Dark

MO20261218C75
MO Dec 18 2026 75.00 Call (MO261218C00075000)
option OPRA

EOD

Jul 23, 2026

3.45-10.390%(-0.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.6400	3.7000	3.4500	3.4500	-10.390%	6	1,766	0.000%
2026-07-22	3.8000	3.8500	3.8000	3.8500	-9.412%	4	1,762	-10.390%
2026-07-21	4.4400	4.4400	4.0900	4.2500	-14.141%	25	1,760	-18.824%
2026-07-20	4.9900	5.0300	4.6100	4.9500	+2.273%	79	1,758	-30.303%
2026-07-17	4.5000	5.3000	4.5000	4.8400	+19.506%	103	1,751	-28.719%
2026-07-16	3.2700	4.0500	3.2700	4.0500	+29.393%	16	1,738	-14.815%
2026-07-15	3.2000	3.2000	3.1300	3.1300	+11.388%	14	1,725	+10.224%
2026-07-14	3.0000	3.0000	2.8100	2.8100	-20.845%	12	1,726	+22.776%
2026-07-13	3.5400	3.9000	3.3500	3.5500	+2.305%	38	1,737	-2.817%
2026-07-10	3.4700	3.4700	3.4700	3.4700	-4.932%	10	1,743	-0.576%
2026-07-09	3.9000	4.0000	3.6500	3.6500	-8.060%	20	1,743	-5.479%
2026-07-08	4.1500	4.3800	3.9700	3.9700	+1.018%	28	1,733	-13.098%
2026-07-07	4.3000	4.3800	3.6000	3.9300	+15.588%	32	1,741	-12.214%
2026-07-06	3.7900	3.7900	3.3000	3.4000	-9.814%	13	1,721	+1.471%
2026-07-02	4.0000	4.0800	3.6500	3.7700	+14.242%	14	1,710	-8.488%
2026-07-01	3.7200	3.7200	3.3000	3.3000	-10.811%	11	1,710	+4.545%
2026-06-30	4.2300	4.2300	3.7000	3.7000	-13.551%	18	1,719	-6.757%
2026-06-29	4.4500	4.4500	4.2000	4.2800	-1.382%	4	1,722	-19.393%
2026-06-26	4.4700	4.4700	4.1500	4.3400	+0.696%	59	1,723	-20.507%
2026-06-25	4.0100	4.5000	4.0100	4.3100	+11.948%	92	1,711	-19.954%
2026-06-24	3.8200	3.9700	3.6000	3.8500	+8.451%	24	1,651	-10.390%
2026-06-23	3.2900	3.6100	3.2900	3.5500	+24.561%	51	1,644	-2.817%
2026-06-22	2.7900	3.1100	2.3100	2.8500	+15.385%	29	1,623	+21.053%
2026-06-18	2.3700	2.5800	2.0900	2.4700	-1.594%	26	1,623	+39.676%
2026-06-17	2.5000	2.6500	2.4800	2.5100	-16.333%	60	1,623	+37.450%
2026-06-16	2.8400	3.1200	2.4900	3.0000	+7.914%	36	1,623	+15.000%
2026-06-15	2.7900	2.9500	2.5300	2.7800	-12.579%	46	1,625	+24.101%
2026-06-12	3.4400	3.4400	3.0000	3.1800	-14.286%	18	1,659	+8.491%
2026-06-11	3.9400	4.1000	3.6000	3.7100	-8.395%	59	1,663	-7.008%
2026-06-10	3.7000	4.3000	3.7000	4.0500	+22.727%	69	1,638	-14.815%
2026-06-09	3.0400	3.6200	3.0400	3.3000	-4.899%	17	1,580	+4.545%
2026-06-08	3.6500	4.0000	3.3000	3.4700	-19.114%	130	1,571	-0.576%
2026-06-05	3.5900	4.4000	3.5900	4.2900	+28.829%	55	1,479	-19.580%
