Dark

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

EOD

Jul 23, 2026

0.2800+12.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3300	0.3300	0.2600	0.2800	+12.000%	8	6,933	0.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-16.667%	2	6,929	+12.000%
2026-07-21	0.2100	0.3000	0.2100	0.3000	+36.364%	14	6,931	-6.667%
2026-07-20	0.1100	0.2200	0.1100	0.2200	-12.000%	10	6,919	+27.273%
2026-07-17	0.2500	0.2500	0.2000	0.2500	-13.793%	17	6,917	+12.000%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-14.706%	2	6,914	-3.448%
2026-07-15	0.3900	0.3900	0.3400	0.3400	+9.677%	29	6,913	-17.647%
2026-07-13	0.3100	0.3100	0.3100	0.3100	0.000%	1	6,912	-9.677%
2026-07-08	0.2800	0.3100	0.2800	0.3100	+24.000%	31	6,912	-9.677%
2026-07-07	0.2700	0.2700	0.2200	0.2500	-28.571%	8	6,900	+12.000%
2026-07-01	0.4000	0.4000	0.3500	0.3500	+20.690%	8	6,901	-20.000%
2026-06-30	0.2900	0.4900	0.2900	0.2900	+3.571%	23	6,907	-3.448%
2026-06-29	0.2800	0.2800	0.2600	0.2800	-9.677%	15	6,900	0.000%
2026-06-26	0.3000	0.3200	0.3000	0.3100	-8.824%	56	6,895	-9.677%
2026-06-25	0.3800	0.3800	0.3400	0.3400	-12.821%	23	6,898	-17.647%
2026-06-24	0.5400	0.5400	0.3800	0.3900	-33.898%	12	6,920	-28.205%
2026-06-22	0.5900	0.5900	0.5900	0.5900	-21.333%	4	6,926	-52.542%
2026-06-18	0.6200	0.7500	0.6200	0.7500	+15.385%	46	6,912	-62.667%
2026-06-17	0.7500	0.7500	0.6500	0.6500	+4.839%	28	6,912	-56.923%
2026-06-16	0.4900	0.6200	0.4900	0.6200	+12.727%	9	6,912	-54.839%
2026-06-15	0.5300	0.5500	0.5000	0.5500	-3.509%	12	6,907	-49.091%
2026-06-12	0.5500	0.5700	0.5500	0.5700	-10.938%	7	6,899	-50.877%
2026-06-11	0.4300	0.6400	0.4300	0.6400	+14.286%	24	6,900	-56.250%
2026-06-10	0.5700	0.5700	0.5400	0.5600	-8.197%	310	6,895	-50.000%
2026-06-09	0.8000	0.8000	0.6000	0.6100	-26.506%	3	6,851	-54.098%
2026-06-08	0.7100	0.8300	0.7100	0.8300	-3.488%	47	6,850	-66.265%
2026-06-04	0.7600	0.8600	0.7600	0.8600	-3.371%	7	6,897	-67.442%
2026-06-03	0.8800	0.8900	0.8800	0.8900	-19.091%	5	6,901	-68.539%
2026-06-02	1.0500	1.1200	0.8500	1.1000	-0.901%	35	6,904	-74.545%
2026-06-01	1.0000	1.1500	0.9500	1.1100	+19.355%	83	6,913	-74.775%
2026-05-29	0.8500	0.9300	0.7500	0.9300	+30.986%	16	6,901	-69.892%
2026-05-26	0.5400	0.7100	0.5400	0.7100	+29.091%	38	6,887	-60.563%
2026-05-22	0.6000	0.6000	0.5500	0.5500	-8.333%	5	6,913	-49.091%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+13.208%	3	6,916	-53.333%
2026-05-20	0.5300	0.5300	0.5300	0.5300	-5.357%	2	6,916	-47.170%
2026-05-19	0.5700	0.5900	0.5500	0.5600	-12.500%	270	6,912	-50.000%
2026-05-18	0.5700	0.6700	0.5700	0.6400	-5.882%	352	6,912	-56.250%
2026-05-15	0.6700	0.7500	0.6500	0.6800	-8.108%	370	6,912	-58.824%
2026-05-14	0.7900	0.7900	0.6500	0.7400	-12.941%	98	7,132	-62.162%
2026-05-13	1.0000	1.0000	0.8500	0.8500	-12.371%	16	7,084	-67.059%
2026-05-12	1.2500	1.2500	0.9700	0.9700	-24.806%	18	7,084	-71.134%
2026-05-11	1.3500	1.3500	1.1700	1.2900	-3.731%	41	7,084	-78.295%
