Dark

MO20260918P65
MO Sep 18 2026 65.00 Put (MO260918P00065000)
option OPRA

EOD

Jul 23, 2026

0.8900-1.111%(-0.0100)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8100	0.9500	0.8100	0.8900	-1.111%	112	9,069	0.000%
2026-07-22	0.7500	0.9000	0.7000	0.9000	+5.882%	1,290	9,062	-1.111%
2026-07-21	0.7600	0.8500	0.7200	0.8500	+26.866%	171	8,624	+4.706%
2026-07-20	0.6300	0.7200	0.6200	0.6700	-9.459%	11	8,560	+32.836%
2026-07-17	0.6100	0.7600	0.6100	0.7400	-19.565%	133	8,557	+20.270%
2026-07-16	0.8100	0.9200	0.7800	0.9200	-23.967%	24	8,562	-3.261%
2026-07-15	1.2700	1.2900	1.0100	1.2100	-9.023%	453	8,540	-26.446%
2026-07-14	1.1000	1.3800	1.1000	1.3300	+40.000%	7,994	8,530	-33.083%
2026-07-13	0.8600	0.9600	0.8600	0.9500	-6.863%	44	2,206	-6.316%
2026-07-10	1.0300	1.1100	0.9700	1.0200	+13.333%	102	2,170	-12.745%
2026-07-09	0.9000	0.9000	0.9000	0.9000	+2.273%	1	2,078	-1.111%
2026-07-08	0.8300	0.8800	0.8300	0.8800	+3.529%	97	2,078	+1.136%
2026-07-07	0.7800	0.8500	0.7000	0.8500	-11.458%	24	2,023	+4.706%
2026-07-06	1.0000	1.0000	0.9600	0.9600	+10.345%	7	2,001	-7.292%
2026-07-02	0.9000	0.9800	0.8400	0.8700	-11.224%	42	1,974	+2.299%
2026-07-01	1.0600	1.0600	0.9800	0.9800	-1.010%	19	1,974	-9.184%
2026-06-30	0.6500	0.9900	0.6500	0.9900	+28.571%	17	1,974	-10.101%
2026-06-29	0.7600	0.7700	0.7200	0.7700	-7.229%	15	1,963	+15.584%
2026-06-26	0.8300	0.8500	0.7900	0.8300	-9.783%	95	1,964	+7.229%
2026-06-25	1.1000	1.1000	0.9000	0.9200	-20.000%	12	1,924	-3.261%
2026-06-24	1.1200	1.2000	1.0600	1.1500	+0.877%	31	1,923	-22.609%
2026-06-23	1.4300	1.4300	1.1400	1.1400	-30.488%	80	1,937	-21.930%
2026-06-22	1.6100	1.6900	1.5400	1.6400	-9.890%	149	1,972	-45.732%
2026-06-18	1.8500	2.0000	1.7800	1.8200	-3.191%	58	1,492	-51.099%
2026-06-17	1.7600	1.8800	1.7200	1.8800	+25.333%	558	1,492	-52.660%
2026-06-16	1.3900	1.5600	1.3800	1.5000	-7.407%	274	1,492	-40.667%
2026-06-15	1.6000	1.7600	1.4700	1.6200	+8.000%	179	1,491	-45.062%
2026-06-12	1.5000	1.5000	1.3800	1.5000	+11.111%	41	1,412	-40.667%
2026-06-11	1.4000	1.4000	1.1100	1.3500	-1.460%	99	1,375	-34.074%
2026-06-10	1.5500	1.5500	1.3100	1.3700	-14.907%	75	1,432	-35.036%
2026-06-09	1.7800	1.9500	1.5100	1.6100	-9.551%	115	1,434	-44.720%
2026-06-08	1.7100	1.7800	1.7100	1.7800	+19.463%	17	1,432	-50.000%
2026-06-05	1.4700	1.4900	1.3500	1.4900	-23.980%	64	1,430	-40.268%
2026-06-04	1.8200	1.9600	1.8200	1.9600	-2.000%	38	1,382	-54.592%
