Dark

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

EOD

Jul 23, 2026

2.45+5.603%(+0.13)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.6400	2.6400	2.2800	2.4500	+5.603%	25	2,790	0.000%
2026-07-22	1.9300	2.4000	1.9200	2.3200	+6.422%	534	2,776	+5.603%
2026-07-21	1.9400	2.1900	1.8900	2.1800	+29.762%	422	3,140	+12.385%
2026-07-20	1.8900	1.9000	1.6100	1.6800	-10.638%	149	3,027	+45.833%
2026-07-17	1.7000	2.0100	1.7000	1.8800	-16.814%	17	2,939	+30.319%
2026-07-16	2.4900	2.5400	2.2600	2.2600	-20.702%	53	2,933	+8.407%
2026-07-15	3.1500	3.1500	2.8300	2.8500	-11.491%	68	2,892	-14.035%
2026-07-14	2.5500	3.3600	2.5500	3.2200	+27.273%	137	2,826	-23.913%
2026-07-13	2.4000	2.6000	2.4000	2.5300	-1.556%	42	2,705	-3.162%
2026-07-10	2.9500	2.9500	2.5700	2.5700	+16.290%	73	2,672	-4.669%
2026-07-09	2.2100	2.2100	2.2100	2.2100	-1.778%	4	2,652	+10.860%
2026-07-08	1.9200	2.2500	1.8200	2.2500	+4.167%	177	2,652	+8.889%
2026-07-07	2.1600	2.3400	1.8800	2.1600	-16.602%	57	2,663	+13.426%
2026-07-06	2.6200	2.6700	2.4900	2.5900	+5.714%	52	2,690	-5.405%
2026-07-02	2.4700	2.4800	2.1300	2.4500	-9.594%	100	2,705	0.000%
2026-07-01	2.6700	2.7100	2.5500	2.7100	+5.039%	11	2,705	-9.594%
2026-06-30	2.0400	2.5800	2.0400	2.5800	+35.789%	146	2,734	-5.039%
2026-06-29	1.9600	2.0700	1.9000	1.9000	-8.213%	48	2,716	+28.947%
2026-06-26	2.1000	2.2600	2.0400	2.0700	-3.271%	88	2,723	+18.357%
2026-06-25	2.5500	2.5500	2.1100	2.1400	-22.744%	44	2,696	+14.486%
2026-06-24	2.8400	2.9000	2.6100	2.7700	-0.717%	331	2,694	-11.552%
2026-06-23	3.2500	3.2500	2.7900	2.7900	-25.600%	47	3,002	-12.186%
2026-06-22	3.6900	3.9600	3.5500	3.7500	-7.862%	30	2,981	-34.667%
2026-06-18	4.3200	4.3200	4.0700	4.0700	-4.235%	199	2,458	-39.803%
2026-06-17	3.4500	4.2500	3.4500	4.2500	+25.000%	425	2,458	-42.353%
2026-06-16	3.4900	3.5000	3.2000	3.4000	-9.333%	595	2,458	-27.941%
2026-06-15	3.5100	3.7500	3.5100	3.7500	+13.636%	140	1,929	-34.667%
2026-06-12	3.3000	3.4000	3.2800	3.3000	+1.538%	56	1,889	-25.758%
2026-06-11	2.8500	3.6000	2.8200	3.2500	+8.333%	167	1,884	-24.615%
2026-06-10	3.2500	3.4000	2.8800	3.0000	-20.000%	168	1,877	-18.333%
2026-06-09	3.7000	3.7500	3.3000	3.7500	+2.740%	26	1,928	-34.667%
2026-06-08	3.3700	3.7500	3.3700	3.6500	+9.610%	26	1,912	-32.877%
2026-06-05	3.4700	3.5500	3.0500	3.3300	-18.780%	96	1,890	-26.426%
2026-06-04	4.0000	4.1000	3.8700	4.1000	-0.966%	39	1,877	-40.244%
2026-06-03	4.2500	4.3500	4.0500	4.1400	-17.200%	493	1,874	-40.821%
2026-06-02	5.1000	5.1500	4.9000	5.0000	+8.696%	28	1,447	-51.000%
2026-05-29	4.2500	4.6000	4.0500	4.6000	+31.429%	43	1,444	-46.739%
2026-05-28	3.4000	3.5100	3.2500	3.5000	+4.790%	482	1,436	-30.000%
2026-05-27	3.3000	3.3500	3.3000	3.3400	-2.053%	125	1,066	-26.647%
2026-05-26	2.7700	3.5000	2.7700	3.4100	+24.908%	61	985	-28.152%
