Dark

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

EOD

Sep 10, 2026

2.68+17.544%(+0.40)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.8600	2.9200	2.6300	2.6800	+17.544%	84	4,962	0.000%
2026-09-09	2.2700	2.3100	2.0800	2.2800	-12.977%	39	4,937	+17.544%
2026-09-08	2.6900	2.7500	2.4100	2.6200	-12.667%	150	4,939	+2.290%
2026-09-04	3.1700	3.1700	2.9400	3.0000	-9.091%	119	4,857	-10.667%
2026-09-03	3.2000	3.5000	3.2000	3.3000	-2.367%	55	4,857	-18.788%
2026-09-02	3.5500	3.5700	2.7500	3.3800	-0.588%	160	4,850	-20.710%
2026-09-01	3.6600	3.8000	3.2500	3.4000	+18.467%	253	4,925	-21.176%
2026-08-31	2.6700	3.1000	2.4300	2.8700	+1.056%	62	4,951	-6.620%
2026-08-28	2.5400	2.8400	2.5400	2.8400	+14.516%	74	4,935	-5.634%
2026-08-27	2.7200	2.8600	2.4800	2.4800	-23.692%	567	4,890	+8.065%
2026-08-26	2.8700	3.2500	2.7800	3.2500	+14.437%	113	5,017	-17.538%
2026-08-25	2.5600	2.9400	2.5600	2.8400	-5.648%	207	5,015	-5.634%
2026-08-24	2.1700	3.0700	2.1700	3.0100	+55.959%	505	4,874	-10.963%
2026-08-21	1.9700	2.3900	1.8700	1.9300	-17.872%	524	4,666	+38.860%
2026-08-20	2.0500	2.5300	2.0500	2.3500	+15.196%	648	4,591	+14.043%
2026-08-19	1.9100	2.2000	1.7800	2.0400	+9.091%	485	4,568	+31.373%
2026-08-18	1.7800	1.9000	1.6900	1.8700	+24.667%	672	4,499	+43.316%
2026-08-17	1.8000	1.8000	1.4300	1.5000	-25.743%	1,987	4,361	+78.667%
2026-08-14	1.8400	2.1800	1.8400	2.0200	+8.602%	823	2,731	+32.673%
2026-08-13	1.6800	2.1300	1.6800	1.8600	+12.048%	199	2,366	+44.086%
2026-08-12	1.7800	1.8600	1.6500	1.6600	-10.753%	134	2,298	+61.446%
2026-08-11	2.0500	2.1200	1.8200	1.8600	-10.577%	155	2,186	+44.086%
2026-08-10	3.2000	3.2000	2.0800	2.0800	-36.000%	225	2,130	+28.846%
2026-08-07	3.2500	3.3000	3.1500	3.2500	+6.908%	21	2,064	-17.538%
2026-08-06	3.9000	3.9000	3.0400	3.0400	-11.111%	51	2,073	-11.842%
2026-08-05	3.4000	3.5000	3.2000	3.4200	+6.875%	179	2,074	-21.637%
2026-08-04	3.4100	3.4100	3.1000	3.2000	-4.478%	301	2,108	-16.250%
2026-08-03	3.7000	3.7000	3.2000	3.3500	-1.471%	21	2,038	-20.000%
2026-07-31	3.2000	4.0200	3.1400	3.4000	0.000%	115	2,027	-21.176%
2026-07-30	4.1000	4.1500	3.3300	3.4000	-58.788%	263	2,056	-21.176%
2026-07-29	8.3100	8.3100	8.2500	8.2500	+5.096%	2	1,864	-67.515%
2026-07-28	7.1300	9.2100	7.1300	7.8500	+19.847%	25	1,866	-65.860%
2026-07-27	5.9900	6.5500	5.9900	6.5500	+3.150%	5	1,855	-59.084%
2026-07-24	6.3000	6.4500	6.3000	6.3500	+7.627%	30	1,850	-57.795%
