Dark

MO20260918P67.5
MO Sep 18 2026 67.50 Put (MO260918P00067500)
option OPRA

EOD

Jul 23, 2026

1.55+4.730%(+0.07)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6100	1.6100	1.3600	1.5500	+4.730%	101	18,741	0.000%
2026-07-22	1.3600	1.5000	1.3300	1.4800	+9.630%	111	18,708	+4.730%
2026-07-21	1.1000	1.3800	1.1000	1.3500	+28.571%	307	18,705	+14.815%
2026-07-20	1.1500	1.1500	0.9800	1.0500	-12.500%	63	18,649	+47.619%
2026-07-17	1.1500	1.2700	1.0000	1.2000	-21.569%	105	18,619	+29.167%
2026-07-16	1.4600	1.5800	1.3300	1.5300	-20.313%	249	18,618	+1.307%
2026-07-15	1.9700	1.9800	1.7800	1.9200	-9.434%	43	18,570	-19.271%
2026-07-14	1.6900	2.2500	1.6900	2.1200	+30.864%	243	18,555	-26.887%
2026-07-13	1.4500	1.6500	1.4500	1.6200	-3.571%	56	18,536	-4.321%
2026-07-10	1.8600	1.8600	1.6000	1.6800	+0.599%	33	18,537	-7.738%
2026-07-09	1.3000	1.6700	1.3000	1.6700	+15.172%	103	18,543	-7.186%
2026-07-08	1.1500	1.4500	1.1300	1.4500	+7.407%	16,725	18,360	+6.897%
2026-07-07	1.2500	1.4800	1.1200	1.3500	-19.162%	123	4,457	+14.815%
2026-07-06	1.6200	1.7400	1.6200	1.6700	+15.172%	74	4,396	-7.186%
2026-07-02	1.5400	1.5600	1.4100	1.4500	-15.205%	302	4,224	+6.897%
2026-07-01	1.6400	1.8000	1.5400	1.7100	+21.277%	121	4,224	-9.357%
2026-06-30	1.5700	1.5700	1.4000	1.4100	+11.905%	40	4,154	+9.929%
2026-06-29	1.2000	1.3000	1.1900	1.2600	+0.800%	80	4,118	+23.016%
2026-06-26	1.3700	1.3700	1.2500	1.2500	-8.088%	58	4,056	+24.000%
2026-06-25	1.5700	1.5700	1.3600	1.3600	-25.683%	64	4,050	+13.971%
2026-06-24	1.9000	1.9000	1.6900	1.8300	+1.667%	28	4,007	-15.301%
2026-06-23	2.1400	2.1400	1.8000	1.8000	-29.961%	32	4,015	-13.889%
2026-06-22	2.6500	2.6500	2.4900	2.5700	-11.073%	39	4,025	-39.689%
2026-06-18	2.8900	2.9400	2.7000	2.8900	+2.120%	57	3,997	-46.367%
2026-06-17	2.8400	2.9000	2.6800	2.8300	+20.426%	198	3,997	-45.230%
2026-06-16	2.3500	2.3500	2.1000	2.3500	-8.915%	123	3,997	-34.043%
2026-06-15	2.1900	2.5900	2.1900	2.5800	+20.000%	397	3,933	-39.922%
2026-06-12	2.3200	2.3300	2.1500	2.1500	-6.522%	35	3,752	-27.907%
2026-06-11	1.9900	2.3000	1.8600	2.3000	+13.861%	39	3,747	-32.609%
2026-06-10	2.2000	2.2400	1.9600	2.0200	-12.931%	57	3,742	-23.267%
2026-06-09	2.6600	2.6600	2.2900	2.3200	-9.375%	86	3,741	-33.190%
2026-06-08	2.3200	2.5800	2.3200	2.5600	+14.798%	114	3,701	-39.453%
2026-06-05	2.3600	2.3600	2.2300	2.2300	-22.300%	13	3,714	-30.493%
2026-06-04	2.8700	2.8700	2.8700	2.8700	-6.515%	10	3,708	-45.993%
2026-06-03	2.9800	3.1000	2.9800	3.0700	-13.521%	36	3,698	-49.511%
2026-06-02	3.7500	3.9100	3.4500	3.5500	-5.333%	112	3,667	-56.338%
2026-06-01	3.3500	3.8000	3.2800	3.7500	+17.188%	59	3,593	-58.667%
2026-05-29	2.7900	3.2700	2.7600	3.2000	+35.593%	79	3,542	-51.563%
2026-05-28	2.2800	2.3800	2.2800	2.3600	+2.165%	4	3,526	-34.322%
2026-05-27	2.3100	2.3100	2.3100	2.3100	-1.702%	10	3,524	-32.900%
2026-05-26	2.3200	2.4200	2.3200	2.3500	+19.898%	6	3,514	-34.043%
