Dark

MO20260918P62.5
MO Sep 18 2026 62.50 Put (MO260918P00062500)
option OPRA

EOD

Jul 23, 2026

0.5100+13.333%(+0.0600)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5500	0.5500	0.4800	0.5100	+13.333%	16	1,402	0.000%
2026-07-22	0.5200	0.5200	0.4500	0.4500	+25.000%	3	1,397	+13.333%
2026-07-21	0.3700	0.3700	0.3600	0.3600	-2.703%	2	1,395	+41.667%
2026-07-20	0.3700	0.3700	0.3700	0.3700	-2.632%	2	1,393	+37.838%
2026-07-17	0.3700	0.3800	0.3700	0.3800	-25.490%	7	1,392	+34.211%
2026-07-16	0.5000	0.5100	0.4900	0.5100	-17.742%	21	1,392	0.000%
2026-07-15	0.6200	0.6200	0.6200	0.6200	-16.216%	5	1,396	-17.742%
2026-07-14	0.6200	0.7600	0.6200	0.7400	+34.545%	27	1,396	-31.081%
2026-07-13	0.5200	0.5500	0.5200	0.5500	-1.786%	11	1,394	-7.273%
2026-07-06	0.6200	0.6200	0.5600	0.5600	+7.692%	16	1,388	-8.929%
2026-07-02	0.5200	0.5200	0.5200	0.5200	-13.333%	4	1,371	-1.923%
2026-07-01	0.6000	0.6000	0.6000	0.6000	0.000%	4	1,371	-15.000%
2026-06-30	0.5400	0.6000	0.5400	0.6000	+33.333%	5	1,367	-15.000%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-21.053%	1	1,362	+13.333%
2026-06-26	0.5100	0.5700	0.4900	0.5700	+14.000%	15	1,361	-10.526%
2026-06-25	0.6600	0.6600	0.5000	0.5000	-24.242%	15	1,347	+2.000%
2026-06-24	0.6500	0.6900	0.6300	0.6600	-7.042%	30	1,351	-22.727%
2026-06-23	0.8400	0.8500	0.7100	0.7100	-29.000%	29	1,340	-28.169%
2026-06-22	1.1200	1.1600	0.9700	1.0000	-10.714%	15	1,338	-49.000%
2026-06-18	1.1000	1.1200	1.0900	1.1200	-4.274%	150	1,184	-54.464%
2026-06-17	1.0700	1.1700	1.0700	1.1700	+34.483%	36	1,184	-56.410%
2026-06-16	0.9300	0.9300	0.8700	0.8700	-13.861%	2	1,184	-41.379%
2026-06-15	0.9600	1.1000	0.8400	1.0100	+10.989%	126	1,184	-49.505%
2026-06-12	0.9800	0.9800	0.8800	0.9100	+3.409%	90	1,144	-43.956%
2026-06-11	0.8500	0.9200	0.8200	0.8800	-1.124%	10	1,114	-42.045%
2026-06-10	0.9200	0.9200	0.8900	0.8900	-14.423%	11	1,115	-42.697%
2026-06-09	1.0400	1.0400	1.0400	1.0400	-10.345%	11	1,124	-50.962%
2026-06-08	1.1100	1.2600	1.1100	1.1600	+11.538%	107	1,124	-56.034%
2026-06-05	0.9500	1.0400	0.9000	1.0400	-21.805%	33	1,085	-50.962%
2026-06-04	1.3300	1.3300	1.3300	1.3300	-3.623%	10	1,078	-61.654%
2026-06-03	1.3800	1.3800	1.3800	1.3800	-14.286%	20	1,082	-63.043%
2026-06-02	1.7300	1.7300	1.6100	1.6100	-6.395%	33	1,062	-68.323%
2026-06-01	1.4700	1.7700	1.4700	1.7200	+16.216%	106	1,037	-70.349%
2026-05-29	1.1900	1.4800	1.1900	1.4800	+43.689%	28	1,043	-65.541%