2026-06-03	2.0800	2.0800	2.0000	2.0000	-18.699%	36	1,370	-55.500%
2026-06-02	2.5200	2.5400	2.3900	2.4600	-7.170%	96	1,394	-63.821%
2026-06-01	2.4100	2.7000	2.4100	2.6500	+21.560%	53	1,391	-66.415%
2026-05-29	2.0000	2.2400	1.8900	2.1800	+38.854%	46	1,338	-59.174%
2026-05-28	1.5900	1.5900	1.5400	1.5700	+3.289%	49	1,319	-43.312%
2026-05-27	1.5200	1.5200	1.5200	1.5200	-5.590%	1	1,313	-41.447%
2026-05-26	1.4200	1.6800	1.4100	1.6100	+23.846%	43	1,313	-44.720%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-5.109%	1	1,281	-31.538%
2026-05-21	1.2900	1.3700	1.2600	1.3700	+5.385%	943	1,281	-35.036%
2026-05-20	1.3200	1.3200	1.3000	1.3000	+0.775%	11	1,281	-31.538%
2026-05-19	1.3800	1.3800	1.2300	1.2900	-5.839%	59	783	-31.008%
2026-05-18	1.5400	1.5400	1.3500	1.3700	-12.179%	22	783	-35.036%
2026-05-15	1.6100	1.6100	1.5600	1.5600	-8.235%	20	783	-42.949%
2026-05-14	1.6300	1.7000	1.6100	1.7000	-10.995%	10	798	-47.647%
2026-05-13	2.0200	2.0200	1.9100	1.9100	-11.574%	7	797	-53.403%
2026-05-12	2.2400	2.5800	2.0800	2.1600	-17.241%	16	797	-58.796%
2026-05-11	2.5900	2.6100	2.5900	2.6100	+2.353%	15	797	-65.900%
2026-05-08	2.4200	2.5500	2.4200	2.5500	-0.391%	10	787	-65.098%
2026-05-07	2.3800	2.5900	2.3600	2.5600	+16.364%	117	787	-65.234%
2026-05-06	1.6200	2.2000	1.6200	2.2000	+37.500%	97	734	-59.545%
2026-05-05	1.3700	1.6000	1.3700	1.6000	+18.519%	55	703	-44.375%
2026-05-04	1.3500	1.3500	1.3500	1.3500	+3.846%	10	674	-34.074%
2026-05-01	1.6000	1.6000	1.3000	1.3000	-27.374%	13	678	-31.538%
2026-04-30	1.8100	2.1600	1.6300	1.7900	-42.258%	84	678	-50.279%
2026-04-29	3.2500	3.2500	3.0000	3.1000	-3.125%	22	694	-71.290%
2026-04-28	3.5000	3.5000	3.1300	3.2000	-18.987%	18	685	-72.188%
2026-04-27	3.7000	4.1000	3.7000	3.9500	+5.333%	30	693	-77.468%
2026-04-24	3.8000	3.8000	3.7500	3.7500	+7.143%	4	671	-76.267%
2026-04-23	3.8000	3.8000	3.5000	3.5000	-23.913%	27	672	-74.571%
2026-04-20	4.4000	4.6000	4.4000	4.6000	+2.222%	8	648	-80.652%
2026-04-17	4.6500	4.6500	4.4000	4.5000	-1.099%	18	652	-80.222%
2026-04-16	4.4500	4.6000	4.4500	4.5500	0.000%	11	670	-80.440%
2026-04-15	4.5500	4.5500	4.5500	4.5500	+4.598%	19	659	-80.440%
2026-04-14	4.2900	4.3500	4.2500	4.3500	+19.178%	26	641	-79.540%
2026-04-13	3.3200	3.7500	3.3200	3.6500	+5.797%	110	628	-75.616%
2026-04-10	3.4500	3.4500	3.4500	3.4500	+6.154%	1	563	-74.203%
2026-04-09	3.4000	3.4000	3.2500	3.2500	-10.959%	81	562	-72.615%
