Dark

MO20260918P70
MO Sep 18 2026 70.00 Put (MO260918P00070000)
option OPRA

EOD

Sep 10, 2026

2.51-21.563%(-0.69)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4000	2.5800	2.2700	2.5100	-21.563%	121	4,257	0.000%
2026-09-09	3.6500	3.6500	3.1800	3.2000	+6.312%	49	4,318	-21.563%
2026-09-08	2.7500	3.2000	2.7500	3.0100	+27.542%	17	4,291	-16.611%
2026-09-04	2.1800	2.5400	2.1800	2.3600	+26.203%	113	4,179	+6.356%
2026-09-03	1.9200	2.0600	1.8000	1.8700	-6.030%	44	4,179	+34.225%
2026-09-02	2.1600	2.1600	1.9400	1.9900	+13.714%	5	4,199	+26.131%
2026-09-01	1.9300	2.0000	1.5900	1.7500	-36.131%	110	4,200	+43.429%
2026-08-31	3.1500	3.1500	2.4600	2.7400	-7.744%	157	4,212	-8.394%
2026-08-28	3.4300	3.4300	2.9700	2.9700	-15.143%	4	4,347	-15.488%
2026-08-27	3.2500	3.5000	3.2500	3.5000	+40.000%	11	4,348	-28.286%
2026-08-26	2.8400	2.9800	2.5000	2.5000	-30.748%	45	4,346	+0.400%
2026-08-25	3.5000	3.6100	3.5000	3.6100	+8.735%	11	4,358	-30.471%
2026-08-24	4.4300	4.4500	3.0700	3.3200	-30.689%	28	4,347	-24.398%
2026-08-21	4.7900	4.7900	4.7900	4.7900	+11.395%	4	4,331	-47.599%
2026-08-20	4.3000	4.3000	4.3000	4.3000	-23.214%	1	4,335	-41.628%
2026-08-19	5.6000	5.6000	5.6000	5.6000	-7.131%	1	4,335	-55.179%
2026-08-18	6.1200	6.1200	6.0300	6.0300	-12.609%	3	4,336	-58.375%
2026-08-17	6.1400	6.9000	6.1400	6.9000	+27.072%	15	4,337	-63.623%
2026-08-14	5.6300	5.6300	5.4300	5.4300	-9.500%	31	4,337	-53.775%
2026-08-13	6.2600	6.2600	5.2500	6.0000	-7.975%	66	4,306	-58.167%
2026-08-12	6.6500	6.6500	6.1200	6.5200	+4.992%	497	4,285	-61.503%
2026-08-11	6.1800	6.3000	6.0000	6.2100	+8.947%	287	3,890	-59.581%
2026-08-10	4.2000	5.7000	4.2000	5.7000	+63.793%	90	3,626	-55.965%
2026-08-07	3.6400	3.6400	3.4800	3.4800	-17.143%	7	3,617	-27.874%
2026-08-06	3.3000	4.2000	3.3000	4.2000	+13.514%	3	3,615	-40.238%
2026-08-05	3.8500	4.0200	3.7000	3.7000	-8.642%	980	3,613	-32.162%
2026-08-04	4.0500	4.3000	3.9000	4.0500	+10.054%	39	2,778	-38.025%
2026-08-03	3.5000	4.2000	3.5000	3.6800	-0.809%	64	2,765	-31.793%
2026-07-31	4.2200	4.2200	3.1000	3.7100	-9.512%	107	2,750	-32.345%
2026-07-30	3.1200	4.3000	3.1200	4.1000	+208.271%	261	2,707	-38.780%
2026-07-29	1.2700	1.3700	1.1300	1.3300	+3.101%	86	2,661	+88.722%
2026-07-28	1.3500	1.3500	0.8900	1.2900	-32.813%	305	2,606	+94.574%
2026-07-27	2.1800	2.1800	1.8700	1.9200	-4.478%	343	2,525	+30.729%
2026-07-24	2.2900	2.2900	1.8700	2.0100	-17.959%	120	2,838	+24.876%
2026-07-23	2.6400	2.6400	2.2800	2.4500	+5.603%	25	2,790	+2.449%
2026-07-22	1.9300	2.4000	1.9200	2.3200	+6.422%	534	2,776	+8.190%
2026-07-21	1.9400	2.1900	1.8900	2.1800	+29.762%	422	3,140	+15.138%