2026-06-04	3.2000	3.3300	3.2000	3.3300	+4.063%	2	1,435	+3.604%
2026-06-03	2.5400	3.5100	2.5400	3.2000	+26.482%	34	1,434	+7.813%
2026-06-02	1.9500	2.6400	1.9500	2.5300	+9.524%	21	1,409	+36.364%
2026-06-01	2.5500	2.5500	2.3000	2.3100	-7.968%	27	1,412	+49.351%
2026-05-29	3.2700	3.4000	2.5100	2.5100	-27.666%	30	1,430	+37.450%
2026-05-28	3.7200	3.8100	3.4700	3.4700	-7.958%	20	1,417	-0.576%
2026-05-27	3.8700	3.8700	3.7000	3.7700	+0.802%	8	1,408	-8.488%
2026-05-26	4.2100	4.2100	3.7400	3.7400	-20.426%	32	1,403	-7.754%
2026-05-22	4.4500	4.7000	4.4500	4.7000	+5.145%	2	1,414	-26.596%
2026-05-21	4.7000	4.9000	4.2500	4.4700	+6.429%	19	1,415	-22.819%
2026-05-20	4.5400	4.5900	4.2000	4.2000	-6.040%	91	1,415	-17.857%
2026-05-19	4.4800	4.7000	4.3800	4.4700	+2.523%	55	1,351	-22.819%
2026-05-18	4.0600	4.4000	4.0500	4.3600	+7.125%	18	1,351	-20.872%
2026-05-15	3.8500	4.0700	3.8500	4.0700	+7.388%	39	1,351	-15.233%
2026-05-14	3.8800	4.0500	3.6000	3.7900	+3.836%	88	1,309	-8.971%
2026-05-13	3.0100	3.6500	3.0100	3.6500	+12.308%	92	1,210	-5.479%
2026-05-12	2.9000	3.2500	2.9000	3.2500	+33.197%	402	1,210	+6.154%
2026-05-11	1.9800	2.4400	1.9800	2.4400	+7.489%	48	1,210	+41.393%
2026-05-08	2.6500	2.6500	2.2700	2.2700	-14.015%	45	955	+51.982%
2026-05-07	2.5800	2.7500	2.5800	2.6400	-14.839%	32	940	+30.682%
2026-05-06	3.7000	3.7000	3.1000	3.1000	-31.718%	10	909	+11.290%
2026-05-05	4.2900	4.5400	4.2000	4.5400	+6.824%	33	903	-24.009%
2026-05-04	4.7000	4.7000	4.2500	4.2500	-13.265%	37	890	-18.824%
2026-05-01	4.3000	4.9000	4.1700	4.9000	+19.512%	90	805	-29.592%
2026-04-30	3.8500	4.5000	3.3500	4.1000	+82.222%	190	805	-15.854%
2026-04-29	1.9900	2.2500	1.9900	2.2500	+2.740%	3	707	+53.333%
2026-04-28	1.8100	2.1900	1.8100	2.1900	+23.034%	9	705	+57.534%
2026-04-27	1.7800	1.7800	1.7800	1.7800	+18.667%	1	704	+93.820%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+20.000%	6	704	+130.000%
2026-04-21	1.1500	1.2500	1.1500	1.2500	+4.167%	29	675	+176.000%
2026-04-20	1.2100	1.2100	1.1600	1.2000	+4.348%	8	675	+187.500%
2026-04-17	1.1900	1.1900	1.1500	1.1500	-43.350%	21	675	+200.000%
2026-04-10	2.0300	2.0300	2.0300	2.0300	-4.245%	20	676	+69.951%
2026-04-09	2.0900	2.1200	2.0900	2.1200	+32.500%	12	676	+62.736%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-26.267%	1	665	+115.625%
2026-04-07	2.1700	2.1700	2.1700	2.1700	+11.282%	1	665	+58.986%