2026-04-08	4.1500	4.2000	3.6500	3.6500	-1.351%	60	483	-75.616%
2026-04-07	3.6000	3.7000	3.6000	3.7000	-8.642%	3	439	-75.946%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-3.571%	8	438	-78.025%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-5.618%	2	436	-78.810%
2026-04-01	4.7000	4.7000	4.4500	4.4500	+4.706%	12	436	-80.000%
2026-03-31	4.0700	4.2500	4.0500	4.2500	+2.410%	10	435	-79.059%
2026-03-30	4.1500	4.1500	4.1500	4.1500	+1.220%	1	428	-78.554%
2026-03-27	4.1000	4.1000	4.1000	4.1000	-17.836%	2	428	-78.293%
2026-03-25	5.0000	5.0000	4.9900	4.9900	-3.107%	21	430	-82.164%
2026-03-24	5.1500	5.1500	5.1500	5.1500	-5.678%	14	410	-82.718%
2026-03-23	5.4600	5.4600	5.4600	5.4600	+0.183%	8	422	-83.700%
2026-03-20	5.4500	5.4500	5.3400	5.4500	+14.737%	14	422	-83.670%
2026-03-18	4.6400	4.7500	4.6400	4.7500	+20.253%	14	410	-81.263%
2026-03-16	3.9000	3.9500	3.9000	3.9500	-5.952%	6	404	-77.468%
2026-03-12	4.5500	4.6000	4.1500	4.2000	-12.500%	28	398	-78.810%
2026-03-11	4.6400	4.8000	4.6400	4.8000	+10.599%	13	370	-81.458%
2026-03-10	4.3000	4.3400	4.3000	4.3400	-0.230%	3	358	-79.493%
2026-03-09	4.4500	4.5500	4.3500	4.3500	-1.136%	12	357	-79.540%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+7.317%	10	355	-79.773%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+3.797%	5	345	-78.293%
2026-03-04	3.9500	4.0000	3.9500	3.9500	+1.282%	4	340	-77.468%
2026-03-03	4.0000	4.0000	3.9000	3.9000	+9.859%	9	337	-77.179%
2026-03-02	3.3500	3.5700	3.3500	3.5500	+9.231%	19	333	-74.930%
2026-02-27	3.4000	3.4000	3.2500	3.2500	-4.692%	8	318	-72.615%
2026-02-26	3.0500	3.4100	3.0500	3.4100	+4.923%	12	314	-73.900%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-5.797%	13	309	-72.615%
2026-02-24	3.5000	3.5000	3.4500	3.4500	-1.429%	41	309	-74.203%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-6.667%	19	349	-74.571%
2026-02-20	4.0000	4.0000	3.7500	3.7500	0.000%	16	368	-76.267%
2026-02-19	3.8000	3.8000	3.7500	3.7500	-9.639%	17	384	-76.267%
2026-02-18	4.1000	4.1500	4.1000	4.1500	-2.353%	12	368	-78.554%
2026-02-17	4.2500	4.2500	4.2500	4.2500	+7.595%	20	356	-79.059%
2026-02-13	3.9500	3.9500	3.9500	3.9500	0.000%	14	322	-77.468%
2026-02-12	3.9000	3.9500	3.9000	3.9500	-19.388%	41	322	-77.468%
2026-02-09	4.9000	4.9000	4.9000	4.9000	+9.620%	4	282	-81.837%
2026-02-06	4.4000	4.4700	4.4000	4.4700	-0.667%	10	284	-80.089%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-5.660%	1	274	-80.222%