2026-05-22	2.0200	2.0200	1.8900	1.9600	-4.390%	21	3,512	-20.918%
2026-05-21	1.8700	2.0500	1.8700	2.0500	+6.218%	39	3,511	-24.390%
2026-05-20	1.8600	1.9500	1.8600	1.9300	+2.660%	76	3,511	-19.689%
2026-05-19	1.9700	1.9700	1.8000	1.8800	-3.590%	62	3,546	-17.553%
2026-05-18	2.2000	2.2000	1.9500	1.9500	-14.097%	64	3,546	-20.513%
2026-05-15	2.3000	2.4200	2.2600	2.2700	-7.347%	39	3,546	-31.718%
2026-05-14	2.4500	2.4500	2.4500	2.4500	-10.584%	10	3,569	-36.735%
2026-05-13	2.8100	2.8300	2.7400	2.7400	-11.613%	8	3,559	-43.431%
2026-05-12	3.2500	3.2500	3.1000	3.1000	-18.421%	23	3,559	-50.000%
2026-05-11	4.0000	4.0000	3.7500	3.8000	-2.564%	76	3,559	-59.211%
2026-05-08	3.6000	4.0000	3.6000	3.9000	+9.859%	11	3,535	-60.256%
2026-05-07	3.5000	3.5500	3.3500	3.5500	+14.516%	35	3,534	-56.338%
2026-05-06	2.9000	3.1000	2.9000	3.1000	+42.202%	4	3,527	-50.000%
2026-05-05	2.0800	2.2800	1.9700	2.1800	-0.457%	158	3,526	-28.899%
2026-05-04	2.0400	2.2000	1.9800	2.1900	+13.472%	35	3,505	-29.224%
2026-05-01	2.2700	2.2700	1.9300	1.9300	-25.483%	3,239	1,199	-19.689%
2026-04-30	2.5200	3.7000	2.5100	2.5900	-37.590%	249	1,199	-40.154%
2026-04-29	4.2000	4.4000	4.1500	4.1500	-5.682%	51	1,128	-62.651%
2026-04-28	4.8500	4.8500	4.4000	4.4000	-11.111%	30	1,158	-64.773%
2026-04-27	5.0500	5.0500	4.9000	4.9500	+5.319%	42	1,131	-68.687%
2026-04-24	5.0000	5.0000	4.7000	4.7000	-12.963%	17	1,145	-67.021%
2026-04-23	5.4000	5.4000	5.4000	5.4000	-7.692%	3	1,138	-71.296%
2026-04-22	5.8500	5.8500	5.8500	5.8500	-7.143%	12	1,138	-73.504%
2026-04-21	6.3000	6.3000	6.3000	6.3000	+7.692%	16	1,111	-75.397%
2026-04-20	5.8500	5.8500	5.8500	5.8500	-5.645%	14	1,111	-73.504%
2026-04-17	6.2000	6.2000	6.2000	6.2000	+7.826%	7	1,111	-75.000%
2026-04-16	5.7500	5.7500	5.7500	5.7500	-4.167%	19	1,105	-73.043%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+5.263%	46	1,105	-74.167%
2026-04-14	5.6000	5.7000	5.6000	5.7000	+15.152%	77	1,151	-72.807%
2026-04-13	4.7000	5.0500	4.7000	4.9500	+4.211%	30	1,079	-68.687%
2026-04-10	4.6500	4.7500	4.6500	4.7500	+5.556%	46	1,049	-67.368%
2026-04-09	4.7500	4.7500	4.5000	4.5000	-24.370%	16	1,003	-65.556%
2026-04-08	5.9500	5.9500	5.9500	5.9500	+25.263%	17	1,002	-73.950%
2026-04-07	5.0000	5.0000	4.7000	4.7500	-5.000%	41	1,002	-67.368%
2026-04-06	5.7000	5.7000	5.0000	5.0000	-2.913%	40	967	-69.000%
2026-04-02	5.1500	5.1500	5.1500	5.1500	-14.876%	62	1,001	-69.903%
2026-04-01	6.4500	6.4500	6.0500	6.0500	+9.009%	26	1,001	-74.380%
2026-03-31	5.3500	5.5500	5.2500	5.5500	+7.767%	79	999	-72.072%
2026-03-30	5.1500	5.2000	5.1500	5.1500	-5.505%	42	991	-69.903%
2026-03-27	5.2000	5.4500	5.2000	5.4500	-11.382%	55	996	-71.560%
2026-03-26	6.1000	6.1500	6.1000	6.1500	-7.519%	80	951	-74.797%
2026-03-25	6.4000	6.6500	6.4000	6.6500	0.000%	56	986	-76.692%
2026-03-24	6.5000	6.7000	6.3500	6.6500	-5.000%	356	1,001	-76.692%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+0.719%	20	938	-77.857%