2026-05-28	1.0500	1.0500	1.0300	1.0300	-4.630%	7	1,019	-50.485%
2026-05-27	1.0400	1.0800	0.9800	1.0800	+3.846%	5	1,012	-52.778%
2026-05-26	0.9200	1.0400	0.9000	1.0400	+22.353%	24	1,009	-50.962%
2026-05-22	0.8800	0.8800	0.8500	0.8500	-3.409%	2	1,009	-40.000%
2026-05-21	0.8800	0.8800	0.8800	0.8800	+1.149%	11	1,009	-42.045%
2026-05-20	0.8400	0.8700	0.8400	0.8700	+4.819%	23	1,009	-41.379%
2026-05-19	0.9300	0.9600	0.8300	0.8300	-11.702%	23	1,037	-38.554%
2026-05-18	0.9500	0.9500	0.8900	0.9400	-11.321%	7	1,037	-45.745%
2026-05-15	1.0500	1.0900	1.0500	1.0600	-7.826%	65	1,037	-51.887%
2026-05-14	1.1400	1.1600	1.1000	1.1500	-10.853%	54	1,090	-55.652%
2026-05-13	1.3600	1.3600	1.2800	1.2900	-15.132%	39	1,098	-60.465%
2026-05-12	1.7400	1.7400	1.4500	1.5200	-20.833%	27	1,098	-66.447%
2026-05-11	1.8900	1.9200	1.7500	1.9200	-2.041%	33	1,098	-73.438%
2026-05-08	1.6100	1.9700	1.6100	1.9600	+17.365%	16	1,078	-73.980%
2026-05-07	1.6100	1.6700	1.6100	1.6700	+15.972%	10	1,077	-69.461%
2026-05-06	1.2900	1.4400	1.2900	1.4400	+42.574%	11	1,077	-64.583%
2026-05-05	1.0800	1.0800	1.0000	1.0100	+8.602%	11	1,075	-49.505%
2026-05-04	0.9300	0.9300	0.9300	0.9300	+9.412%	2	1,069	-45.161%
2026-05-01	1.1000	1.1100	0.8500	0.8500	-33.071%	6	1,066	-40.000%
2026-04-30	1.7000	1.7000	1.1900	1.2700	-44.541%	59	1,066	-59.843%
2026-04-29	2.2900	2.2900	2.2900	2.2900	-1.717%	2	1,072	-77.729%
2026-04-28	2.3400	2.3400	2.2800	2.3300	-19.931%	8	1,074	-78.112%
2026-04-27	2.8400	2.9600	2.8400	2.9100	+5.054%	5	1,067	-82.474%
2026-04-24	2.7000	2.7700	2.5600	2.7700	+10.800%	9	1,062	-81.588%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-20.635%	5	1,059	-79.600%
2026-04-22	2.9800	3.1500	2.9800	3.1500	-2.174%	4	1,064	-83.810%
2026-04-21	3.2000	3.2300	3.1500	3.2200	-4.167%	94	979	-84.161%
2026-04-20	3.2000	3.3600	3.1000	3.3600	+3.385%	72	979	-84.821%
2026-04-17	3.3500	3.4000	3.2500	3.2500	0.000%	53	922	-84.308%
2026-04-16	3.3400	3.4000	3.2500	3.2500	-4.412%	42	876	-84.308%
2026-04-15	3.4000	3.4000	3.3000	3.4000	+6.250%	65	838	-85.000%
2026-04-14	3.2000	3.2000	3.2000	3.2000	+22.605%	4	778	-84.063%
2026-04-13	2.5800	2.6800	2.5800	2.6100	+3.162%	11	774	-80.460%
2026-04-10	2.5100	2.5700	2.5100	2.5300	+4.115%	39	766	-79.842%
2026-04-09	2.6200	2.6200	2.4300	2.4300	-20.328%	20	768	-79.012%
2026-04-08	3.4500	3.4500	3.0500	3.0500	-1.613%	11	758	-83.279%
2026-04-06	3.1500	3.1500	3.1000	3.1000	-1.587%	9	757	-83.548%