2026-02-04	4.7700	4.7700	4.7700	4.7700	+7.191%	1	274	-81.342%
2026-01-28	5.2700	5.2700	4.4500	4.4500	-21.239%	6	275	-80.000%
2026-01-27	5.6200	5.6500	5.6200	5.6500	-20.423%	2	271	-84.248%
2026-01-22	7.0900	7.1000	7.0900	7.1000	-25.654%	4	270	-87.465%
2026-01-09	9.5900	9.6000	9.5500	9.5500	+1.596%	15	272	-90.681%
2025-12-31	9.4000	9.4000	9.4000	9.4000	-0.212%	10	263	-90.532%
2025-12-26	9.4200	9.4200	9.4200	9.4200	-1.773%	1	263	-90.552%
2025-12-22	9.6900	9.6900	9.5900	9.5900	-5.980%	2	262	-90.719%
2025-11-07	10.2000	10.2000	10.2000	10.2000	-5.028%	1	262	-91.275%
2025-10-30	10.7400	10.7400	10.7400	10.7400	+42.252%	1	262	-91.713%
2025-10-29	7.5500	7.5500	7.5500	7.5500	+13.876%	1	262	-88.212%
2025-10-27	6.5500	6.6300	6.5500	6.6300	+6.935%	2	263	-86.576%
2025-10-17	6.2000	6.2000	6.2000	6.2000	-1.274%	8	263	-85.645%
2025-10-16	6.3500	6.3500	6.0500	6.2800	+14.182%	26	255	-85.828%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-5.983%	1	240	-83.818%
2025-10-09	5.8500	5.8500	5.8500	5.8500	-1.681%	1	241	-84.786%
2025-10-08	5.9500	5.9500	5.9500	5.9500	+7.207%	1	240	-85.042%
2025-10-07	5.6500	5.6500	5.5500	5.5500	-8.264%	53	188	-83.964%
2025-10-06	6.0500	6.1000	6.0500	6.0500	+10.200%	43	188	-85.289%
2025-10-01	5.5500	5.5600	5.4000	5.4900	-6.949%	54	145	-83.789%
2025-09-25	5.8500	5.9000	5.8300	5.9000	-11.278%	11	105	-84.915%
2025-09-22	6.6500	6.6500	6.6500	6.6500	+9.917%	1	99	-86.617%
2025-09-12	6.0500	6.0500	6.0500	6.0500	+0.833%	4	98	-85.289%
2025-09-10	6.2500	6.2500	5.9000	6.0000	-7.692%	7	95	-85.167%
2025-09-09	6.5000	6.5000	6.5000	6.5000	+9.060%	2	89	-86.308%
2025-09-03	5.8000	5.9600	5.8000	5.9600	+9.358%	34	91	-85.067%
2025-09-02	5.4500	5.4500	5.4500	5.4500	-6.034%	1	58	-83.670%
2025-08-28	5.8000	5.8000	5.8000	5.8000	+0.520%	1	57	-84.655%
2025-08-27	5.7700	5.7700	5.7700	5.7700	+1.228%	1	56	-84.575%
2025-08-26	5.7000	5.7000	5.7000	5.7000	+5.556%	1	56	-84.386%
2025-08-21	5.3500	5.4000	5.3500	5.4000	-9.244%	52	56	-83.519%
2025-08-15	5.9500	5.9500	5.9500	5.9500	-15.603%	1	8	-85.042%
2025-08-06	7.0500	7.0500	7.0500	7.0500	-9.032%	2	8	-87.376%
2025-08-01	7.7500	7.7500	7.7500	7.7500	-17.112%	1	6	-88.516%
2025-07-24	9.3500	9.3500	9.3500	9.3500	+1.081%	1	5	-90.481%
2025-07-23	9.2500	9.2500	9.2500	9.2500	-0.108%	1	4	-90.378%
2025-07-07	9.2600	9.2600	9.2600	9.2600	-13.860%	1	3	-90.389%
2025-06-10	10.8000	10.8000	10.7000	10.7500	0.000%	3	3	-91.721%