Dark

MO20261218C65
MO Dec 18 2026 65.00 Call (MO261218C00065000)
option OPRA

EOD

Sep 10, 2026

5.24+13.420%(+0.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.5900	5.5900	5.2400	5.2400	+13.420%	4	3,880	0.000%
2026-09-09	4.6600	4.7500	4.5500	4.6200	-8.333%	96	3,879	+13.420%
2026-09-08	5.2500	5.2500	4.8000	5.0400	-11.579%	30	3,806	+3.968%
2026-09-04	5.8000	5.8000	5.5500	5.7000	-8.507%	17	3,778	-8.070%
2026-09-03	6.1500	6.3500	6.1500	6.2300	-4.006%	144	3,778	-15.891%
2026-09-02	5.4500	6.5000	5.4500	6.4900	+5.528%	11	3,865	-19.260%
2026-09-01	6.2500	6.7100	5.9000	6.1500	+10.215%	47	3,864	-14.797%
2026-08-31	5.5000	5.6000	5.5000	5.5800	+1.455%	31	3,850	-6.093%
2026-08-28	4.9400	5.5000	4.9200	5.5000	+11.111%	34	3,849	-4.727%
2026-08-27	5.0500	5.0500	4.9000	4.9500	-18.182%	8	3,822	+5.859%
2026-08-26	5.7000	6.0500	5.6300	6.0500	+16.570%	20	3,820	-13.388%
2026-08-25	5.1300	5.1900	5.0500	5.1900	-2.075%	4	3,819	+0.963%
2026-08-24	4.8000	5.6700	4.8000	5.3000	+36.247%	45	3,818	-1.132%
2026-08-21	4.6400	4.7000	3.8900	3.8900	-17.234%	47	3,818	+34.704%
2026-08-20	4.3200	4.8000	4.2000	4.7000	+12.440%	125	3,802	+11.489%
2026-08-19	3.9100	4.3900	3.8900	4.1800	+14.521%	102	3,787	+25.359%
2026-08-18	3.6000	3.7000	3.5000	3.6500	+15.873%	153	3,724	+43.562%
2026-08-17	3.7700	3.7700	3.0300	3.1500	-20.253%	570	3,788	+66.349%
2026-08-14	3.6000	3.9500	3.6000	3.9500	+5.615%	17	3,976	+32.658%
2026-08-13	3.8100	4.2100	3.7400	3.7400	+12.312%	90	3,967	+40.107%
2026-08-12	3.5700	3.7000	3.3000	3.3300	-10.963%	56	3,954	+57.357%
2026-08-11	3.8000	4.2000	3.6200	3.7400	-10.952%	309	3,935	+40.107%
2026-08-10	4.8000	5.0300	4.2000	4.2000	-27.586%	66	3,851	+24.762%
2026-08-07	5.5500	5.9000	5.5500	5.8000	-9.375%	11	3,827	-9.655%
2026-08-06	6.5800	6.5800	6.4000	6.4000	+9.777%	21	3,827	-18.125%
2026-08-05	5.9300	5.9300	5.8300	5.8300	+0.517%	11	3,827	-10.120%
2026-08-04	5.7700	5.8000	5.7500	5.8000	-3.010%	8	3,818	-9.655%
2026-08-03	6.4000	6.4000	5.9000	5.9800	-0.333%	7	3,814	-12.375%
2026-07-31	5.8000	6.9100	5.8000	6.0000	+2.041%	30	3,811	-12.667%
2026-07-30	6.4500	6.8700	5.7900	5.8800	-48.330%	180	3,812	-10.884%
2026-07-29	11.5000	11.5000	11.3800	11.3800	-6.183%	3	3,972	-53.954%
2026-07-28	11.9000	12.4900	11.9000	12.1300	+29.456%	5	3,972	-56.801%
2026-07-27	9.3700	9.3700	9.3700	9.3700	+1.848%	1	3,975	-44.077%
2026-07-23	9.2000	9.2000	9.2000	9.2000	-9.980%	522	3,974	-43.043%
2026-07-21	10.9200	10.9200	10.2200	10.2200	-8.094%	7	4,496	-48.728%
2026-07-20	11.1200	11.1200	11.1200	11.1200	+47.285%	45	4,503	-52.878%
2026-07-14	7.5700	7.5700	7.5500	7.5500	-17.033%	2	4,458	-30.596%
2026-06-30	9.0500	9.2600	9.0500	9.1000	-13.907%	7	4,456	-42.418%
2026-06-26	10.5700	10.5700	10.5700	10.5700	+14.147%	1	4,456	-50.426%
2026-06-24	9.2600	9.2600	9.2600	9.2600	+39.668%	1	4,457	-43.413%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-11.952%	1	4,455	-20.965%
