Dark

MO20261218C70
MO Dec 18 2026 70.00 Call (MO261218C00070000)
option OPRA

EOD

Jul 23, 2026

5.90-8.385%(-0.54)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.0400	6.2500	5.7500	5.9000	-8.385%	65	1,849	0.000%
2026-07-22	6.5300	6.5300	6.4400	6.4400	-3.158%	12	1,795	-8.385%
2026-07-21	7.5000	7.5000	6.6500	6.6500	-10.618%	29	1,795	-11.278%
2026-07-20	7.4400	7.9000	7.4400	7.4400	-2.105%	40	1,782	-20.699%
2026-07-17	7.2300	7.6500	7.2300	7.6000	+24.590%	16	1,750	-22.368%
2026-07-16	5.5900	6.3000	5.5900	6.1000	+26.819%	14	1,762	-3.279%
2026-07-14	5.6300	5.6300	4.8100	4.8100	-15.466%	11	1,764	+22.661%
2026-07-10	5.6900	5.6900	5.6900	5.6900	-8.960%	100	1,771	+3.691%
2026-07-09	6.5000	6.5000	6.2500	6.2500	-5.303%	35	1,871	-5.600%
2026-07-08	6.7700	6.7700	6.6000	6.6000	+13.793%	2	1,890	-10.606%
2026-07-06	5.8000	5.8000	5.8000	5.8000	-5.537%	1	1,888	+1.724%
2026-07-02	6.0100	6.1600	6.0100	6.1400	+2.848%	10	1,887	-3.909%
2026-06-30	5.8500	5.9900	5.8300	5.9700	-14.592%	8	1,887	-1.173%
2026-06-29	6.9900	6.9900	6.9900	6.9900	+0.720%	1	1,882	-15.594%
2026-06-26	6.9400	6.9900	6.8000	6.9400	+5.152%	15	1,883	-14.986%
2026-06-25	6.6000	6.6000	6.6000	6.6000	+3.774%	3	1,880	-10.606%
2026-06-24	6.0000	6.3600	6.0000	6.3600	+13.167%	7	1,877	-7.233%
2026-06-23	5.6200	5.6200	5.6200	5.6200	+26.292%	4	1,883	+4.982%
2026-06-22	4.6400	5.2500	4.4500	4.4500	+4.706%	14	1,879	+32.584%
2026-06-18	4.1300	4.2500	4.0300	4.2500	-1.620%	5	1,865	+38.824%
2026-06-17	4.3500	4.3500	4.3200	4.3200	-7.097%	11	1,865	+36.574%
2026-06-15	4.9700	5.1100	4.6500	4.6500	-14.207%	50	1,865	+26.882%
2026-06-12	5.8100	5.8100	5.2500	5.4200	-13.968%	225	1,837	+8.856%
2026-06-11	6.3100	6.3300	6.1700	6.3000	-2.174%	14	1,826	-6.349%
2026-06-10	6.1700	6.4400	6.1700	6.4400	+16.036%	6	1,826	-8.385%
2026-06-09	5.4500	6.2500	5.4500	5.5500	+3.738%	19	1,823	+6.306%
2026-06-08	5.7500	5.8500	5.3500	5.3500	-14.400%	25	1,825	+10.280%
2026-06-05	6.2500	6.2500	6.2500	6.2500	+20.192%	1	1,807	-5.600%
2026-06-04	5.2500	5.3700	5.2000	5.2000	+0.580%	75	1,807	+13.462%
2026-06-03	4.7500	5.9500	4.7500	5.1700	+21.647%	41	1,787	+14.120%
2026-06-02	4.1000	4.4000	4.1000	4.2500	+6.516%	34	1,773	+38.824%
2026-06-01	4.0000	4.0200	3.9900	3.9900	-9.932%	3	1,760	+47.870%
2026-05-29	5.1000	5.2000	4.4300	4.4300	-25.796%	36	1,760	+33.183%
2026-05-28	5.9700	5.9700	5.9700	5.9700	+2.931%	1	1,765	-1.173%
2026-05-27	6.0500	6.0500	5.8000	5.8000	-5.229%	7	1,765	+1.724%