2026-04-02	3.1500	3.1500	3.1500	3.1500	-7.353%	2	759	-83.810%
2026-04-01	3.7000	3.7000	3.4000	3.4000	+6.250%	11	759	-85.000%
2026-03-31	3.0900	3.2000	3.0900	3.2000	+9.215%	10	758	-84.063%
2026-03-30	3.1000	3.1000	2.9300	2.9300	-6.984%	30	749	-82.594%
2026-03-27	3.1500	3.1500	3.1000	3.1500	-11.268%	15	754	-83.810%
2026-03-26	3.5000	3.5500	3.5000	3.5500	-8.974%	34	745	-85.634%
2026-03-24	3.9500	3.9500	3.9000	3.9000	-3.704%	141	727	-86.923%
2026-03-23	4.1000	4.1000	4.0500	4.0500	-1.220%	19	694	-87.407%
2026-03-20	4.1500	4.2000	4.1000	4.1000	+43.357%	13	692	-87.561%
2026-03-17	3.2000	3.2000	2.8600	2.8600	-6.230%	25	691	-82.168%
2026-03-16	2.8900	3.0500	2.8900	3.0500	-1.613%	16	662	-83.279%
2026-03-12	3.5000	3.5000	3.1000	3.1000	-6.061%	42	661	-83.548%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-4.348%	1	635	-84.545%
2026-03-09	3.3800	3.4500	3.3800	3.4500	0.000%	64	634	-85.217%
2026-03-06	3.4500	3.4500	3.4500	3.4500	-3.090%	1	604	-85.217%
2026-03-05	3.6500	3.6500	3.4000	3.5600	+24.476%	6	604	-85.674%
2026-03-04	3.0500	3.0500	2.8600	2.8600	+3.623%	4	602	-82.168%
2026-03-03	2.9800	2.9800	2.7600	2.7600	+2.985%	5	598	-81.522%
2026-03-02	2.6800	2.6800	2.6800	2.6800	+8.065%	2	598	-80.970%
2026-02-27	2.4500	2.5200	2.4500	2.4800	+0.813%	11	598	-79.435%
2026-02-26	2.2900	2.4600	2.2900	2.4600	+2.929%	9	602	-79.268%
2026-02-25	2.5600	2.5600	2.3900	2.3900	-7.364%	38	575	-78.661%
2026-02-24	2.6000	2.6000	2.5800	2.5800	0.000%	41	575	-80.233%
2026-02-23	2.5400	2.5900	2.5400	2.5800	-5.147%	20	575	-80.233%
2026-02-19	2.8300	2.8300	2.7200	2.7200	-12.258%	18	574	-81.250%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-3.125%	2	574	-83.548%
2026-02-17	3.2000	3.2000	3.2000	3.2000	+10.345%	11	572	-84.063%
2026-02-13	2.9000	2.9000	2.8400	2.9000	0.000%	27	535	-82.414%
2026-02-12	2.9200	2.9200	2.8800	2.9000	-13.433%	43	535	-82.414%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-11.842%	1	494	-84.776%
2026-02-10	3.7500	3.8000	3.7500	3.8000	0.000%	16	494	-86.579%
2026-02-09	3.5500	3.8200	3.5500	3.8000	+14.458%	7	482	-86.579%
2026-02-06	3.3200	3.3200	3.3200	3.3200	-12.632%	4	476	-84.639%
2026-02-03	3.9800	4.3000	3.8000	3.8000	-24.000%	66	472	-86.579%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+17.647%	1	475	-89.800%
2026-01-27	4.4200	4.4200	4.2500	4.2500	-4.922%	3	476	-88.000%
2026-01-26	4.4500	4.4700	4.4500	4.4700	-17.528%	7	477	-88.591%
2026-01-23	5.4200	5.4200	5.4200	5.4200	+11.523%	1	478	-90.590%
