Dark

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

EOD

Jul 23, 2026

9.20-9.980%(-1.02)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.2000	9.2000	9.2000	9.2000	-9.980%	522	3,974	0.000%
2026-07-21	10.9200	10.9200	10.2200	10.2200	-8.094%	7	4,496	-9.980%
2026-07-20	11.1200	11.1200	11.1200	11.1200	+47.285%	45	4,503	-17.266%
2026-07-14	7.5700	7.5700	7.5500	7.5500	-17.033%	2	4,458	+21.854%
2026-06-30	9.0500	9.2600	9.0500	9.1000	-13.907%	7	4,456	+1.099%
2026-06-26	10.5700	10.5700	10.5700	10.5700	+14.147%	1	4,456	-12.961%
2026-06-24	9.2600	9.2600	9.2600	9.2600	+39.668%	1	4,457	-0.648%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-11.952%	1	4,455	+38.763%
2026-06-15	7.7800	7.7800	7.2500	7.5300	-8.727%	29	4,455	+22.178%
2026-06-12	8.4400	8.6100	8.2400	8.2500	-5.390%	2,332	4,452	+11.515%
2026-06-11	9.3000	9.3400	8.7200	8.7200	+2.588%	15	2,138	+5.505%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-8.405%	3	2,125	+8.235%
2026-06-05	9.4500	9.4500	9.2500	9.2800	+16.000%	3	2,122	-0.862%
2026-06-04	7.8400	8.1000	7.8400	8.0000	-2.439%	74	2,125	+15.000%
2026-06-03	8.2000	8.2000	8.2000	8.2000	+24.810%	1	2,135	+12.195%
2026-06-01	6.5700	6.5700	6.5700	6.5700	-9.877%	10	2,134	+40.030%
2026-05-29	7.5000	7.9700	7.2900	7.2900	-20.761%	531	2,144	+26.200%
2026-05-28	9.2000	9.2000	9.2000	9.2000	+0.877%	1	1,622	0.000%
2026-05-27	9.2500	9.2500	9.1200	9.1200	-0.870%	3	1,623	+0.877%
2026-05-26	9.9500	9.9500	9.1000	9.2000	-10.593%	24	1,626	0.000%
2026-05-22	10.4000	10.4000	10.2900	10.2900	-1.437%	11	1,624	-10.593%
2026-05-19	10.4500	10.4500	10.4400	10.4400	+14.098%	30	1,615	-11.877%
2026-05-15	9.3800	9.3800	9.1500	9.1500	+1.217%	17	1,645	+0.546%
2026-05-14	9.0400	9.0400	9.0400	9.0400	+5.979%	1	1,642	+1.770%
2026-05-13	8.2500	8.5300	8.2500	8.5300	+7.838%	2	1,661	+7.855%
2026-05-12	7.8200	7.9100	7.8200	7.9100	+9.103%	18	1,661	+16.308%
2026-05-07	7.3400	7.3500	7.2500	7.2500	-10.714%	73	1,661	+26.897%
2026-05-06	9.2000	9.2000	8.0000	8.1200	-20.236%	67	1,712	+13.300%
2026-05-05	10.1800	10.1800	10.1800	10.1800	-0.489%	2	1,649	-9.627%
2026-05-04	10.2300	10.2300	10.2300	10.2300	-6.831%	1	1,651	-10.068%
2026-05-01	10.4000	10.9800	10.0000	10.9800	+10.685%	82	1,708	-16.211%
2026-04-30	8.9300	9.9200	8.9300	9.9200	+48.060%	15	1,708	-7.258%
2026-04-29	6.3900	6.7000	6.3500	6.7000	+5.346%	30	1,719	+37.313%
2026-04-28	6.4500	6.5000	6.3600	6.3600	+7.797%	40	1,691	+44.654%
2026-04-24	5.8900	5.9000	5.8900	5.9000	+3.509%	3	1,703	+55.932%
2026-04-23	4.9100	5.7000	4.9100	5.7000	+25.000%	30	1,700	+61.404%
2026-04-22	4.6700	4.6700	4.5600	4.5600	+7.294%	13	1,682	+101.754%
2026-04-20	4.3600	4.3600	4.2500	4.2500	+2.657%	3	1,669	+116.471%
2026-04-17	4.1400	4.1400	4.1400	4.1400	-9.211%	1	1,666	+122.222%
2026-04-15	4.5600	4.5600	4.5600	4.5600	-9.163%	1	1,665	+101.754%
2026-04-14	4.6900	5.0200	4.6900	5.0200	-11.464%	14	1,666	+83.267%
2026-04-13	5.6700	5.6700	5.6700	5.6700	-6.126%	1	1,674	+62.257%
2026-04-10	5.9500	6.0400	5.9500	6.0400	-2.265%	5	1,673	+52.318%
2026-04-09	5.9000	6.1800	5.9000	6.1800	+17.045%	4	1,674	+48.867%