2026-04-02	1.9000	1.9500	1.8400	1.9500	-6.699%	138	593	+76.923%
2026-03-31	2.0900	2.0900	2.0900	2.0900	-7.930%	4	593	+65.072%
2026-03-30	2.1400	2.2700	2.1400	2.2700	+71.970%	4	590	+51.982%
2026-03-25	1.0600	1.3200	1.0600	1.3200	+3.125%	60	587	+161.364%
2026-03-24	1.3500	1.3600	1.2800	1.2800	+7.563%	31	530	+169.531%
2026-03-23	1.2500	1.2800	1.1900	1.1900	-21.192%	77	506	+189.916%
2026-03-18	1.5100	1.5100	1.5100	1.5100	-31.364%	4	430	+128.477%
2026-03-12	2.1000	2.2000	2.0800	2.2000	+22.222%	4	430	+56.818%
2026-03-11	1.8900	1.8900	1.8000	1.8000	-9.548%	41	429	+91.667%
2026-03-10	1.8900	1.9900	1.8900	1.9900	+5.291%	24	424	+73.367%
2026-03-06	1.8900	1.8900	1.8900	1.8900	-21.577%	8	424	+82.540%
2026-03-04	2.4300	2.4300	2.4100	2.4100	-6.226%	2	424	+43.154%
2026-03-02	2.6500	2.6500	2.5700	2.5700	-11.379%	29	423	+34.241%
2026-02-27	3.1000	3.1800	2.9000	2.9000	+12.403%	6	419	+18.966%
2026-02-26	2.5800	2.5800	2.5800	2.5800	-9.790%	5	418	+33.721%
2026-02-25	2.4600	2.8600	2.4600	2.8600	+11.719%	38	415	+20.629%
2026-02-24	2.3500	2.5600	2.3500	2.5600	+2.400%	4	415	+34.766%
2026-02-23	2.1600	2.5000	2.1500	2.5000	+7.296%	5	411	+38.000%
2026-02-20	2.3300	2.3300	2.3300	2.3300	+9.906%	1	408	+48.069%
2026-02-19	2.0100	2.1800	1.9500	2.1200	+35.897%	99	408	+62.736%
2026-02-18	1.9000	1.9000	1.5600	1.5600	-12.360%	11	312	+121.154%
2026-02-17	1.9400	2.0700	1.7800	1.7800	-11.443%	153	311	+93.820%
2026-02-13	1.7500	2.0800	1.7100	2.0100	+2.030%	19	178	+71.642%
2026-02-12	1.9600	2.0000	1.9600	1.9700	+38.732%	131	178	+75.127%
2026-02-11	1.4800	1.4800	1.4000	1.4200	+5.970%	10	171	+142.958%
2026-02-05	1.3900	1.3900	1.3300	1.3400	+143.636%	25	170	+157.463%
2026-01-29	0.5500	0.5500	0.5500	0.5500	-49.541%	2	146	+527.273%
2026-01-28	1.0900	1.0900	1.0900	1.0900	+2.830%	1	144	+216.514%
2026-01-27	1.0400	1.0600	1.0400	1.0600	+41.333%	2	143	+225.472%
2026-01-26	0.7500	0.7500	0.7500	0.7500	+17.188%	1	141	+360.000%
2026-01-22	0.6400	0.6400	0.6400	0.6400	-8.571%	100	140	+439.063%
2026-01-21	0.7000	0.7000	0.7000	0.7000	+7.692%	2	40	+392.857%
2026-01-15	0.6500	0.6500	0.6500	0.6500	+85.714%	4	38	+430.769%
2026-01-12	0.3500	0.3500	0.3500	0.3500	-38.596%	1	34	+885.714%
2025-12-16	0.5500	0.5700	0.5500	0.5700	+3.636%	15	33	+505.263%
2025-12-09	0.5200	0.5500	0.5200	0.5500	-8.333%	15	18	+527.273%
2025-11-17	0.6000	0.6000	0.6000	0.6000	0.000%	3	3	+475.000%