2026-03-20	6.9500	6.9500	6.9500	6.9500	+13.934%	48	918	-77.698%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+0.660%	45	870	-74.590%
2026-03-18	6.2000	6.2000	6.0600	6.0600	+15.429%	36	915	-74.422%
2026-03-17	5.3000	5.3000	5.2500	5.2500	+0.962%	25	948	-70.476%
2026-03-16	4.9500	5.2000	4.9500	5.2000	-3.704%	68	948	-70.192%
2026-03-13	5.4000	5.4000	5.4000	5.4000	-1.818%	59	912	-71.296%
2026-03-12	5.9500	6.0500	5.5000	5.5000	-10.569%	249	853	-71.818%
2026-03-11	6.1500	6.1500	6.1500	6.1500	+6.034%	27	604	-74.797%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+0.870%	97	577	-73.276%
2026-03-09	6.4000	6.4000	5.7500	5.7500	-0.862%	5	480	-73.043%
2026-03-05	5.8000	5.8000	5.8000	5.8000	+12.621%	3	477	-73.276%
2026-03-04	5.1000	5.1500	5.1000	5.1500	+1.980%	3	474	-69.903%
2026-03-03	5.2400	5.2400	5.0500	5.0500	+9.783%	11	471	-69.307%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+6.977%	2	463	-66.304%
2026-02-27	4.4700	4.4700	4.3000	4.3000	-1.149%	19	461	-63.953%
2026-02-26	4.0500	4.3500	3.6500	4.3500	+2.353%	27	446	-64.368%
2026-02-25	4.4000	4.4000	4.2500	4.2500	-5.556%	18	412	-63.529%
2026-02-24	4.6000	4.6000	4.5000	4.5000	-1.099%	39	412	-65.556%
2026-02-23	4.7300	4.7300	4.5500	4.5500	-9.000%	20	373	-65.934%
2026-02-20	5.1000	5.1000	5.0000	5.0000	-0.990%	2	389	-69.000%
2026-02-19	5.4700	5.4700	4.9500	5.0500	+3.061%	27	389	-69.307%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-16.949%	1	363	-68.367%
2026-02-05	5.9000	5.9000	5.9000	5.9000	-13.363%	1	362	-73.729%
2026-02-03	6.8100	6.8100	6.8100	6.8100	-15.926%	6	362	-77.239%
2026-01-29	8.1000	8.1000	8.1000	8.1000	+6.579%	1	362	-80.864%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-24.901%	1	362	-79.605%
2026-01-13	10.1000	10.1400	10.1000	10.1200	-12.000%	7	362	-84.684%
2025-12-11	11.5000	11.5000	11.5000	11.5000	-2.542%	1	364	-86.522%
2025-11-11	11.8000	11.8000	11.8000	11.8000	+55.263%	1	364	-86.864%
2025-10-17	7.6500	7.6500	7.6000	7.6000	+7.193%	20	364	-79.605%
2025-10-09	7.0900	7.0900	7.0900	7.0900	+3.052%	338	358	-78.138%
2025-09-30	6.8800	6.8800	6.8800	6.8800	-6.395%	1	20	-77.471%
2025-09-29	7.3500	7.3500	7.3500	7.3500	+5.000%	9	21	-78.912%
2025-09-25	7.0000	7.0000	7.0000	7.0000	-6.040%	1	12	-77.857%
2025-09-24	7.4500	7.4500	7.4500	7.4500	-0.667%	1	12	-79.195%
2025-09-16	7.5000	7.5000	7.5000	7.5000	+7.914%	2	12	-79.333%
2025-09-12	7.0800	7.0800	6.9400	6.9500	-2.797%	7	12	-77.698%
2025-09-11	7.1500	7.1500	7.1500	7.1500	-0.694%	1	5	-78.322%
2025-09-05	7.2000	7.2000	7.2000	7.2000	+2.128%	1	6	-78.472%
2025-08-27	7.0500	7.0500	7.0500	7.0500	+1.003%	1	5	-78.014%
2025-08-26	6.9800	6.9800	6.9800	6.9800	+4.335%	1	6	-77.794%
2025-08-21	6.6900	6.6900	6.6900	6.6900	-6.434%	1	5	-76.831%
2025-08-19	7.1500	7.1500	7.1500	7.1500	-43.701%	2	5	-78.322%
2025-07-17	12.7000	12.7000	12.7000	12.7000	+4.527%	2	4	-87.795%
2025-07-15	12.1500	12.1500	12.1500	12.1500	0.000%	2	2	-87.243%