2026-06-15	7.7800	7.7800	7.2500	7.5300	-8.727%	29	4,455	-30.412%
2026-06-12	8.4400	8.6100	8.2400	8.2500	-5.390%	2,332	4,452	-36.485%
2026-06-11	9.3000	9.3400	8.7200	8.7200	+2.588%	15	2,138	-39.908%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-8.405%	3	2,125	-38.353%
2026-06-05	9.4500	9.4500	9.2500	9.2800	+16.000%	3	2,122	-43.534%
2026-06-04	7.8400	8.1000	7.8400	8.0000	-2.439%	74	2,125	-34.500%
2026-06-03	8.2000	8.2000	8.2000	8.2000	+24.810%	1	2,135	-36.098%
2026-06-01	6.5700	6.5700	6.5700	6.5700	-9.877%	10	2,134	-20.244%
2026-05-29	7.5000	7.9700	7.2900	7.2900	-20.761%	531	2,144	-28.121%
2026-05-28	9.2000	9.2000	9.2000	9.2000	+0.877%	1	1,622	-43.043%
2026-05-27	9.2500	9.2500	9.1200	9.1200	-0.870%	3	1,623	-42.544%
2026-05-26	9.9500	9.9500	9.1000	9.2000	-10.593%	24	1,626	-43.043%
2026-05-22	10.4000	10.4000	10.2900	10.2900	-1.437%	11	1,624	-49.077%
2026-05-19	10.4500	10.4500	10.4400	10.4400	+14.098%	30	1,615	-49.808%
2026-05-15	9.3800	9.3800	9.1500	9.1500	+1.217%	17	1,645	-42.732%
2026-05-14	9.0400	9.0400	9.0400	9.0400	+5.979%	1	1,642	-42.035%
2026-05-13	8.2500	8.5300	8.2500	8.5300	+7.838%	2	1,661	-38.570%
2026-05-12	7.8200	7.9100	7.8200	7.9100	+9.103%	18	1,661	-33.755%
2026-05-07	7.3400	7.3500	7.2500	7.2500	-10.714%	73	1,661	-27.724%
2026-05-06	9.2000	9.2000	8.0000	8.1200	-20.236%	67	1,712	-35.468%
2026-05-05	10.1800	10.1800	10.1800	10.1800	-0.489%	2	1,649	-48.527%
2026-05-04	10.2300	10.2300	10.2300	10.2300	-6.831%	1	1,651	-48.778%
2026-05-01	10.4000	10.9800	10.0000	10.9800	+10.685%	82	1,708	-52.277%
2026-04-30	8.9300	9.9200	8.9300	9.9200	+48.060%	15	1,708	-47.177%
2026-04-29	6.3900	6.7000	6.3500	6.7000	+5.346%	30	1,719	-21.791%
2026-04-28	6.4500	6.5000	6.3600	6.3600	+7.797%	40	1,691	-17.610%
2026-04-24	5.8900	5.9000	5.8900	5.9000	+3.509%	3	1,703	-11.186%
2026-04-23	4.9100	5.7000	4.9100	5.7000	+25.000%	30	1,700	-8.070%
2026-04-22	4.6700	4.6700	4.5600	4.5600	+7.294%	13	1,682	+14.912%
2026-04-20	4.3600	4.3600	4.2500	4.2500	+2.657%	3	1,669	+23.294%
2026-04-17	4.1400	4.1400	4.1400	4.1400	-9.211%	1	1,666	+26.570%
2026-04-15	4.5600	4.5600	4.5600	4.5600	-9.163%	1	1,665	+14.912%
2026-04-14	4.6900	5.0200	4.6900	5.0200	-11.464%	14	1,666	+4.382%
2026-04-13	5.6700	5.6700	5.6700	5.6700	-6.126%	1	1,674	-7.584%
2026-04-10	5.9500	6.0400	5.9500	6.0400	-2.265%	5	1,673	-13.245%
2026-04-09	5.9000	6.1800	5.9000	6.1800	+17.045%	4	1,674	-15.210%
2026-04-08	5.2800	5.2800	5.2800	5.2800	-16.981%	1	1,670	-0.758%
2026-04-07	6.3600	6.3600	6.3600	6.3600	+20.683%	12	1,669	-17.610%
2026-04-06	5.3000	5.3000	5.2500	5.2700	+1.346%	55	1,681	-0.569%
2026-04-01	5.1600	5.2000	5.1600	5.2000	+8.559%	34	1,633	+0.769%
2026-03-26	4.7600	4.8600	4.7600	4.7900	+10.115%	116	1,599	+9.395%
2026-03-25	4.1500	4.3500	4.1500	4.3500	-0.911%	24	1,483	+20.460%
