Dark

MO20261218C67.5
MO Dec 18 2026 67.50 Call (MO261218C00067500)
option OPRA

EOD

Jul 22, 2026

8.90-2.198%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.9000	8.9000	8.9000	8.9000	-2.198%	1	1,116	0.000%
2026-07-17	8.8500	9.1000	8.8500	9.1000	+18.182%	4	1,117	-2.198%
2026-07-16	7.7000	7.7000	7.7000	7.7000	+22.222%	1	1,117	+15.584%
2026-07-15	6.3000	6.3000	6.3000	6.3000	+3.789%	1	1,117	+41.270%
2026-07-14	6.5500	6.5500	6.0700	6.0700	-17.190%	113	1,117	+46.623%
2026-07-10	7.3300	7.3300	7.3300	7.3300	-13.866%	7	1,207	+21.419%
2026-07-08	9.0000	9.0000	8.5100	8.5100	+7.722%	6	1,200	+4.583%
2026-06-30	7.9000	7.9000	7.9000	7.9000	-9.195%	9	1,206	+12.658%
2026-06-29	8.7000	8.7000	8.7000	8.7000	+1.517%	10	1,215	+2.299%
2026-06-25	8.4000	8.5700	8.4000	8.5700	+19.693%	13	1,225	+3.851%
2026-06-23	7.0200	7.1600	7.0200	7.1600	+17.185%	23	1,225	+24.302%
2026-06-22	6.2600	6.3900	6.1100	6.1100	+7.193%	9	1,248	+45.663%
2026-06-18	5.2000	5.7000	5.2000	5.7000	-3.390%	3	1,251	+56.140%
2026-06-17	5.6000	5.9000	5.6000	5.9000	-10.198%	3	1,251	+50.847%
2026-06-16	6.5700	6.5700	6.5700	6.5700	+2.656%	2	1,251	+35.464%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-3.759%	3	1,251	+39.063%
2026-06-12	6.8600	7.0500	6.6500	6.6500	-8.528%	187	1,254	+33.835%
2026-06-11	7.9500	7.9500	7.2700	7.2700	-8.207%	25	1,077	+22.421%
2026-06-10	7.5000	7.9200	7.3000	7.9200	+16.642%	9	1,057	+12.374%
2026-06-09	7.0000	7.0000	6.7000	6.7900	-1.594%	62	1,054	+31.075%
2026-06-08	7.3600	7.3600	6.9000	6.9000	-12.548%	5	993	+28.986%
2026-06-05	6.8400	7.8900	6.8400	7.8900	+23.281%	10	988	+12.801%
2026-06-04	6.6000	6.6500	6.4000	6.4000	-0.467%	27	986	+39.063%
2026-06-03	6.7800	6.8600	6.4300	6.4300	+30.691%	13	970	+38.414%
2026-06-02	5.0700	5.0700	4.9200	4.9200	-5.202%	2	967	+80.894%
2026-06-01	5.6400	5.6400	5.1900	5.1900	-8.142%	4	966	+71.484%
2026-05-29	7.1000	7.1000	5.6000	5.6500	-24.667%	9	964	+57.522%
2026-05-27	7.5000	7.5000	7.5000	7.5000	0.000%	4	960	+18.667%
2026-05-26	7.6000	7.6200	7.4200	7.5000	-12.791%	23	964	+18.667%
2026-05-22	8.6000	8.6000	8.6000	8.6000	+1.415%	3	941	+3.488%
2026-05-21	8.4800	8.4800	8.4800	8.4800	-4.181%	1	938	+4.953%
2026-05-20	8.8500	8.8500	8.8500	8.8500	+1.143%	5	938	+0.565%
2026-05-19	8.7500	8.7500	8.7500	8.7500	+5.168%	10	947	+1.714%
2026-05-18	8.0100	8.3200	8.0100	8.3200	+4.654%	4	947	+6.971%
2026-05-15	7.9200	7.9500	7.9200	7.9500	+12.606%	11	947	+11.950%
2026-05-13	6.7500	7.0600	6.7500	7.0600	+9.288%	3	933	+26.062%
2026-05-12	5.5900	6.4600	5.5900	6.4600	+25.437%	65	935	+37.771%
2026-05-11	5.2500	5.2500	5.1500	5.1500	-9.649%	4	935	+72.816%
2026-05-07	6.0500	6.0500	5.7000	5.7000	-12.977%	26	883	+56.140%
2026-05-06	7.5100	7.5100	6.5500	6.5500	-22.850%	17	870	+35.878%
2026-05-05	8.2000	8.4900	8.2000	8.4900	-1.394%	5	878	+4.829%
2026-05-04	8.8000	8.8000	8.6100	8.6100	-3.691%	2	874	+3.368%
