	1.0000	+44.928%	42	7,037	-99.000%
2026-05-05	0.7000	0.7100	0.6900	0.6900	-1.429%	5	7,031	-98.551%
2026-05-04	0.6400	0.7000	0.6400	0.7000	+22.807%	7	7,028	-98.571%
2026-05-01	0.6700	0.8100	0.5700	0.5700	-35.227%	103	6,953	-98.246%
2026-04-30	1.1000	1.1000	0.7500	0.8800	-46.988%	2,455	6,953	-98.864%
2026-04-29	1.6100	1.6600	1.6000	1.6600	+5.732%	254	4,622	-99.398%
2026-04-28	1.7200	1.7500	1.5300	1.5700	-24.519%	62	4,876	-99.363%
2026-04-27	1.9500	2.1100	1.9500	2.0800	+9.474%	21	4,883	-99.519%
2026-04-24	1.9000	2.0400	1.9000	1.9000	+8.571%	3,660	5,044	-99.474%
2026-04-23	1.9400	2.0000	1.7500	1.7500	-21.171%	32	5,256	-99.429%
2026-04-22	2.1000	2.2200	2.1000	2.2200	0.000%	6	5,239	-99.550%
2026-04-21	2.4200	2.4300	2.2200	2.2200	-6.329%	50	5,198	-99.550%
2026-04-20	2.2200	2.3700	2.2200	2.3700	+2.597%	7	5,198	-99.578%
2026-04-17	2.3500	2.3800	2.3100	2.3100	-4.545%	14	5,197	-99.567%
2026-04-16	2.3000	2.4200	2.3000	2.4200	+2.979%	22	5,207	-99.587%
2026-04-15	2.0400	2.4500	2.0400	2.3500	+11.374%	19	5,213	-99.574%
2026-04-14	1.9000	2.3000	1.9000	2.1100	+14.054%	68	5,200	-99.526%
2026-04-13	1.7000	2.0000	1.7000	1.8500	0.000%	73	5,174	-99.459%
2026-04-10	1.8100	1.8500	1.8100	1.8500	+6.936%	3	5,150	-99.459%
2026-04-09	2.0000	2.0000	1.7200	1.7300	-11.282%	34	5,157	-99.422%
2026-04-08	2.2600	2.2600	1.9500	1.9500	-4.412%	12	5,164	-99.487%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-9.333%	1	5,157	-99.510%
2026-04-06	2.3500	2.3500	2.2500	2.2500	-3.846%	12	5,158	-99.556%
2026-04-02	2.3200	2.3400	2.3200	2.3400	-3.306%	3	5,156	-99.573%
2026-04-01	2.4600	2.5400	2.4200	2.4200	0.000%	3	5,156	-99.587%
2026-03-31	2.3000	2.4200	2.3000	2.4200	+9.009%	13	5,156	-99.587%
2026-03-30	2.2700	2.2700	2.2100	2.2200	-5.532%	14	5,153	-99.550%
2026-03-27	2.5300	2.5300	2.3100	2.3500	-11.321%	19	5,144	-99.574%
2026-03-26	2.5800	2.6500	2.5600	2.6500	-9.556%	528	5,128	-99.623%
2026-03-25	2.8100	2.9300	2.8100	2.9300	0.000%	21	4,970	-99.659%
2026-03-24	2.9400	2.9400	2.9300	2.9300	-2.007%	3	4,970	-99.659%
2026-03-23	3.1000	3.1000	2.9900	2.9900	-5.079%	15	4,969	-99.666%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+7.509%	49	4,959	-99.683%
2026-03-19	2.9800	2.9800	2.9300	2.9300	+2.807%	61	4,947	-99.659%
2026-03-18	2.8500	2.8500	2.8500	2.8500	+28.959%	4	4,891	-99.649%
2026-03-17	2.2600	2.2600	2.2100	2.2100	-0.450%	13	4,887	-99.548%
2026-03-16	2.2300	2.2800	2.2200	2.2200	-5.532%	88	4,874	-99.550%
2026-03-12	2.3500	2.3500	2.3500	2.3500	-14.234%	25	4,787	-99.574%
2026-03-11	2.7300	2.7400	2.7300	2.7400	+10.931%	25	4,762	-99.635%
2026-03-10	2.4400	2.4700	2.4400	2.4700	0.000%	3	4,737	-99.595%
2026-03-09	2.5400	2.5400	2.4700	2.4700	-4.633%	3	4,734	-99.595%
2026-03-05	2.5000	2.6100	2.4500	2.5900	+23.923%	44	4,733	-99.614%
2026-03-04	2.2500	2.2700	2.0900	2.0900	-1.415%	10	4,717	-99.522%