2026-03-24	4.7500	4.7500	4.3900	4.3900	+4.276%	11	1,462	+19.362%
2026-03-23	4.3900	4.3900	4.2100	4.2100	-1.636%	61	1,451	+24.466%
2026-03-20	4.6000	4.6000	4.2800	4.2800	-14.741%	68	1,486	+22.430%
2026-03-19	5.0200	5.0200	5.0200	5.0200	+3.719%	1	1,422	+4.382%
2026-03-18	5.0000	5.1000	4.7500	4.8400	-16.263%	9	1,421	+8.264%
2026-03-17	5.8000	5.8000	5.7800	5.7800	-10.109%	2	1,421	-9.343%
2026-03-16	6.6200	6.6200	6.4300	6.4300	+0.469%	133	1,419	-18.507%
2026-03-13	6.3000	6.4000	6.1000	6.4000	+13.475%	61	1,286	-18.125%
2026-03-12	5.5500	5.6500	5.5500	5.6400	+4.444%	19	1,225	-7.092%
2026-03-11	5.1800	5.4000	5.1800	5.4000	-5.263%	18	1,208	-2.963%
2026-03-10	5.8500	5.9000	5.6500	5.7000	-0.870%	5	1,190	-8.070%
2026-03-09	5.6500	5.7500	5.6500	5.7500	+10.577%	5	1,187	-8.870%
2026-03-06	5.2000	5.2000	5.2000	5.2000	-13.333%	12	1,187	+0.769%
2026-03-05	5.4500	6.0000	5.4500	6.0000	-14.408%	7	1,175	-12.667%
2026-03-03	6.6700	7.0100	6.3000	7.0100	-6.533%	6	1,169	-25.250%
2026-03-02	6.7300	7.5000	6.7300	7.5000	+4.167%	4	1,165	-30.133%
2026-02-27	8.9500	8.9500	7.2000	7.2000	-1.370%	4	1,167	-27.222%
2026-02-26	7.4000	7.4000	7.3000	7.3000	-1.351%	5	1,167	-28.219%
2026-02-25	7.0000	7.4000	6.7200	7.4000	+9.955%	43	1,173	-29.189%
2026-02-24	6.8000	6.8000	6.5800	6.7300	-0.296%	11	1,173	-22.140%
2026-02-23	6.3500	6.7500	6.2800	6.7500	+17.188%	12	1,175	-22.370%
2026-02-20	5.6800	5.7600	5.6800	5.7600	-4.000%	5	1,187	-9.028%
2026-02-19	5.9500	6.0900	5.9200	6.0000	+10.294%	417	1,182	-12.667%
2026-02-18	5.4300	5.5900	5.2500	5.4400	+2.448%	15	797	-3.676%
2026-02-17	6.0000	6.0000	5.0500	5.3100	-6.349%	47	785	-1.318%
2026-02-13	6.2700	6.2700	5.6700	5.6700	-2.241%	8	747	-7.584%
2026-02-12	4.9400	5.8000	4.9400	5.8000	+18.367%	5	747	-9.655%
2026-02-11	3.9000	4.9600	3.9000	4.9000	+22.500%	3	747	+6.939%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-1.720%	1	745	+31.000%
2026-02-09	4.3500	4.3500	4.0700	4.0700	-8.539%	17	744	+28.747%
2026-02-06	4.6000	4.6000	4.4500	4.4500	-2.198%	8	743	+17.753%
2026-02-05	5.0000	5.0000	4.2000	4.5500	+10.976%	50	747	+15.165%
2026-02-04	4.1300	4.6500	4.1000	4.1000	+5.943%	38	791	+27.805%
2026-02-03	3.5800	3.8700	3.5800	3.8700	+35.315%	14	791	+35.401%
2026-02-02	2.6500	2.8600	2.6500	2.8600	+13.043%	50	781	+83.217%
2026-01-30	2.1500	2.6000	2.0900	2.5300	+15.000%	39	731	+107.115%
2026-01-29	2.7100	2.7100	2.2000	2.2000	-34.328%	35	704	+138.182%
2026-01-28	3.7400	3.7500	2.8700	3.3500	-4.286%	19	675	+56.418%
2026-01-27	3.4000	3.5000	3.4000	3.5000	+13.636%	3	666	+49.714%
2026-01-26	3.2900	3.4500	3.0400	3.0800	+8.070%	32	663	+70.130%
2026-01-23	2.8500	2.8500	2.8500	2.8500	+14.000%	5	633	+83.860%
2026-01-22	2.6000	2.6000	2.5000	2.5000	0.000%	8	628	+109.600%
2026-01-21	2.2300	2.5500	2.2300	2.5000	-11.661%	28	622	+109.600%
2026-01-20	2.8300	2.8300	2.8300	2.8300	+1.071%	2	594	+85.159%