2026-04-08	5.2800	5.2800	5.2800	5.2800	-16.981%	1	1,670	+74.242%
2026-04-07	6.3600	6.3600	6.3600	6.3600	+20.683%	12	1,669	+44.654%
2026-04-06	5.3000	5.3000	5.2500	5.2700	+1.346%	55	1,681	+74.573%
2026-04-01	5.1600	5.2000	5.1600	5.2000	+8.559%	34	1,633	+76.923%
2026-03-26	4.7600	4.8600	4.7600	4.7900	+10.115%	116	1,599	+92.067%
2026-03-25	4.1500	4.3500	4.1500	4.3500	-0.911%	24	1,483	+111.494%
2026-03-24	4.7500	4.7500	4.3900	4.3900	+4.276%	11	1,462	+109.567%
2026-03-23	4.3900	4.3900	4.2100	4.2100	-1.636%	61	1,451	+118.527%
2026-03-20	4.6000	4.6000	4.2800	4.2800	-14.741%	68	1,486	+114.953%
2026-03-19	5.0200	5.0200	5.0200	5.0200	+3.719%	1	1,422	+83.267%
2026-03-18	5.0000	5.1000	4.7500	4.8400	-16.263%	9	1,421	+90.083%
2026-03-17	5.8000	5.8000	5.7800	5.7800	-10.109%	2	1,421	+59.170%
2026-03-16	6.6200	6.6200	6.4300	6.4300	+0.469%	133	1,419	+43.079%
2026-03-13	6.3000	6.4000	6.1000	6.4000	+13.475%	61	1,286	+43.750%
2026-03-12	5.5500	5.6500	5.5500	5.6400	+4.444%	19	1,225	+63.121%
2026-03-11	5.1800	5.4000	5.1800	5.4000	-5.263%	18	1,208	+70.370%
2026-03-10	5.8500	5.9000	5.6500	5.7000	-0.870%	5	1,190	+61.404%
2026-03-09	5.6500	5.7500	5.6500	5.7500	+10.577%	5	1,187	+60.000%
2026-03-06	5.2000	5.2000	5.2000	5.2000	-13.333%	12	1,187	+76.923%
2026-03-05	5.4500	6.0000	5.4500	6.0000	-14.408%	7	1,175	+53.333%
2026-03-03	6.6700	7.0100	6.3000	7.0100	-6.533%	6	1,169	+31.241%
2026-03-02	6.7300	7.5000	6.7300	7.5000	+4.167%	4	1,165	+22.667%
2026-02-27	8.9500	8.9500	7.2000	7.2000	-1.370%	4	1,167	+27.778%
2026-02-26	7.4000	7.4000	7.3000	7.3000	-1.351%	5	1,167	+26.027%
2026-02-25	7.0000	7.4000	6.7200	7.4000	+9.955%	43	1,173	+24.324%
2026-02-24	6.8000	6.8000	6.5800	6.7300	-0.296%	11	1,173	+36.701%
2026-02-23	6.3500	6.7500	6.2800	6.7500	+17.188%	12	1,175	+36.296%
2026-02-20	5.6800	5.7600	5.6800	5.7600	-4.000%	5	1,187	+59.722%
2026-02-19	5.9500	6.0900	5.9200	6.0000	+10.294%	417	1,182	+53.333%
2026-02-18	5.4300	5.5900	5.2500	5.4400	+2.448%	15	797	+69.118%
2026-02-17	6.0000	6.0000	5.0500	5.3100	-6.349%	47	785	+73.258%
2026-02-13	6.2700	6.2700	5.6700	5.6700	-2.241%	8	747	+62.257%
2026-02-12	4.9400	5.8000	4.9400	5.8000	+18.367%	5	747	+58.621%
2026-02-11	3.9000	4.9600	3.9000	4.9000	+22.500%	3	747	+87.755%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-1.720%	1	745	+130.000%
2026-02-09	4.3500	4.3500	4.0700	4.0700	-8.539%	17	744	+126.044%
2026-02-06	4.6000	4.6000	4.4500	4.4500	-2.198%	8	743	+106.742%
2026-02-05	5.0000	5.0000	4.2000	4.5500	+10.976%	50	747	+102.198%
2026-02-04	4.1300	4.6500	4.1000	4.1000	+5.943%	38	791	+124.390%
2026-02-03	3.5800	3.8700	3.5800	3.8700	+35.315%	14	791	+137.726%
2026-02-02	2.6500	2.8600	2.6500	2.8600	+13.043%	50	781	+221.678%
2026-01-30	2.1500	2.6000	2.0900	2.5300	+15.000%	39	731	+263.636%
2026-01-29	2.7100	2.7100	2.2000	2.2000	-34.328%	35	704	+318.182%
2026-01-28	3.7400	3.7500	2.8700	3.3500	-4.286%	19	675	+174.627%
2026-01-27	3.4000	3.5000	3.4000	3.5000	+13.636%	3	666	+162.857%
2026-01-26	3.2900	3.4500	3.0400	3.0800	+8.070%	32	663	+198.701%