2026-03-03	2.1200	2.1200	2.1200	2.1200	+7.614%	1	4,717	-99.528%
2026-03-02	1.9900	1.9900	1.9700	1.9700	+8.242%	15	4,717	-99.492%
2026-02-27	1.8400	1.8600	1.8200	1.8200	+0.552%	16	4,732	-99.451%
2026-02-26	1.6200	1.8100	1.6200	1.8100	+2.841%	19	4,744	-99.448%
2026-02-25	1.7500	1.7600	1.7500	1.7600	-6.878%	26	4,767	-99.432%
2026-02-24	1.8900	1.8900	1.8900	1.8900	+4.420%	30	4,767	-99.471%
2026-02-23	1.8900	1.8900	1.8100	1.8100	-10.837%	3,017	4,797	-99.448%
2026-02-20	2.0300	2.0400	2.0300	2.0300	-0.976%	4	1,927	-99.507%
2026-02-19	2.1400	2.1600	2.0500	2.0500	-9.692%	23	1,927	-99.512%
2026-02-18	2.2700	2.2700	2.2700	2.2700	-1.732%	1	1,915	-99.559%
2026-02-17	2.2000	2.3200	2.1800	2.3100	+7.944%	13	1,914	-99.567%
2026-02-13	2.1400	2.1400	2.1200	2.1400	+0.469%	16	1,890	-99.533%
2026-02-12	2.2000	2.2500	2.1100	2.1300	-10.504%	43	1,890	-99.531%
2026-02-11	2.5100	2.5100	2.3700	2.3800	-13.455%	31	1,847	-99.580%
2026-02-10	2.7500	2.7500	2.7500	2.7500	+12.705%	1	1,867	-99.636%
2026-02-06	2.4200	2.4800	2.4100	2.4400	-11.273%	16	1,866	-99.590%
2026-02-05	2.3500	2.7500	2.3500	2.7500	+9.127%	3	1,870	-99.636%
2026-02-04	2.6000	2.6000	2.5200	2.5200	-9.677%	3	1,869	-99.603%
2026-02-03	2.8500	2.8500	2.7900	2.7900	-23.562%	52	1,871	-99.642%
2026-02-02	3.6000	3.7000	3.6000	3.6500	-6.410%	16	1,825	-99.726%
2026-01-30	4.3000	4.3000	3.9000	3.9000	-17.373%	8	1,830	-99.744%
2026-01-29	3.8000	4.7200	3.6000	4.7200	+102.575%	73	1,828	-99.788%
2026-01-28	2.8900	2.9100	2.3200	2.3300	-23.856%	14	1,824	-99.571%
2026-01-27	3.0200	3.0600	3.0200	3.0600	-23.500%	2	1,827	-99.673%
2026-01-20	3.6500	4.0000	3.6500	4.0000	+6.383%	82	1,827	-99.750%
2026-01-15	3.8400	3.8400	3.7400	3.7600	-8.738%	6	1,909	-99.734%
2026-01-14	4.4300	4.4300	4.1200	4.1200	+0.488%	4	1,903	-99.757%
2026-01-13	5.1100	5.1100	4.1000	4.1000	-30.743%	9	1,906	-99.756%
2026-01-09	5.9000	5.9200	5.9000	5.9200	-12.941%	25	1,909	-99.831%
2026-01-08	6.8000	6.8000	6.8000	6.8000	-11.688%	1	1,884	-99.853%
2026-01-07	7.7000	7.7000	7.7000	7.7000	+1.316%	6	1,884	-99.870%
2026-01-06	7.2000	7.6000	7.2000	7.6000	+14.286%	41	1,878	-99.868%
2026-01-05	6.7400	6.7500	6.6000	6.6500	+17.699%	17	1,832	-99.850%
2026-01-02	5.6500	5.6500	5.6500	5.6500	-0.877%	1	1,832	-99.823%
2025-12-31	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,832	-99.825%
2025-12-29	5.8300	5.8300	5.7000	5.7000	-2.896%	17	1,832	-99.825%
2025-12-26	5.8700	5.8700	5.8700	5.8700	+1.033%	6	1,815	-99.830%
2025-12-23	5.8100	5.8100	5.8100	5.8100	-2.353%	1	1,809	-99.828%
2025-12-22	5.9500	6.0500	5.9500	5.9500	+0.507%	16	1,820	-99.832%
2025-12-18	5.7000	5.9300	5.7000	5.9200	+10.242%	4	1,820	-99.831%
2025-12-17	5.3700	5.3700	5.3700	5.3700	-3.591%	1	1,820	-99.814%
2025-12-16	5.5700	5.5700	5.5700	5.5700	-14.962%	1	1,819	-99.820%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+1.550%	1	1,818	-99.847%
2025-12-08	6.8000	6.8000	6.4500	6.4500	+8.403%	3	1,820	-99.845%