2026-05-01	8.4500	8.9400	8.4500	8.9400	+13.596%	72	901	-0.447%
2026-04-30	7.5200	8.4000	7.5200	7.8700	+52.519%	88	901	+13.088%
2026-04-29	4.7500	5.1600	4.7500	5.1600	+3.200%	6	888	+72.481%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+25.313%	1	886	+78.000%
2026-04-27	4.0000	4.0000	3.9900	3.9900	-11.530%	9	886	+123.058%
2026-04-24	4.5100	4.5100	4.5100	4.5100	+4.884%	1	877	+97.339%
2026-04-23	4.0000	4.3000	4.0000	4.3000	+33.127%	14	877	+106.977%
2026-04-21	3.2500	3.2500	3.2300	3.2300	-1.223%	172	696	+175.542%
2026-04-20	3.2700	3.2700	3.2700	3.2700	-2.388%	2	696	+172.171%
2026-04-16	3.2500	3.3500	3.2500	3.3500	-10.667%	2	697	+165.672%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-12.993%	5	696	+137.333%
2026-04-13	4.3100	4.3100	4.3100	4.3100	-6.304%	10	695	+106.497%
2026-04-10	4.5700	4.6000	4.5700	4.6000	-2.128%	2	703	+93.478%
2026-04-09	4.3900	4.7000	4.3900	4.7000	+12.440%	11	703	+89.362%
2026-04-08	3.8500	4.3800	3.8500	4.1800	-17.228%	136	698	+112.919%
2026-04-07	4.4800	5.0500	4.4800	5.0500	+18.824%	12	817	+76.238%
2026-04-06	4.0100	4.2500	4.0100	4.2500	-3.409%	3	810	+109.412%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+6.280%	10	817	+102.273%
2026-04-01	3.8000	4.1400	3.8000	4.1400	-18.020%	4	817	+114.976%
2026-03-30	5.1000	5.1000	5.0500	5.0500	+4.124%	3	815	+76.238%
2026-03-27	4.4000	4.8500	4.4000	4.8500	+28.989%	17	814	+83.505%
2026-03-26	3.6000	3.7600	3.6000	3.7600	+16.770%	7	799	+136.702%
2026-03-25	3.2200	3.2200	3.2200	3.2200	+3.205%	1	793	+176.398%
2026-03-24	3.1200	3.1200	3.1200	3.1200	-5.455%	1	792	+185.256%
2026-03-20	3.6500	3.6500	3.3000	3.3000	-12.929%	7	792	+169.697%
2026-03-19	3.7000	3.7900	3.7000	3.7900	+4.986%	102	786	+134.828%
2026-03-18	3.9000	3.9300	3.5600	3.6100	-19.778%	39	684	+146.537%
2026-03-17	4.8500	4.8500	4.5000	4.5000	-8.163%	7	664	+97.778%
2026-03-13	5.0000	5.0000	4.9000	4.9000	+7.692%	10	657	+81.633%
2026-03-12	4.5500	4.5500	4.5500	4.5500	+10.706%	1	655	+95.604%
2026-03-11	3.9000	4.1500	3.9000	4.1100	-12.553%	10	655	+116.545%
2026-03-10	4.7000	4.7000	4.4500	4.7000	+2.174%	14	650	+89.362%
2026-03-09	4.6000	4.6000	4.6000	4.6000	+7.226%	1	637	+93.478%
2026-03-06	4.2900	4.2900	4.2900	4.2900	-22.283%	4	636	+107.459%
2026-03-04	5.3500	5.5200	5.3500	5.5200	-2.301%	2	632	+61.232%
2026-03-02	5.5200	5.6500	5.5200	5.6500	-6.766%	10	631	+57.522%
2026-02-27	5.9400	6.0600	5.9400	6.0600	+3.590%	3	623	+46.865%
2026-02-26	6.0000	6.0300	5.7200	5.8500	-1.681%	13	623	+52.137%
2026-02-25	4.9500	5.9500	4.9500	5.9500	+13.333%	2	616	+49.580%
2026-02-24	5.3000	5.3000	5.2500	5.2500	+6.707%	3	616	+69.524%
2026-02-23	4.9200	4.9200	4.9200	4.9200	+6.725%	2	618	+80.894%
2026-02-20	4.6100	4.6100	4.6100	4.6100	-4.948%	1	618	+93.059%
2026-02-19	4.3900	4.8500	4.3800	4.8500	+14.387%	61	619	+83.505%
2026-02-18	4.1500	4.2400	4.1200	4.2400	+0.952%	4	580	+109.906%
2026-02-17	4.6000	4.7000	4.2000	4.2000	-8.894%	44	577	+111.905%