2026-07-23	6.0400	6.2500	5.7500	5.9000	-8.385%	65	1,849	-54.576%
2026-07-22	6.5300	6.5300	6.4400	6.4400	-3.158%	12	1,795	-58.385%
2026-07-21	7.5000	7.5000	6.6500	6.6500	-10.618%	29	1,795	-59.699%
2026-07-20	7.4400	7.9000	7.4400	7.4400	-2.105%	40	1,782	-63.978%
2026-07-17	7.2300	7.6500	7.2300	7.6000	+24.590%	16	1,750	-64.737%
2026-07-16	5.5900	6.3000	5.5900	6.1000	+26.819%	14	1,762	-56.066%
2026-07-14	5.6300	5.6300	4.8100	4.8100	-15.466%	11	1,764	-44.283%
2026-07-10	5.6900	5.6900	5.6900	5.6900	-8.960%	100	1,771	-52.900%
2026-07-09	6.5000	6.5000	6.2500	6.2500	-5.303%	35	1,871	-57.120%
2026-07-08	6.7700	6.7700	6.6000	6.6000	+13.793%	2	1,890	-59.394%
2026-07-06	5.8000	5.8000	5.8000	5.8000	-5.537%	1	1,888	-53.793%
2026-07-02	6.0100	6.1600	6.0100	6.1400	+2.848%	10	1,887	-56.352%
2026-06-30	5.8500	5.9900	5.8300	5.9700	-14.592%	8	1,887	-55.109%
2026-06-29	6.9900	6.9900	6.9900	6.9900	+0.720%	1	1,882	-61.660%
2026-06-26	6.9400	6.9900	6.8000	6.9400	+5.152%	15	1,883	-61.383%
2026-06-25	6.6000	6.6000	6.6000	6.6000	+3.774%	3	1,880	-59.394%
2026-06-24	6.0000	6.3600	6.0000	6.3600	+13.167%	7	1,877	-57.862%
2026-06-23	5.6200	5.6200	5.6200	5.6200	+26.292%	4	1,883	-52.313%
2026-06-22	4.6400	5.2500	4.4500	4.4500	+4.706%	14	1,879	-39.775%
2026-06-18	4.1300	4.2500	4.0300	4.2500	-1.620%	5	1,865	-36.941%
2026-06-17	4.3500	4.3500	4.3200	4.3200	-7.097%	11	1,865	-37.963%
2026-06-15	4.9700	5.1100	4.6500	4.6500	-14.207%	50	1,865	-42.366%
2026-06-12	5.8100	5.8100	5.2500	5.4200	-13.968%	225	1,837	-50.554%
2026-06-11	6.3100	6.3300	6.1700	6.3000	-2.174%	14	1,826	-57.460%
2026-06-10	6.1700	6.4400	6.1700	6.4400	+16.036%	6	1,826	-58.385%
2026-06-09	5.4500	6.2500	5.4500	5.5500	+3.738%	19	1,823	-51.712%
2026-06-08	5.7500	5.8500	5.3500	5.3500	-14.400%	25	1,825	-49.907%
2026-06-05	6.2500	6.2500	6.2500	6.2500	+20.192%	1	1,807	-57.120%
2026-06-04	5.2500	5.3700	5.2000	5.2000	+0.580%	75	1,807	-48.462%
2026-06-03	4.7500	5.9500	4.7500	5.1700	+21.647%	41	1,787	-48.162%
2026-06-02	4.1000	4.4000	4.1000	4.2500	+6.516%	34	1,773	-36.941%
2026-06-01	4.0000	4.0200	3.9900	3.9900	-9.932%	3	1,760	-32.832%
2026-05-29	5.1000	5.2000	4.4300	4.4300	-25.796%	36	1,760	-39.503%
2026-05-28	5.9700	5.9700	5.9700	5.9700	+2.931%	1	1,765	-55.109%
2026-05-27	6.0500	6.0500	5.8000	5.8000	-5.229%	7	1,765	-53.793%
2026-05-26	5.9000	6.1200	5.9000	6.1200	-13.191%	4	1,766	-56.209%