2025-12-03	5.9500	5.9500	5.9500	5.9500	-7.752%	19	1,819	-99.832%
2025-11-19	6.4500	6.4500	6.4500	6.4500	-4.444%	2	1,800	-99.845%
2025-11-17	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,798	-99.852%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+2.941%	10	1,797	-99.857%
2025-11-13	6.6000	6.8000	6.6000	6.8000	+3.030%	20	1,787	-99.853%
2025-11-12	6.3000	6.6000	6.3000	6.6000	-5.036%	23	1,767	-99.848%
2025-11-07	6.9500	6.9500	6.9500	6.9500	-8.553%	2	1,747	-99.856%
2025-11-04	6.9800	7.8000	6.9800	7.6000	-3.553%	245	1,745	-99.868%
2025-10-31	7.5000	7.8800	7.2500	7.8800	+8.540%	34	1,532	-99.873%
2025-10-30	5.2000	7.3000	5.2000	7.2600	+43.762%	14	1,499	-99.862%
2025-10-29	4.1500	5.0500	4.1500	5.0500	+20.238%	10	1,487	-99.802%
2025-10-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,485	-99.762%
2025-10-27	4.2000	4.2000	4.2000	4.2000	-1.869%	4	1,481	-99.762%
2025-10-22	4.2800	4.2800	4.2800	4.2800	+0.706%	1	1,481	-99.766%
2025-10-21	4.6000	4.6000	4.2500	4.2500	+1.675%	3	1,482	-99.765%
2025-10-20	4.1800	4.1800	4.1800	4.1800	+6.361%	2	1,480	-99.761%
2025-10-17	3.9300	3.9300	3.9300	3.9300	-0.506%	1	1,478	-99.746%
2025-10-15	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,478	-99.747%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+11.111%	11	1,478	-99.750%
2025-10-10	3.5700	3.6000	3.5700	3.6000	+2.273%	2	1,470	-99.722%
2025-10-01	3.5200	3.5200	3.5200	3.5200	-10.204%	1	1,470	-99.716%
2025-09-18	3.9000	3.9200	3.9000	3.9200	+5.946%	4	1,469	-99.745%
2025-09-04	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,465	-99.730%
2025-08-28	3.6800	3.7000	3.6800	3.7000	0.000%	11	1,455	-99.730%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+0.543%	1	1,452	-99.730%
2025-08-26	3.7000	3.7500	3.6500	3.6800	+6.667%	258	1,452	-99.728%
2025-08-22	3.5000	3.5500	3.4500	3.4500	-8.000%	32	1,229	-99.710%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-5.063%	5	1,238	-99.733%
2025-08-13	4.0300	4.0300	3.9500	3.9500	-5.952%	752	1,238	-99.747%
2025-08-08	4.2000	4.2000	4.2000	4.2000	-5.618%	1	486	-99.762%
2025-08-07	4.4500	4.4500	4.4500	4.4500	-1.111%	1	486	-99.775%
2025-08-06	4.5000	4.5000	4.5000	4.5000	-9.091%	1	486	-99.778%
2025-08-01	5.0000	5.1000	4.9500	4.9500	-1.980%	156	485	-99.798%
2025-07-31	5.0500	5.0500	5.0500	5.0500	-9.009%	300	338	-99.802%
2025-07-30	5.5500	5.5500	5.5500	5.5500	-21.388%	1	38	-99.820%
2025-07-18	7.1000	7.1000	7.0600	7.0600	+6.970%	15	38	-99.858%
2025-07-17	6.6000	6.6000	6.6000	6.6000	+10.924%	15	38	-99.848%
2025-07-07	6.1500	6.1500	5.9500	5.9500	-3.252%	7	23	-99.832%
2025-06-23	6.1500	6.1500	6.1500	6.1500	-9.426%	4	16	-99.837%
2025-06-16	6.7900	6.7900	6.7900	6.7900	-0.147%	10	12	-99.853%
2025-06-04	6.8000	6.8000	6.8000	6.8000	-2.857%	1	2	-99.853%
2025-05-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-99.857%