2026-01-20	4.8600	4.8600	4.8600	4.8600	-2.800%	1	477	-89.506%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-0.990%	6	476	-89.800%
2026-01-15	5.0500	5.0500	5.0500	5.0500	-13.379%	1	476	-89.901%
2026-01-14	5.8300	5.8300	5.8300	5.8300	-2.833%	1	475	-91.252%
2026-01-13	6.0000	6.0000	6.0000	6.0000	-25.187%	1	475	-91.500%
2026-01-09	8.0200	8.0200	8.0200	8.0200	-6.636%	1	474	-93.641%
2026-01-08	8.5900	8.5900	8.5900	8.5900	-0.348%	2	473	-94.063%
2026-01-05	7.9600	8.6700	7.9600	8.6200	+15.550%	5	466	-94.084%
2025-12-30	7.4200	7.4600	7.4200	7.4600	+0.811%	3	466	-93.164%
2025-12-29	7.6900	7.7000	7.3800	7.4000	-1.333%	16	463	-93.108%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-3.599%	5	449	-93.200%
2025-12-19	7.7800	7.7800	7.7800	7.7800	+1.170%	2	444	-93.445%
2025-12-18	7.6300	7.6900	7.6300	7.6900	-5.062%	10	442	-93.368%
2025-11-20	8.2500	8.2500	8.0000	8.1000	+5.882%	23	452	-93.704%
2025-11-19	7.6500	7.6500	7.6500	7.6500	-12.069%	1	432	-93.333%
2025-11-07	8.7000	8.7000	8.7000	8.7000	-5.946%	10	432	-94.138%
2025-10-31	9.0500	9.2500	9.0500	9.2500	+4.167%	3	442	-94.486%
2025-10-30	8.8800	8.8800	8.8800	8.8800	+62.044%	10	440	-94.257%
2025-10-28	5.7000	5.7000	5.2200	5.4800	+1.481%	126	430	-90.693%
2025-10-27	5.3000	5.4000	5.0000	5.4000	+18.681%	126	176	-90.556%
2025-10-07	4.7000	4.7000	4.5500	4.5500	-6.186%	5	176	-88.791%
2025-10-06	4.8000	4.8500	4.8000	4.8500	+5.206%	9	176	-89.485%
2025-10-03	4.6100	4.6100	4.6100	4.6100	+7.209%	1	167	-88.937%
2025-10-01	4.3500	4.3500	4.3000	4.3000	-9.283%	21	166	-88.140%
2025-09-26	4.5500	4.7400	4.5500	4.7400	-2.268%	21	145	-89.241%
2025-09-24	4.8500	4.8500	4.8500	4.8500	-10.185%	15	126	-89.485%
2025-09-22	5.2000	5.4000	5.2000	5.4000	+5.882%	7	111	-90.556%
2025-09-18	5.0500	5.1000	5.0500	5.1000	+8.511%	5	110	-90.000%
2025-09-17	4.7000	4.7000	4.7000	4.7000	+1.075%	1	105	-89.149%
2025-09-11	4.6500	4.6500	4.6500	4.6500	+4.260%	3	104	-89.032%
2025-08-29	4.4600	4.4600	4.4600	4.4600	-4.086%	1	100	-88.565%
2025-08-27	4.6500	4.6500	4.6500	4.6500	+0.649%	1	100	-89.032%
2025-08-26	4.6200	4.6200	4.6200	4.6200	+0.435%	1	101	-88.961%
2025-08-25	4.6000	4.6000	4.6000	4.6000	+7.981%	1	100	-88.913%
2025-08-22	4.5000	4.5000	4.2600	4.2600	-0.930%	12	99	-88.028%
2025-08-21	4.3500	4.3500	4.3000	4.3000	-47.239%	96	97	-88.140%
2025-07-21	8.1500	8.1500	8.1500	8.1500	+7.947%	1	1	-93.742%
2025-06-23	7.5500	7.5500	7.5500	7.5500	0.000%	1	1	-93.245%