2026-05-22	7.0300	7.1500	7.0300	7.0500	+0.284%	22	1,766	-61.986%
2026-05-21	7.5000	7.5000	7.0300	7.0300	-0.706%	27	1,755	-61.878%
2026-05-20	7.1000	7.1000	7.0800	7.0800	+1.724%	11	1,755	-62.147%
2026-05-19	6.8900	6.9600	6.8900	6.9600	+3.418%	7	1,746	-61.494%
2026-05-18	6.5500	6.7700	6.5500	6.7300	+5.984%	25	1,746	-60.178%
2026-05-15	6.1500	6.3500	6.1500	6.3500	+2.090%	15	1,746	-57.795%
2026-05-14	6.0200	6.2200	6.0200	6.2200	+11.270%	13	1,750	-56.913%
2026-05-13	5.4500	5.6000	5.4500	5.5900	+24.222%	15	1,751	-52.057%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+8.434%	2	1,751	-40.444%
2026-05-11	3.9700	4.2200	3.9700	4.1500	-3.037%	14	1,751	-35.422%
2026-05-08	4.7500	4.7500	4.2800	4.2800	-8.351%	40	1,743	-37.383%
2026-05-07	4.5500	4.6700	4.5500	4.6700	-13.358%	4	1,743	-42.612%
2026-05-06	5.4500	5.4500	5.3000	5.3900	-21.314%	102	1,739	-50.278%
2026-05-05	6.7500	6.9900	6.7500	6.8500	+1.935%	8	1,736	-60.876%
2026-05-04	7.0000	7.4000	6.7200	6.7200	-8.571%	26	1,735	-60.119%
2026-05-01	6.8000	7.3500	6.8000	7.3500	+12.214%	70	1,780	-63.537%
2026-04-30	6.0000	7.0000	5.8800	6.5500	+62.935%	45	1,780	-59.084%
2026-04-29	3.9500	4.0300	3.9500	4.0200	+0.752%	3	1,772	-33.333%
2026-04-28	3.5600	3.9900	3.5600	3.9900	+30.820%	19	1,771	-32.832%
2026-04-27	3.3100	3.3100	3.0000	3.0500	-8.683%	4	1,775	-12.131%
2026-04-24	3.5500	3.5500	3.3400	3.3400	+1.829%	10	1,776	-19.760%
2026-04-23	2.9100	3.2800	2.9100	3.2800	+28.125%	5	1,779	-18.293%
2026-04-22	2.7000	2.7000	2.5600	2.5600	+7.113%	23	1,774	+4.688%
2026-04-21	2.3300	2.4600	2.2500	2.3900	+6.222%	164	1,736	+12.134%
2026-04-20	2.2700	2.2700	2.2500	2.2500	-0.442%	3	1,736	+19.111%
2026-04-17	2.3000	2.3000	2.2600	2.2600	-5.833%	9	1,733	+18.584%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-3.614%	1	1,732	+11.667%
2026-04-15	2.4200	2.6900	2.4200	2.4900	-11.071%	5	1,732	+7.631%
2026-04-14	3.1100	3.1100	2.5300	2.8000	-11.672%	19	1,737	-4.286%
2026-04-13	3.1700	3.1700	3.1700	3.1700	-12.188%	10	1,741	-15.457%
2026-04-10	3.6900	3.6900	3.3000	3.6100	-2.432%	9	1,741	-25.762%
2026-04-09	3.4000	3.7000	3.4000	3.7000	+18.590%	5	1,738	-27.568%
2026-04-08	2.6800	3.1700	2.5700	3.1200	-17.895%	72	1,735	-14.103%
2026-04-07	3.8200	3.9000	3.8000	3.8000	+19.874%	19	1,720	-29.474%
2026-04-06	3.1600	3.1700	3.1600	3.1700	+5.667%	2	1,708	-15.457%
2026-04-01	2.8400	3.0000	2.8400	3.0000	-10.448%	3	1,707	-10.667%