2026-02-13	4.7500	4.7500	4.5600	4.6100	+7.209%	59	562	+93.059%
2026-02-12	3.9500	4.4400	3.9500	4.3000	+14.667%	5	562	+106.977%
2026-02-11	3.0800	4.0000	3.0800	3.7500	+33.452%	10	557	+137.333%
2026-02-10	2.8100	2.8100	2.8100	2.8100	-5.068%	1	549	+216.726%
2026-02-09	3.3500	3.3800	2.9600	2.9600	-14.697%	153	548	+200.676%
2026-02-06	3.4600	3.4700	3.4000	3.4700	-4.932%	43	452	+156.484%
2026-02-05	3.0200	3.8200	3.0200	3.6500	+17.363%	7	419	+143.836%
2026-02-04	2.9300	3.1100	2.9300	3.1100	+11.071%	7	416	+186.174%
2026-02-03	3.0000	3.0000	2.8000	2.8000	+72.840%	6	415	+217.857%
2026-01-29	1.6200	1.6200	1.6200	1.6200	-40.000%	1	409	+449.383%
2026-01-28	2.7700	2.7700	2.6300	2.7000	+25.000%	193	408	+229.630%
2026-01-27	2.1600	2.1600	2.1600	2.1600	-6.087%	3	316	+312.037%
2026-01-26	2.3800	2.3800	2.3000	2.3000	+24.324%	2	316	+286.957%
2026-01-22	1.8500	1.8500	1.8500	1.8500	+5.714%	2	314	+381.081%
2026-01-21	1.7500	1.7500	1.7500	1.7500	-10.256%	39	312	+408.571%
2026-01-20	2.0500	2.2000	1.9500	1.9500	-4.878%	37	273	+356.410%
2026-01-15	1.8700	2.0500	1.8700	2.0500	+8.466%	17	268	+334.146%
2026-01-14	1.7500	1.8900	1.6200	1.8900	+27.703%	27	255	+370.899%
2026-01-13	1.3600	1.5000	1.3600	1.4800	+43.689%	3	243	+501.351%
2026-01-12	1.0300	1.0300	1.0300	1.0300	+14.444%	2	240	+764.078%
2026-01-09	0.8500	0.9000	0.8500	0.9000	+36.364%	18	238	+888.889%
2026-01-08	0.6600	0.6600	0.6600	0.6600	+10.000%	5	220	+1,248.485%
2026-01-07	0.6000	0.6000	0.6000	0.6000	-36.842%	20	215	+1,383.333%
2025-12-26	0.8800	0.9500	0.8800	0.9500	-5.941%	200	235	+836.842%
2025-12-23	1.0600	1.0600	1.0100	1.0100	-12.174%	4	243	+781.188%
2025-12-22	1.1700	1.1800	1.1500	1.1500	-8.730%	12	245	+673.913%
2025-12-19	1.2600	1.2600	1.2600	1.2600	-6.667%	1	238	+606.349%
2025-12-18	1.3500	1.3500	1.3500	1.3500	-14.013%	1	238	+559.259%
2025-12-16	1.5700	1.5700	1.5700	1.5700	+12.143%	1	238	+466.879%
2025-12-15	1.4000	1.4000	1.4000	1.4000	+0.719%	8	239	+535.714%
2025-12-11	1.3900	1.3900	1.3900	1.3900	-0.714%	1	231	+540.288%
2025-12-10	1.4000	1.4000	1.4000	1.4000	+8.527%	8	231	+535.714%
2025-12-08	1.2900	1.2900	1.2900	1.2900	+3.200%	2	225	+589.922%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-13.194%	1	225	+612.000%
2025-12-02	1.4400	1.4400	1.4400	1.4400	-4.000%	1	225	+518.056%
2025-12-01	1.5000	1.5000	1.5000	1.5000	+15.385%	17	224	+493.333%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-3.704%	15	224	+584.615%
2025-11-24	1.3500	1.3500	1.3500	1.3500	-22.857%	10	224	+559.259%
2025-11-19	1.7500	1.7500	1.7400	1.7500	+9.375%	3	224	+408.571%
2025-11-17	1.6000	1.6000	1.6000	1.6000	-8.046%	1	224	+456.250%
2025-11-12	1.8100	1.8100	1.7400	1.7400	+15.232%	211	223	+411.494%
2025-11-07	1.5100	1.5100	1.5100	1.5100	+17.054%	1	26	+489.404%
2025-11-03	1.2900	1.2900	1.2900	1.2900	-24.118%	3	22	+589.922%
2025-10-30	1.4500	1.7000	1.4500	1.7000	0.000%	23	22	+423.529%