2026-07-20	1.8900	1.9000	1.6100	1.6800	-10.638%	149	3,027	+49.405%
2026-07-17	1.7000	2.0100	1.7000	1.8800	-16.814%	17	2,939	+33.511%
2026-07-16	2.4900	2.5400	2.2600	2.2600	-20.702%	53	2,933	+11.062%
2026-07-15	3.1500	3.1500	2.8300	2.8500	-11.491%	68	2,892	-11.930%
2026-07-14	2.5500	3.3600	2.5500	3.2200	+27.273%	137	2,826	-22.050%
2026-07-13	2.4000	2.6000	2.4000	2.5300	-1.556%	42	2,705	-0.791%
2026-07-10	2.9500	2.9500	2.5700	2.5700	+16.290%	73	2,672	-2.335%
2026-07-09	2.2100	2.2100	2.2100	2.2100	-1.778%	4	2,652	+13.575%
2026-07-08	1.9200	2.2500	1.8200	2.2500	+4.167%	177	2,652	+11.556%
2026-07-07	2.1600	2.3400	1.8800	2.1600	-16.602%	57	2,663	+16.204%
2026-07-06	2.6200	2.6700	2.4900	2.5900	+5.714%	52	2,690	-3.089%
2026-07-02	2.4700	2.4800	2.1300	2.4500	-9.594%	100	2,705	+2.449%
2026-07-01	2.6700	2.7100	2.5500	2.7100	+5.039%	11	2,705	-7.380%
2026-06-30	2.0400	2.5800	2.0400	2.5800	+35.789%	146	2,734	-2.713%
2026-06-29	1.9600	2.0700	1.9000	1.9000	-8.213%	48	2,716	+32.105%
2026-06-26	2.1000	2.2600	2.0400	2.0700	-3.271%	88	2,723	+21.256%
2026-06-25	2.5500	2.5500	2.1100	2.1400	-22.744%	44	2,696	+17.290%
2026-06-24	2.8400	2.9000	2.6100	2.7700	-0.717%	331	2,694	-9.386%
2026-06-23	3.2500	3.2500	2.7900	2.7900	-25.600%	47	3,002	-10.036%
2026-06-22	3.6900	3.9600	3.5500	3.7500	-7.862%	30	2,981	-33.067%
2026-06-18	4.3200	4.3200	4.0700	4.0700	-4.235%	199	2,458	-38.329%
2026-06-17	3.4500	4.2500	3.4500	4.2500	+25.000%	425	2,458	-40.941%
2026-06-16	3.4900	3.5000	3.2000	3.4000	-9.333%	595	2,458	-26.176%
2026-06-15	3.5100	3.7500	3.5100	3.7500	+13.636%	140	1,929	-33.067%
2026-06-12	3.3000	3.4000	3.2800	3.3000	+1.538%	56	1,889	-23.939%
2026-06-11	2.8500	3.6000	2.8200	3.2500	+8.333%	167	1,884	-22.769%
2026-06-10	3.2500	3.4000	2.8800	3.0000	-20.000%	168	1,877	-16.333%
2026-06-09	3.7000	3.7500	3.3000	3.7500	+2.740%	26	1,928	-33.067%
2026-06-08	3.3700	3.7500	3.3700	3.6500	+9.610%	26	1,912	-31.233%
2026-06-05	3.4700	3.5500	3.0500	3.3300	-18.780%	96	1,890	-24.625%
2026-06-04	4.0000	4.1000	3.8700	4.1000	-0.966%	39	1,877	-38.780%
2026-06-03	4.2500	4.3500	4.0500	4.1400	-17.200%	493	1,874	-39.372%
2026-06-02	5.1000	5.1500	4.9000	5.0000	+8.696%	28	1,447	-49.800%
2026-05-29	4.2500	4.6000	4.0500	4.6000	+31.429%	43	1,444	-45.435%
2026-05-28	3.4000	3.5100	3.2500	3.5000	+4.790%	482	1,436	-28.286%
2026-05-27	3.3000	3.3500	3.3000	3.3400	-2.053%	125	1,066	-24.850%
2026-05-26	2.7700	3.5000	2.7700	3.4100	+24.908%	61	985	-26.393%
2026-05-22	2.8100	2.8100	2.7000	2.7300	-5.536%	21	978	-8.059%
2026-05-21	2.6300	2.9600	2.6300	2.8900	-5.246%	26	972	-13.149%
2026-05-20	2.8300	3.0500	2.7600	3.0500	+12.132%	811	972	-17.705%