2026-03-31	3.8200	3.8200	3.2500	3.3500	-15.190%	4	1,708	-20.000%
2026-03-30	3.7800	3.9600	3.7500	3.9500	+7.337%	9	1,706	-32.152%
2026-03-27	3.4000	3.6800	3.4000	3.6800	+31.429%	130	1,702	-27.174%
2026-03-26	2.7700	2.8500	2.7700	2.8000	+12.000%	9	1,577	-4.286%
2026-03-25	2.4600	2.5100	2.4600	2.5000	+3.734%	12	1,571	+7.200%
2026-03-24	2.4200	2.5600	2.4100	2.4100	+2.553%	16	1,570	+11.203%
2026-03-23	2.4700	2.4700	2.3500	2.3500	-9.615%	15	1,567	+14.043%
2026-03-20	2.7100	2.7100	2.4600	2.6000	-7.801%	28	1,554	+3.077%
2026-03-19	2.7000	2.8200	2.7000	2.8200	+4.444%	8	1,535	-4.965%
2026-03-18	2.9500	3.0100	2.7000	2.7000	-22.857%	20	1,534	-0.741%
2026-03-17	3.9000	3.9000	3.4500	3.5000	-7.407%	19	1,532	-23.429%
2026-03-16	4.2000	4.2000	3.7800	3.7800	-7.125%	19	1,522	-29.101%
2026-03-13	4.0000	4.1000	3.7800	4.0700	+13.056%	25	1,518	-34.152%
2026-03-12	3.1200	3.6000	3.1200	3.6000	+12.500%	2	1,511	-25.556%
2026-03-11	3.1400	3.2100	3.1400	3.2000	-11.111%	73	1,509	-16.250%
2026-03-10	3.6500	3.6500	3.6000	3.6000	+5.882%	3	1,471	-25.556%
2026-03-09	3.8500	3.8500	3.2300	3.4000	+6.250%	16	1,472	-21.176%
2026-03-06	3.6200	3.6200	3.2000	3.2000	-13.514%	38	1,460	-16.250%
2026-03-05	3.7000	3.7000	3.4900	3.7000	-14.747%	33	1,480	-27.568%
2026-03-04	4.2300	4.3400	3.8000	4.3400	-5.857%	7	1,478	-38.249%
2026-03-03	4.0500	4.6100	4.0000	4.6100	+9.242%	16	1,474	-41.866%
2026-03-02	4.6200	4.6400	4.2200	4.2200	-11.900%	8	1,481	-36.493%
2026-02-27	5.2300	5.2300	4.7900	4.7900	+6.444%	58	1,482	-44.050%
2026-02-26	4.6200	4.6700	4.5000	4.5000	+0.223%	16	1,498	-40.444%
2026-02-25	4.1100	4.4900	4.1100	4.4900	+4.419%	18	1,483	-40.312%
2026-02-24	4.0200	4.3000	4.0200	4.3000	+6.965%	54	1,483	-37.674%
2026-02-23	3.5300	4.1500	3.5300	4.0200	+24.845%	20	1,499	-33.333%
2026-02-20	3.2200	3.2200	3.2200	3.2200	-15.263%	5	1,499	-16.770%
2026-02-19	3.2500	3.9500	3.2500	3.8000	+21.019%	34	1,494	-29.474%
2026-02-18	3.0400	3.2600	3.0400	3.1400	-7.647%	10	1,475	-14.650%
2026-02-13	3.5200	3.6700	3.3700	3.4000	+3.976%	9	1,468	-21.176%
2026-02-12	3.4000	3.4000	3.2500	3.2700	+16.370%	22	1,468	-18.043%
2026-02-11	2.8700	2.9900	2.6600	2.8100	+36.408%	102	1,451	-4.626%
2026-02-10	2.2000	2.2000	2.0600	2.0600	-11.966%	5	1,390	+30.097%
2026-02-09	2.4200	2.4200	2.3300	2.3400	-7.874%	39	1,385	+14.530%
2026-02-06	2.5400	2.7400	2.2400	2.5400	-2.308%	661	1,376	+5.512%
2026-02-05	2.6000	2.7500	2.4200	2.6000	+3.175%	277	882	+3.077%