2026-05-08	1.1700	1.3400	1.1600	1.3400	+13.559%	50	7,043	-79.104%
2026-05-07	1.0900	1.1800	0.9900	1.1800	+18.000%	36	7,029	-76.271%
2026-05-06	0.8100	1.0000	0.8100	1.0000	+44.928%	42	7,037	-72.000%
2026-05-05	0.7000	0.7100	0.6900	0.6900	-1.429%	5	7,031	-59.420%
2026-05-04	0.6400	0.7000	0.6400	0.7000	+22.807%	7	7,028	-60.000%
2026-05-01	0.6700	0.8100	0.5700	0.5700	-35.227%	103	6,953	-50.877%
2026-04-30	1.1000	1.1000	0.7500	0.8800	-46.988%	2,455	6,953	-68.182%
2026-04-29	1.6100	1.6600	1.6000	1.6600	+5.732%	254	4,622	-83.133%
2026-04-28	1.7200	1.7500	1.5300	1.5700	-24.519%	62	4,876	-82.166%
2026-04-27	1.9500	2.1100	1.9500	2.0800	+9.474%	21	4,883	-86.538%
2026-04-24	1.9000	2.0400	1.9000	1.9000	+8.571%	3,660	5,044	-85.263%
2026-04-23	1.9400	2.0000	1.7500	1.7500	-21.171%	32	5,256	-84.000%
2026-04-22	2.1000	2.2200	2.1000	2.2200	0.000%	6	5,239	-87.387%
2026-04-21	2.4200	2.4300	2.2200	2.2200	-6.329%	50	5,198	-87.387%
2026-04-20	2.2200	2.3700	2.2200	2.3700	+2.597%	7	5,198	-88.186%
2026-04-17	2.3500	2.3800	2.3100	2.3100	-4.545%	14	5,197	-87.879%
2026-04-16	2.3000	2.4200	2.3000	2.4200	+2.979%	22	5,207	-88.430%
2026-04-15	2.0400	2.4500	2.0400	2.3500	+11.374%	19	5,213	-88.085%
2026-04-14	1.9000	2.3000	1.9000	2.1100	+14.054%	68	5,200	-86.730%
2026-04-13	1.7000	2.0000	1.7000	1.8500	0.000%	73	5,174	-84.865%
2026-04-10	1.8100	1.8500	1.8100	1.8500	+6.936%	3	5,150	-84.865%
2026-04-09	2.0000	2.0000	1.7200	1.7300	-11.282%	34	5,157	-83.815%
2026-04-08	2.2600	2.2600	1.9500	1.9500	-4.412%	12	5,164	-85.641%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-9.333%	1	5,157	-86.275%
2026-04-06	2.3500	2.3500	2.2500	2.2500	-3.846%	12	5,158	-87.556%
2026-04-02	2.3200	2.3400	2.3200	2.3400	-3.306%	3	5,156	-88.034%
2026-04-01	2.4600	2.5400	2.4200	2.4200	0.000%	3	5,156	-88.430%
2026-03-31	2.3000	2.4200	2.3000	2.4200	+9.009%	13	5,156	-88.430%
2026-03-30	2.2700	2.2700	2.2100	2.2200	-5.532%	14	5,153	-87.387%
2026-03-27	2.5300	2.5300	2.3100	2.3500	-11.321%	19	5,144	-88.085%
2026-03-26	2.5800	2.6500	2.5600	2.6500	-9.556%	528	5,128	-89.434%
2026-03-25	2.8100	2.9300	2.8100	2.9300	0.000%	21	4,970	-90.444%
2026-03-24	2.9400	2.9400	2.9300	2.9300	-2.007%	3	4,970	-90.444%
2026-03-23	3.1000	3.1000	2.9900	2.9900	-5.079%	15	4,969	-90.635%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+7.509%	49	4,959	-91.111%
2026-03-19	2.9800	2.9800	2.9300	2.9300	+2.807%	61	4,947	-90.444%
2026-03-18	2.8500	2.8500	2.8500	2.8500	+28.959%	4	4,891	-90.175%
2026-03-17	2.2600	2.2600	2.2100	2.2100	-0.450%	13	4,887	-87.330%
2026-03-16	2.2300	2.2800	2.2200	2.2200	-5.532%	88	4,874	-87.387%
2026-03-12	2.3500	2.3500	2.3500	2.3500	-14.234%	25	4,787	-88.085%
2026-03-11	2.7300	2.7400	2.7300	2.7400	+10.931%	25	4,762	-89.781%
2026-03-10	2.4400	2.4700	2.4400	2.4700	0.000%	3	4,737	-88.664%
2026-03-09	2.5400	2.5400	2.4700	2.4700	-4.633%	3	4,734	-88.664%