2026-05-19	2.8800	2.8800	2.6500	2.7200	-5.226%	35	177	-7.721%
2026-05-18	2.9500	2.9500	2.8700	2.8700	-9.748%	7	177	-12.544%
2026-05-15	3.4000	3.4000	3.1800	3.1800	-9.143%	3	177	-21.069%
2026-05-14	3.5000	3.5000	3.4000	3.5000	-12.500%	18	168	-28.286%
2026-05-13	4.2500	4.2500	3.9000	4.0000	-11.111%	11	154	-37.250%
2026-05-12	4.9500	4.9500	4.5000	4.5000	-13.628%	3	154	-44.222%
2026-05-11	5.3100	5.4200	5.2000	5.2100	-2.617%	6	154	-51.823%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+10.309%	15	157	-53.084%
2026-05-07	4.7000	4.8500	4.7000	4.8500	+21.250%	21	157	-48.247%
2026-05-06	3.8400	4.1000	3.8400	4.0000	+29.032%	25	164	-37.250%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+1.639%	29	162	-19.032%
2026-05-04	2.8000	3.1000	2.8000	3.0500	+6.272%	11	157	-17.705%
2026-05-01	3.0500	3.2500	2.8700	2.8700	-19.155%	73	107	-12.544%
2026-04-30	2.9200	4.0000	2.9200	3.5500	-44.961%	71	107	-29.296%
2026-04-24	6.4500	6.4500	6.4500	6.4500	+4.032%	25	53	-61.085%
2026-04-23	6.2000	6.2000	6.2000	6.2000	+4.202%	1	34	-59.516%
2026-04-09	5.9000	5.9500	5.8500	5.9500	-13.139%	29	33	-57.815%
2026-03-31	6.8500	6.8500	6.8500	6.8500	+4.740%	1	30	-63.358%
2026-03-30	6.5500	6.5800	6.5400	6.5400	-4.665%	23	29	-61.621%
2026-03-27	6.8600	6.8600	6.8600	6.8600	-22.486%	3	28	-63.411%
2026-03-24	8.8500	8.8500	8.8500	8.8500	+17.219%	4	25	-71.638%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+15.091%	1	23	-66.755%
2026-03-03	6.5600	6.5600	6.5600	6.5600	+9.333%	1	23	-61.738%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+9.091%	1	23	-58.167%
2026-02-27	5.6500	5.6500	5.5000	5.5000	-1.786%	13	24	-54.364%
2026-02-26	5.5500	5.6400	5.5500	5.6000	-5.882%	5	19	-55.179%
2026-02-23	6.1300	6.1300	5.9500	5.9500	-15.000%	2	19	-57.815%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+4.790%	1	19	-64.143%
2026-02-12	7.1000	7.1000	6.6800	6.6800	-6.311%	2	20	-62.425%
2026-02-11	7.7000	7.7000	7.1300	7.1300	-7.762%	2	20	-64.797%
2026-02-05	7.7300	7.7300	7.7300	7.7300	-4.568%	1	20	-67.529%
2026-02-04	8.0000	8.1000	8.0000	8.1000	-6.897%	3	19	-69.012%
2026-02-03	8.7000	8.7000	8.7000	8.7000	-18.768%	1	16	-71.149%
2026-01-15	10.3500	10.7900	10.3500	10.7100	-6.463%	4	16	-76.564%
2026-01-14	11.4900	11.4900	11.4500	11.4500	-3.376%	2	14	-78.079%
2026-01-13	11.9300	12.6400	11.8500	11.8500	-15.297%	6	13	-78.819%
2025-12-23	14.0000	14.0000	13.9900	13.9900	+0.287%	4	10	-82.059%
2025-12-22	13.9500	13.9500	13.9500	13.9500	+0.288%	1	6	-82.007%
2025-12-19	13.9100	13.9100	13.9100	13.9100	+76.076%	3	5	-81.955%
2025-08-20	7.9000	7.9000	7.9000	7.9000	-9.195%	1	2	-68.228%
2025-08-19	8.7000	8.7000	8.7000	8.7000	0.000%	2	1	-71.149%