2026-05-26	5.9000	6.1200	5.9000	6.1200	-13.191%	4	1,766	-3.595%
2026-05-22	7.0300	7.1500	7.0300	7.0500	+0.284%	22	1,766	-16.312%
2026-05-21	7.5000	7.5000	7.0300	7.0300	-0.706%	27	1,755	-16.074%
2026-05-20	7.1000	7.1000	7.0800	7.0800	+1.724%	11	1,755	-16.667%
2026-05-19	6.8900	6.9600	6.8900	6.9600	+3.418%	7	1,746	-15.230%
2026-05-18	6.5500	6.7700	6.5500	6.7300	+5.984%	25	1,746	-12.333%
2026-05-15	6.1500	6.3500	6.1500	6.3500	+2.090%	15	1,746	-7.087%
2026-05-14	6.0200	6.2200	6.0200	6.2200	+11.270%	13	1,750	-5.145%
2026-05-13	5.4500	5.6000	5.4500	5.5900	+24.222%	15	1,751	+5.546%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+8.434%	2	1,751	+31.111%
2026-05-11	3.9700	4.2200	3.9700	4.1500	-3.037%	14	1,751	+42.169%
2026-05-08	4.7500	4.7500	4.2800	4.2800	-8.351%	40	1,743	+37.850%
2026-05-07	4.5500	4.6700	4.5500	4.6700	-13.358%	4	1,743	+26.338%
2026-05-06	5.4500	5.4500	5.3000	5.3900	-21.314%	102	1,739	+9.462%
2026-05-05	6.7500	6.9900	6.7500	6.8500	+1.935%	8	1,736	-13.869%
2026-05-04	7.0000	7.4000	6.7200	6.7200	-8.571%	26	1,735	-12.202%
2026-05-01	6.8000	7.3500	6.8000	7.3500	+12.214%	70	1,780	-19.728%
2026-04-30	6.0000	7.0000	5.8800	6.5500	+62.935%	45	1,780	-9.924%
2026-04-29	3.9500	4.0300	3.9500	4.0200	+0.752%	3	1,772	+46.766%
2026-04-28	3.5600	3.9900	3.5600	3.9900	+30.820%	19	1,771	+47.870%
2026-04-27	3.3100	3.3100	3.0000	3.0500	-8.683%	4	1,775	+93.443%
2026-04-24	3.5500	3.5500	3.3400	3.3400	+1.829%	10	1,776	+76.647%
2026-04-23	2.9100	3.2800	2.9100	3.2800	+28.125%	5	1,779	+79.878%
2026-04-22	2.7000	2.7000	2.5600	2.5600	+7.113%	23	1,774	+130.469%
2026-04-21	2.3300	2.4600	2.2500	2.3900	+6.222%	164	1,736	+146.862%
2026-04-20	2.2700	2.2700	2.2500	2.2500	-0.442%	3	1,736	+162.222%
2026-04-17	2.3000	2.3000	2.2600	2.2600	-5.833%	9	1,733	+161.062%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-3.614%	1	1,732	+145.833%
2026-04-15	2.4200	2.6900	2.4200	2.4900	-11.071%	5	1,732	+136.948%
2026-04-14	3.1100	3.1100	2.5300	2.8000	-11.672%	19	1,737	+110.714%
2026-04-13	3.1700	3.1700	3.1700	3.1700	-12.188%	10	1,741	+86.120%
2026-04-10	3.6900	3.6900	3.3000	3.6100	-2.432%	9	1,741	+63.435%
2026-04-09	3.4000	3.7000	3.4000	3.7000	+18.590%	5	1,738	+59.459%
2026-04-08	2.6800	3.1700	2.5700	3.1200	-17.895%	72	1,735	+89.103%
2026-04-07	3.8200	3.9000	3.8000	3.8000	+19.874%	19	1,720	+55.263%
2026-04-06	3.1600	3.1700	3.1600	3.1700	+5.667%	2	1,708	+86.120%
2026-04-01	2.8400	3.0000	2.8400	3.0000	-10.448%	3	1,707	+96.667%