2026-01-16	2.7900	2.9000	2.7900	2.8000	-0.356%	14	583	+87.143%
2026-01-15	2.5900	2.8500	2.5900	2.8100	+4.461%	43	583	+86.477%
2026-01-14	2.7000	2.7500	2.2400	2.6900	+21.719%	29	541	+94.796%
2026-01-13	1.8500	2.2100	1.8500	2.2100	+37.267%	23	533	+137.104%
2026-01-12	1.6000	1.6100	1.5600	1.6100	+56.311%	47	520	+225.466%
2026-01-08	0.6100	1.0300	0.6100	1.0300	+37.333%	20	473	+408.738%
2026-01-07	0.8900	0.8900	0.7500	0.7500	-11.765%	30	453	+598.667%
2026-01-06	0.8600	0.8700	0.8000	0.8500	-15.000%	10	423	+516.471%
2026-01-05	1.1100	1.1100	0.9000	1.0000	-31.034%	39	446	+424.000%
2026-01-02	1.4500	1.4500	1.4500	1.4500	+19.835%	10	446	+261.379%
2025-12-31	1.4700	1.5200	1.2100	1.2100	-15.972%	6	456	+333.058%
2025-12-30	1.4200	1.4400	1.4200	1.4400	-4.000%	3	456	+263.889%
2025-12-29	1.5000	1.5000	1.4300	1.5000	+11.111%	9	455	+249.333%
2025-12-26	1.5500	1.8000	1.3400	1.3500	-16.149%	37	446	+288.148%
2025-12-24	1.6000	1.6100	1.5200	1.6100	+5.921%	14	436	+225.466%
2025-12-23	1.6500	1.6500	1.5000	1.5200	-6.173%	142	436	+244.737%
2025-12-22	1.5000	1.7400	1.5000	1.6200	+4.516%	92	326	+223.457%
2025-12-19	1.5500	1.5500	1.5500	1.5500	-19.689%	1	236	+238.065%
2025-12-18	1.9100	1.9300	1.9100	1.9300	-3.500%	20	235	+171.503%
2025-12-17	1.9500	2.0000	1.9500	2.0000	-0.498%	8	215	+162.000%
2025-12-16	2.0100	2.0100	2.0100	2.0100	+5.789%	2	207	+160.697%
2025-12-15	2.1000	2.1000	1.9000	1.9000	-7.317%	3	205	+175.789%
2025-12-11	2.0100	2.0500	2.0100	2.0500	+9.043%	16	202	+155.610%
2025-12-10	1.8800	1.8800	1.8800	1.8800	+4.444%	5	191	+178.723%
2025-12-08	1.9300	1.9300	1.8000	1.8000	+1.695%	40	191	+191.111%
2025-12-05	1.3800	1.9300	1.3800	1.7700	-2.747%	42	171	+196.045%
2025-12-04	1.8200	1.8200	1.8200	1.8200	-8.543%	1	140	+187.912%
2025-12-02	2.0600	2.0600	1.9900	1.9900	-3.398%	21	140	+163.317%
2025-12-01	2.1200	2.1200	2.0600	2.0600	-3.738%	4	151	+154.369%
2025-11-28	2.0200	2.1400	2.0200	2.1400	+1.905%	8	147	+144.860%
2025-11-26	2.1000	2.1000	2.1000	2.1000	+7.692%	16	124	+149.524%
2025-11-25	1.9500	1.9500	1.9500	1.9500	-2.500%	1	124	+168.718%
2025-11-24	2.0500	2.0500	1.9000	2.0000	-6.977%	10	123	+162.000%
2025-11-20	2.1500	2.1500	2.1500	2.1500	-7.328%	2	129	+143.721%
2025-11-19	2.3200	2.3200	2.3200	2.3200	+11.005%	1	128	+125.862%
2025-11-17	2.1100	2.1500	2.0000	2.0900	+3.980%	13	127	+150.718%
2025-11-14	1.7500	2.0100	1.7500	2.0100	-8.219%	26	116	+160.697%
2025-11-12	2.2500	2.2500	2.1900	2.1900	-2.232%	10	90	+139.269%
2025-11-11	2.1500	2.2400	2.1500	2.2400	-37.778%	15	65	+133.929%
2025-11-10	3.6000	3.6000	3.6000	3.6000	+100.000%	1	65	+45.556%
2025-11-07	1.8000	1.8000	1.8000	1.8000	-10.000%	4	65	+191.111%
2025-11-06	2.0000	2.0000	2.0000	2.0000	+5.820%	11	61	+162.000%
2025-11-03	1.9000	1.9800	1.8900	1.8900	-19.915%	50	1	+177.249%
2025-10-30	2.3600	2.3600	2.3600	2.3600	0.000%	1	1	+122.034%