2026-02-04	2.1800	2.5500	2.1800	2.5200	+17.757%	181	622	+6.349%
2026-02-03	1.9300	2.1800	1.9300	2.1400	+25.146%	214	500	+25.234%
2026-02-02	1.5500	1.7100	1.5100	1.7100	+19.580%	244	387	+56.725%
2026-01-30	1.1300	1.4300	1.0500	1.4300	+10.000%	17	304	+87.413%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-13.333%	45	289	+106.154%
2026-01-28	1.9900	2.0300	1.5000	1.5000	-26.829%	6	244	+78.667%
2026-01-27	1.7500	2.0500	1.7500	2.0500	+12.637%	15	238	+30.732%
2026-01-26	1.5900	1.9600	1.3100	1.8200	+34.815%	99	230	+47.253%
2026-01-23	1.3500	1.3500	1.3500	1.3500	-2.174%	4	131	+98.519%
2026-01-21	1.3800	1.3800	1.3800	1.3800	-6.122%	20	127	+94.203%
2026-01-20	1.5800	1.5800	1.3600	1.4700	-3.922%	10	107	+82.313%
2026-01-16	1.2500	1.5900	1.2500	1.5300	+7.746%	18	85	+75.163%
2026-01-14	1.0800	1.4200	1.0800	1.4200	+39.216%	23	85	+88.732%
2026-01-13	0.9500	1.0200	0.9500	1.0200	+70.000%	6	62	+162.745%
2026-01-09	0.6000	0.6000	0.6000	0.6000	+15.385%	2	57	+346.667%
2026-01-08	0.4600	0.5200	0.4500	0.5200	+30.000%	4	55	+415.385%
2026-01-07	0.4500	0.4500	0.3800	0.4000	-29.825%	32	52	+570.000%
2026-01-06	0.5700	0.5700	0.5700	0.5700	+21.277%	1	74	+370.175%
2026-01-05	0.5500	0.5500	0.4700	0.4700	-21.667%	4	72	+470.213%
2026-01-02	0.6500	0.6500	0.6000	0.6000	-9.091%	4	72	+346.667%
2025-12-30	0.6500	0.6800	0.5900	0.6600	-17.500%	6	68	+306.061%
2025-12-26	0.8000	0.8000	0.8000	0.8000	+6.667%	1	67	+235.000%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-6.250%	1	66	+257.333%
2025-12-22	0.8000	0.8000	0.8000	0.8000	+5.263%	14	65	+235.000%
2025-12-19	0.7600	0.7600	0.7600	0.7600	-28.302%	1	51	+252.632%
2025-12-16	1.0500	1.0600	1.0500	1.0600	-3.636%	5	51	+152.830%
2025-12-15	0.9000	1.1000	0.9000	1.1000	+7.843%	2	46	+143.636%
2025-12-11	1.0500	1.0500	1.0200	1.0200	-0.971%	5	46	+162.745%
2025-12-10	1.0300	1.0300	1.0300	1.0300	+14.444%	3	45	+160.194%
2025-12-09	0.9000	0.9000	0.9000	0.9000	-11.765%	25	42	+197.778%
2025-12-04	1.0200	1.0200	1.0200	1.0200	-11.304%	3	17	+162.745%
2025-12-03	1.1500	1.1500	1.1500	1.1500	+15.000%	2	14	+133.043%
2025-11-28	1.0000	1.0000	1.0000	1.0000	-14.530%	5	12	+168.000%
2025-11-26	1.1000	1.1700	1.1000	1.1700	+9.346%	2	5	+129.060%
2025-11-14	1.0700	1.0700	1.0700	1.0700	-23.022%	4	5	+150.467%
2025-11-12	1.3900	1.3900	1.3900	1.3900	+9.449%	1	1	+92.806%
2025-11-11	1.2700	1.2700	1.2700	1.2700	0.000%	1	1	+111.024%