2026-01-23	2.8500	2.8500	2.8500	2.8500	+14.000%	5	633	+222.807%
2026-01-22	2.6000	2.6000	2.5000	2.5000	0.000%	8	628	+268.000%
2026-01-21	2.2300	2.5500	2.2300	2.5000	-11.661%	28	622	+268.000%
2026-01-20	2.8300	2.8300	2.8300	2.8300	+1.071%	2	594	+225.088%
2026-01-16	2.7900	2.9000	2.7900	2.8000	-0.356%	14	583	+228.571%
2026-01-15	2.5900	2.8500	2.5900	2.8100	+4.461%	43	583	+227.402%
2026-01-14	2.7000	2.7500	2.2400	2.6900	+21.719%	29	541	+242.007%
2026-01-13	1.8500	2.2100	1.8500	2.2100	+37.267%	23	533	+316.290%
2026-01-12	1.6000	1.6100	1.5600	1.6100	+56.311%	47	520	+471.429%
2026-01-08	0.6100	1.0300	0.6100	1.0300	+37.333%	20	473	+793.204%
2026-01-07	0.8900	0.8900	0.7500	0.7500	-11.765%	30	453	+1,126.667%
2026-01-06	0.8600	0.8700	0.8000	0.8500	-15.000%	10	423	+982.353%
2026-01-05	1.1100	1.1100	0.9000	1.0000	-31.034%	39	446	+820.000%
2026-01-02	1.4500	1.4500	1.4500	1.4500	+19.835%	10	446	+534.483%
2025-12-31	1.4700	1.5200	1.2100	1.2100	-15.972%	6	456	+660.331%
2025-12-30	1.4200	1.4400	1.4200	1.4400	-4.000%	3	456	+538.889%
2025-12-29	1.5000	1.5000	1.4300	1.5000	+11.111%	9	455	+513.333%
2025-12-26	1.5500	1.8000	1.3400	1.3500	-16.149%	37	446	+581.481%
2025-12-24	1.6000	1.6100	1.5200	1.6100	+5.921%	14	436	+471.429%
2025-12-23	1.6500	1.6500	1.5000	1.5200	-6.173%	142	436	+505.263%
2025-12-22	1.5000	1.7400	1.5000	1.6200	+4.516%	92	326	+467.901%
2025-12-19	1.5500	1.5500	1.5500	1.5500	-19.689%	1	236	+493.548%
2025-12-18	1.9100	1.9300	1.9100	1.9300	-3.500%	20	235	+376.684%
2025-12-17	1.9500	2.0000	1.9500	2.0000	-0.498%	8	215	+360.000%
2025-12-16	2.0100	2.0100	2.0100	2.0100	+5.789%	2	207	+357.711%
2025-12-15	2.1000	2.1000	1.9000	1.9000	-7.317%	3	205	+384.211%
2025-12-11	2.0100	2.0500	2.0100	2.0500	+9.043%	16	202	+348.780%
2025-12-10	1.8800	1.8800	1.8800	1.8800	+4.444%	5	191	+389.362%
2025-12-08	1.9300	1.9300	1.8000	1.8000	+1.695%	40	191	+411.111%
2025-12-05	1.3800	1.9300	1.3800	1.7700	-2.747%	42	171	+419.774%
2025-12-04	1.8200	1.8200	1.8200	1.8200	-8.543%	1	140	+405.495%
2025-12-02	2.0600	2.0600	1.9900	1.9900	-3.398%	21	140	+362.312%
2025-12-01	2.1200	2.1200	2.0600	2.0600	-3.738%	4	151	+346.602%
2025-11-28	2.0200	2.1400	2.0200	2.1400	+1.905%	8	147	+329.907%
2025-11-26	2.1000	2.1000	2.1000	2.1000	+7.692%	16	124	+338.095%
2025-11-25	1.9500	1.9500	1.9500	1.9500	-2.500%	1	124	+371.795%
2025-11-24	2.0500	2.0500	1.9000	2.0000	-6.977%	10	123	+360.000%
2025-11-20	2.1500	2.1500	2.1500	2.1500	-7.328%	2	129	+327.907%
2025-11-19	2.3200	2.3200	2.3200	2.3200	+11.005%	1	128	+296.552%
2025-11-17	2.1100	2.1500	2.0000	2.0900	+3.980%	13	127	+340.191%
2025-11-14	1.7500	2.0100	1.7500	2.0100	-8.219%	26	116	+357.711%
2025-11-12	2.2500	2.2500	2.1900	2.1900	-2.232%	10	90	+320.091%
2025-11-11	2.1500	2.2400	2.1500	2.2400	-37.778%	15	65	+310.714%
2025-11-10	3.6000	3.6000	3.6000	3.6000	+100.000%	1	65	+155.556%
2025-11-07	1.8000	1.8000	1.8000	1.8000	-10.000%	4	65	+411.111%
2025-11-06	2.0000	2.0000	2.0000	2.0000	+5.820%	11	61	+360.000%
2025-11-03	1.9000	1.9800	1.8900	1.8900	-19.915%	50	1	+386.772%
2025-10-30	2.3600	2.3600	2.3600	2.3600	0.000%	1	1	+289.831%