2026-05-22	2.8100	2.8100	2.7000	2.7300	-5.536%	21	978	-10.256%
2026-05-21	2.6300	2.9600	2.6300	2.8900	-5.246%	26	972	-15.225%
2026-05-20	2.8300	3.0500	2.7600	3.0500	+12.132%	811	972	-19.672%
2026-05-19	2.8800	2.8800	2.6500	2.7200	-5.226%	35	177	-9.926%
2026-05-18	2.9500	2.9500	2.8700	2.8700	-9.748%	7	177	-14.634%
2026-05-15	3.4000	3.4000	3.1800	3.1800	-9.143%	3	177	-22.956%
2026-05-14	3.5000	3.5000	3.4000	3.5000	-12.500%	18	168	-30.000%
2026-05-13	4.2500	4.2500	3.9000	4.0000	-11.111%	11	154	-38.750%
2026-05-12	4.9500	4.9500	4.5000	4.5000	-13.628%	3	154	-45.556%
2026-05-11	5.3100	5.4200	5.2000	5.2100	-2.617%	6	154	-52.975%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+10.309%	15	157	-54.206%
2026-05-07	4.7000	4.8500	4.7000	4.8500	+21.250%	21	157	-49.485%
2026-05-06	3.8400	4.1000	3.8400	4.0000	+29.032%	25	164	-38.750%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+1.639%	29	162	-20.968%
2026-05-04	2.8000	3.1000	2.8000	3.0500	+6.272%	11	157	-19.672%
2026-05-01	3.0500	3.2500	2.8700	2.8700	-19.155%	73	107	-14.634%
2026-04-30	2.9200	4.0000	2.9200	3.5500	-44.961%	71	107	-30.986%
2026-04-24	6.4500	6.4500	6.4500	6.4500	+4.032%	25	53	-62.016%
2026-04-23	6.2000	6.2000	6.2000	6.2000	+4.202%	1	34	-60.484%
2026-04-09	5.9000	5.9500	5.8500	5.9500	-13.139%	29	33	-58.824%
2026-03-31	6.8500	6.8500	6.8500	6.8500	+4.740%	1	30	-64.234%
2026-03-30	6.5500	6.5800	6.5400	6.5400	-4.665%	23	29	-62.538%
2026-03-27	6.8600	6.8600	6.8600	6.8600	-22.486%	3	28	-64.286%
2026-03-24	8.8500	8.8500	8.8500	8.8500	+17.219%	4	25	-72.316%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+15.091%	1	23	-67.550%
2026-03-03	6.5600	6.5600	6.5600	6.5600	+9.333%	1	23	-62.652%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+9.091%	1	23	-59.167%
2026-02-27	5.6500	5.6500	5.5000	5.5000	-1.786%	13	24	-55.455%
2026-02-26	5.5500	5.6400	5.5500	5.6000	-5.882%	5	19	-56.250%
2026-02-23	6.1300	6.1300	5.9500	5.9500	-15.000%	2	19	-58.824%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+4.790%	1	19	-65.000%
2026-02-12	7.1000	7.1000	6.6800	6.6800	-6.311%	2	20	-63.323%
2026-02-11	7.7000	7.7000	7.1300	7.1300	-7.762%	2	20	-65.638%
2026-02-05	7.7300	7.7300	7.7300	7.7300	-4.568%	1	20	-68.305%
2026-02-04	8.0000	8.1000	8.0000	8.1000	-6.897%	3	19	-69.753%
2026-02-03	8.7000	8.7000	8.7000	8.7000	-18.768%	1	16	-71.839%
2026-01-15	10.3500	10.7900	10.3500	10.7100	-6.463%	4	16	-77.124%
2026-01-14	11.4900	11.4900	11.4500	11.4500	-3.376%	2	14	-78.603%
2026-01-13	11.9300	12.6400	11.8500	11.8500	-15.297%	6	13	-79.325%
2025-12-23	14.0000	14.0000	13.9900	13.9900	+0.287%	4	10	-82.487%
2025-12-22	13.9500	13.9500	13.9500	13.9500	+0.288%	1	6	-82.437%
2025-12-19	13.9100	13.9100	13.9100	13.9100	+76.076%	3	5	-82.387%
2025-08-20	7.9000	7.9000	7.9000	7.9000	-9.195%	1	2	-68.987%
2025-08-19	8.7000	8.7000	8.7000	8.7000	0.000%	2	1	-71.839%