2026-03-05	2.5000	2.6100	2.4500	2.5900	+23.923%	44	4,733	-89.189%
2026-03-04	2.2500	2.2700	2.0900	2.0900	-1.415%	10	4,717	-86.603%
2026-03-03	2.1200	2.1200	2.1200	2.1200	+7.614%	1	4,717	-86.792%
2026-03-02	1.9900	1.9900	1.9700	1.9700	+8.242%	15	4,717	-85.787%
2026-02-27	1.8400	1.8600	1.8200	1.8200	+0.552%	16	4,732	-84.615%
2026-02-26	1.6200	1.8100	1.6200	1.8100	+2.841%	19	4,744	-84.530%
2026-02-25	1.7500	1.7600	1.7500	1.7600	-6.878%	26	4,767	-84.091%
2026-02-24	1.8900	1.8900	1.8900	1.8900	+4.420%	30	4,767	-85.185%
2026-02-23	1.8900	1.8900	1.8100	1.8100	-10.837%	3,017	4,797	-84.530%
2026-02-20	2.0300	2.0400	2.0300	2.0300	-0.976%	4	1,927	-86.207%
2026-02-19	2.1400	2.1600	2.0500	2.0500	-9.692%	23	1,927	-86.341%
2026-02-18	2.2700	2.2700	2.2700	2.2700	-1.732%	1	1,915	-87.665%
2026-02-17	2.2000	2.3200	2.1800	2.3100	+7.944%	13	1,914	-87.879%
2026-02-13	2.1400	2.1400	2.1200	2.1400	+0.469%	16	1,890	-86.916%
2026-02-12	2.2000	2.2500	2.1100	2.1300	-10.504%	43	1,890	-86.854%
2026-02-11	2.5100	2.5100	2.3700	2.3800	-13.455%	31	1,847	-88.235%
2026-02-10	2.7500	2.7500	2.7500	2.7500	+12.705%	1	1,867	-89.818%
2026-02-06	2.4200	2.4800	2.4100	2.4400	-11.273%	16	1,866	-88.525%
2026-02-05	2.3500	2.7500	2.3500	2.7500	+9.127%	3	1,870	-89.818%
2026-02-04	2.6000	2.6000	2.5200	2.5200	-9.677%	3	1,869	-88.889%
2026-02-03	2.8500	2.8500	2.7900	2.7900	-23.562%	52	1,871	-89.964%
2026-02-02	3.6000	3.7000	3.6000	3.6500	-6.410%	16	1,825	-92.329%
2026-01-30	4.3000	4.3000	3.9000	3.9000	-17.373%	8	1,830	-92.821%
2026-01-29	3.8000	4.7200	3.6000	4.7200	+102.575%	73	1,828	-94.068%
2026-01-28	2.8900	2.9100	2.3200	2.3300	-23.856%	14	1,824	-87.983%
2026-01-27	3.0200	3.0600	3.0200	3.0600	-23.500%	2	1,827	-90.850%
2026-01-20	3.6500	4.0000	3.6500	4.0000	+6.383%	82	1,827	-93.000%
2026-01-15	3.8400	3.8400	3.7400	3.7600	-8.738%	6	1,909	-92.553%
2026-01-14	4.4300	4.4300	4.1200	4.1200	+0.488%	4	1,903	-93.204%
2026-01-13	5.1100	5.1100	4.1000	4.1000	-30.743%	9	1,906	-93.171%
2026-01-09	5.9000	5.9200	5.9000	5.9200	-12.941%	25	1,909	-95.270%
2026-01-08	6.8000	6.8000	6.8000	6.8000	-11.688%	1	1,884	-95.882%
2026-01-07	7.7000	7.7000	7.7000	7.7000	+1.316%	6	1,884	-96.364%
2026-01-06	7.2000	7.6000	7.2000	7.6000	+14.286%	41	1,878	-96.316%
2026-01-05	6.7400	6.7500	6.6000	6.6500	+17.699%	17	1,832	-95.789%
2026-01-02	5.6500	5.6500	5.6500	5.6500	-0.877%	1	1,832	-95.044%
2025-12-31	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,832	-95.088%
2025-12-29	5.8300	5.8300	5.7000	5.7000	-2.896%	17	1,832	-95.088%
2025-12-26	5.8700	5.8700	5.8700	5.8700	+1.033%	6	1,815	-95.230%
2025-12-23	5.8100	5.8100	5.8100	5.8100	-2.353%	1	1,809	-95.181%
2025-12-22	5.9500	6.0500	5.9500	5.9500	+0.507%	16	1,820	-95.294%
2025-12-18	5.7000	5.9300	5.7000	5.9200	+10.242%	4	1,820	-95.270%
2025-12-17	5.3700	5.3700	5.3700	5.3700	-3.591%	1	1,820	-94.786%
2025-12-16	5.5700	5.5700	5.5700	5.5700	-14.962%	1	1,819	-94.973%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+1.550%	1	1,818	-95.725%