2026-03-31	3.8200	3.8200	3.2500	3.3500	-15.190%	4	1,708	+76.119%
2026-03-30	3.7800	3.9600	3.7500	3.9500	+7.337%	9	1,706	+49.367%
2026-03-27	3.4000	3.6800	3.4000	3.6800	+31.429%	130	1,702	+60.326%
2026-03-26	2.7700	2.8500	2.7700	2.8000	+12.000%	9	1,577	+110.714%
2026-03-25	2.4600	2.5100	2.4600	2.5000	+3.734%	12	1,571	+136.000%
2026-03-24	2.4200	2.5600	2.4100	2.4100	+2.553%	16	1,570	+144.813%
2026-03-23	2.4700	2.4700	2.3500	2.3500	-9.615%	15	1,567	+151.064%
2026-03-20	2.7100	2.7100	2.4600	2.6000	-7.801%	28	1,554	+126.923%
2026-03-19	2.7000	2.8200	2.7000	2.8200	+4.444%	8	1,535	+109.220%
2026-03-18	2.9500	3.0100	2.7000	2.7000	-22.857%	20	1,534	+118.519%
2026-03-17	3.9000	3.9000	3.4500	3.5000	-7.407%	19	1,532	+68.571%
2026-03-16	4.2000	4.2000	3.7800	3.7800	-7.125%	19	1,522	+56.085%
2026-03-13	4.0000	4.1000	3.7800	4.0700	+13.056%	25	1,518	+44.963%
2026-03-12	3.1200	3.6000	3.1200	3.6000	+12.500%	2	1,511	+63.889%
2026-03-11	3.1400	3.2100	3.1400	3.2000	-11.111%	73	1,509	+84.375%
2026-03-10	3.6500	3.6500	3.6000	3.6000	+5.882%	3	1,471	+63.889%
2026-03-09	3.8500	3.8500	3.2300	3.4000	+6.250%	16	1,472	+73.529%
2026-03-06	3.6200	3.6200	3.2000	3.2000	-13.514%	38	1,460	+84.375%
2026-03-05	3.7000	3.7000	3.4900	3.7000	-14.747%	33	1,480	+59.459%
2026-03-04	4.2300	4.3400	3.8000	4.3400	-5.857%	7	1,478	+35.945%
2026-03-03	4.0500	4.6100	4.0000	4.6100	+9.242%	16	1,474	+27.983%
2026-03-02	4.6200	4.6400	4.2200	4.2200	-11.900%	8	1,481	+39.810%
2026-02-27	5.2300	5.2300	4.7900	4.7900	+6.444%	58	1,482	+23.173%
2026-02-26	4.6200	4.6700	4.5000	4.5000	+0.223%	16	1,498	+31.111%
2026-02-25	4.1100	4.4900	4.1100	4.4900	+4.419%	18	1,483	+31.403%
2026-02-24	4.0200	4.3000	4.0200	4.3000	+6.965%	54	1,483	+37.209%
2026-02-23	3.5300	4.1500	3.5300	4.0200	+24.845%	20	1,499	+46.766%
2026-02-20	3.2200	3.2200	3.2200	3.2200	-15.263%	5	1,499	+83.230%
2026-02-19	3.2500	3.9500	3.2500	3.8000	+21.019%	34	1,494	+55.263%
2026-02-18	3.0400	3.2600	3.0400	3.1400	-7.647%	10	1,475	+87.898%
2026-02-13	3.5200	3.6700	3.3700	3.4000	+3.976%	9	1,468	+73.529%
2026-02-12	3.4000	3.4000	3.2500	3.2700	+16.370%	22	1,468	+80.428%
2026-02-11	2.8700	2.9900	2.6600	2.8100	+36.408%	102	1,451	+109.964%
2026-02-10	2.2000	2.2000	2.0600	2.0600	-11.966%	5	1,390	+186.408%
2026-02-09	2.4200	2.4200	2.3300	2.3400	-7.874%	39	1,385	+152.137%
2026-02-06	2.5400	2.7400	2.2400	2.5400	-2.308%	661	1,376	+132.283%