2025-12-08	6.8000	6.8000	6.4500	6.4500	+8.403%	3	1,820	-95.659%
2025-12-03	5.9500	5.9500	5.9500	5.9500	-7.752%	19	1,819	-95.294%
2025-11-19	6.4500	6.4500	6.4500	6.4500	-4.444%	2	1,800	-95.659%
2025-11-17	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,798	-95.852%
2025-11-14	7.0000	7.0000	7.0000	7.0000	+2.941%	10	1,797	-96.000%
2025-11-13	6.6000	6.8000	6.6000	6.8000	+3.030%	20	1,787	-95.882%
2025-11-12	6.3000	6.6000	6.3000	6.6000	-5.036%	23	1,767	-95.758%
2025-11-07	6.9500	6.9500	6.9500	6.9500	-8.553%	2	1,747	-95.971%
2025-11-04	6.9800	7.8000	6.9800	7.6000	-3.553%	245	1,745	-96.316%
2025-10-31	7.5000	7.8800	7.2500	7.8800	+8.540%	34	1,532	-96.447%
2025-10-30	5.2000	7.3000	5.2000	7.2600	+43.762%	14	1,499	-96.143%
2025-10-29	4.1500	5.0500	4.1500	5.0500	+20.238%	10	1,487	-94.455%
2025-10-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,485	-93.333%
2025-10-27	4.2000	4.2000	4.2000	4.2000	-1.869%	4	1,481	-93.333%
2025-10-22	4.2800	4.2800	4.2800	4.2800	+0.706%	1	1,481	-93.458%
2025-10-21	4.6000	4.6000	4.2500	4.2500	+1.675%	3	1,482	-93.412%
2025-10-20	4.1800	4.1800	4.1800	4.1800	+6.361%	2	1,480	-93.301%
2025-10-17	3.9300	3.9300	3.9300	3.9300	-0.506%	1	1,478	-92.875%
2025-10-15	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,478	-92.911%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+11.111%	11	1,478	-93.000%
2025-10-10	3.5700	3.6000	3.5700	3.6000	+2.273%	2	1,470	-92.222%
2025-10-01	3.5200	3.5200	3.5200	3.5200	-10.204%	1	1,470	-92.045%
2025-09-18	3.9000	3.9200	3.9000	3.9200	+5.946%	4	1,469	-92.857%
2025-09-04	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,465	-92.432%
2025-08-28	3.6800	3.7000	3.6800	3.7000	0.000%	11	1,455	-92.432%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+0.543%	1	1,452	-92.432%
2025-08-26	3.7000	3.7500	3.6500	3.6800	+6.667%	258	1,452	-92.391%
2025-08-22	3.5000	3.5500	3.4500	3.4500	-8.000%	32	1,229	-91.884%
2025-08-15	3.7500	3.7500	3.7500	3.7500	-5.063%	5	1,238	-92.533%
2025-08-13	4.0300	4.0300	3.9500	3.9500	-5.952%	752	1,238	-92.911%
2025-08-08	4.2000	4.2000	4.2000	4.2000	-5.618%	1	486	-93.333%
2025-08-07	4.4500	4.4500	4.4500	4.4500	-1.111%	1	486	-93.708%
2025-08-06	4.5000	4.5000	4.5000	4.5000	-9.091%	1	486	-93.778%
2025-08-01	5.0000	5.1000	4.9500	4.9500	-1.980%	156	485	-94.343%
2025-07-31	5.0500	5.0500	5.0500	5.0500	-9.009%	300	338	-94.455%
2025-07-30	5.5500	5.5500	5.5500	5.5500	-21.388%	1	38	-94.955%
2025-07-18	7.1000	7.1000	7.0600	7.0600	+6.970%	15	38	-96.034%
2025-07-17	6.6000	6.6000	6.6000	6.6000	+10.924%	15	38	-95.758%
2025-07-07	6.1500	6.1500	5.9500	5.9500	-3.252%	7	23	-95.294%
2025-06-23	6.1500	6.1500	6.1500	6.1500	-9.426%	4	16	-95.447%
2025-06-16	6.7900	6.7900	6.7900	6.7900	-0.147%	10	12	-95.876%
2025-06-04	6.8000	6.8000	6.8000	6.8000	-2.857%	1	2	-95.882%
2025-05-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-96.000%