2026-02-05	2.6000	2.7500	2.4200	2.6000	+3.175%	277	882	+126.923%
2026-02-04	2.1800	2.5500	2.1800	2.5200	+17.757%	181	622	+134.127%
2026-02-03	1.9300	2.1800	1.9300	2.1400	+25.146%	214	500	+175.701%
2026-02-02	1.5500	1.7100	1.5100	1.7100	+19.580%	244	387	+245.029%
2026-01-30	1.1300	1.4300	1.0500	1.4300	+10.000%	17	304	+312.587%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-13.333%	45	289	+353.846%
2026-01-28	1.9900	2.0300	1.5000	1.5000	-26.829%	6	244	+293.333%
2026-01-27	1.7500	2.0500	1.7500	2.0500	+12.637%	15	238	+187.805%
2026-01-26	1.5900	1.9600	1.3100	1.8200	+34.815%	99	230	+224.176%
2026-01-23	1.3500	1.3500	1.3500	1.3500	-2.174%	4	131	+337.037%
2026-01-21	1.3800	1.3800	1.3800	1.3800	-6.122%	20	127	+327.536%
2026-01-20	1.5800	1.5800	1.3600	1.4700	-3.922%	10	107	+301.361%
2026-01-16	1.2500	1.5900	1.2500	1.5300	+7.746%	18	85	+285.621%
2026-01-14	1.0800	1.4200	1.0800	1.4200	+39.216%	23	85	+315.493%
2026-01-13	0.9500	1.0200	0.9500	1.0200	+70.000%	6	62	+478.431%
2026-01-09	0.6000	0.6000	0.6000	0.6000	+15.385%	2	57	+883.333%
2026-01-08	0.4600	0.5200	0.4500	0.5200	+30.000%	4	55	+1,034.615%
2026-01-07	0.4500	0.4500	0.3800	0.4000	-29.825%	32	52	+1,375.000%
2026-01-06	0.5700	0.5700	0.5700	0.5700	+21.277%	1	74	+935.088%
2026-01-05	0.5500	0.5500	0.4700	0.4700	-21.667%	4	72	+1,155.319%
2026-01-02	0.6500	0.6500	0.6000	0.6000	-9.091%	4	72	+883.333%
2025-12-30	0.6500	0.6800	0.5900	0.6600	-17.500%	6	68	+793.939%
2025-12-26	0.8000	0.8000	0.8000	0.8000	+6.667%	1	67	+637.500%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-6.250%	1	66	+686.667%
2025-12-22	0.8000	0.8000	0.8000	0.8000	+5.263%	14	65	+637.500%
2025-12-19	0.7600	0.7600	0.7600	0.7600	-28.302%	1	51	+676.316%
2025-12-16	1.0500	1.0600	1.0500	1.0600	-3.636%	5	51	+456.604%
2025-12-15	0.9000	1.1000	0.9000	1.1000	+7.843%	2	46	+436.364%
2025-12-11	1.0500	1.0500	1.0200	1.0200	-0.971%	5	46	+478.431%
2025-12-10	1.0300	1.0300	1.0300	1.0300	+14.444%	3	45	+472.816%
2025-12-09	0.9000	0.9000	0.9000	0.9000	-11.765%	25	42	+555.556%
2025-12-04	1.0200	1.0200	1.0200	1.0200	-11.304%	3	17	+478.431%
2025-12-03	1.1500	1.1500	1.1500	1.1500	+15.000%	2	14	+413.043%
2025-11-28	1.0000	1.0000	1.0000	1.0000	-14.530%	5	12	+490.000%
2025-11-26	1.1000	1.1700	1.1000	1.1700	+9.346%	2	5	+404.274%
2025-11-14	1.0700	1.0700	1.0700	1.0700	-23.022%	4	5	+451.402%
2025-11-12	1.3900	1.3900	1.3900	1.3900	+9.449%	1	1	+324.460%
2025-11-11	1.2700	1.2700	1.2700	1.2700	0.000%	1	1	+364.567%