Dark

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

EOD

Sep 10, 2026

1.12+9.804%(+0.10)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2300	1.2700	1.0900	1.1200	+9.804%	82	3,711	0.000%
2026-09-09	0.9600	1.0300	0.9400	1.0200	-13.559%	341	3,671	+9.804%
2026-09-08	1.3300	1.3300	0.9900	1.1800	-10.606%	87	3,472	-5.085%
2026-09-04	1.4800	1.4800	1.3000	1.3200	-14.839%	211	3,407	-15.152%
2026-09-03	1.5300	1.7000	1.5300	1.5500	-6.061%	89	3,407	-27.742%
2026-09-02	1.5200	1.7200	1.3000	1.6500	0.000%	110	3,329	-32.121%
2026-09-01	1.6300	1.8800	1.6300	1.6500	+24.060%	358	3,249	-32.121%
2026-08-31	1.3100	1.4300	1.1700	1.3300	+2.308%	148	2,926	-15.789%
2026-08-28	1.2200	1.3000	1.1900	1.3000	+13.043%	88	2,891	-13.846%
2026-08-27	1.2700	1.3400	1.1500	1.1500	-31.548%	99	2,846	-2.609%
2026-08-26	1.4000	1.6800	1.4000	1.6800	+22.628%	140	2,771	-33.333%
2026-08-25	1.2000	1.3700	1.2000	1.3700	-4.196%	70	2,763	-18.248%
2026-08-24	0.9900	1.5000	0.9900	1.4300	+74.390%	369	2,752	-21.678%
2026-08-21	1.0600	1.1000	0.8200	0.8200	-8.889%	20	2,635	+36.585%
2026-08-20	0.9500	1.1700	0.9000	0.9000	-13.462%	51	2,631	+24.444%
2026-08-19	0.9000	1.0400	0.8200	1.0400	+22.353%	78	2,621	+7.692%
2026-08-18	0.8000	0.8500	0.7800	0.8500	+21.429%	60	2,583	+31.765%
2026-08-17	0.8500	0.8500	0.6500	0.7000	-27.083%	76	2,600	+60.000%
2026-08-14	0.9000	1.0200	0.9000	0.9600	+9.091%	457	2,586	+16.667%
2026-08-13	0.9900	0.9900	0.8700	0.8800	+10.000%	56	2,186	+27.273%
2026-08-12	0.8800	0.9000	0.8000	0.8000	-10.112%	75	2,178	+40.000%
2026-08-11	0.9300	1.0200	0.8700	0.8900	-15.238%	136	2,175	+25.843%
2026-08-10	1.3500	1.3800	1.0500	1.0500	-37.126%	172	2,173	+6.667%
2026-08-07	1.5000	1.7600	1.5000	1.6700	+9.150%	89	2,098	-32.934%
2026-08-06	1.9900	1.9900	1.5300	1.5300	-15.934%	195	2,032	-26.797%
2026-08-05	1.8100	1.8700	1.7000	1.8200	+0.552%	29	1,945	-38.462%
2026-08-04	1.6400	1.8100	1.5600	1.8100	+1.685%	95	1,944	-38.122%
2026-08-03	1.8500	1.8500	1.6700	1.7800	+6.587%	85	1,885	-37.079%
2026-07-31	1.5000	2.2000	1.5000	1.6700	-5.650%	70	1,878	-32.934%
2026-07-30	2.1000	2.3000	1.7100	1.7700	-62.260%	210	1,844	-36.723%
2026-07-29	5.0500	5.0500	4.6900	4.6900	-2.292%	36	1,783	-76.119%
2026-07-28	5.0000	6.0000	4.8000	4.8000	+20.000%	16	1,781	-76.667%
2026-07-27	3.6600	4.0000	3.4500	4.0000	+1.266%	30	1,775	-72.000%
2026-07-24	3.5500	4.1500	3.5500	3.9500	+14.493%	76	1,765	-71.646%
2026-07-23	3.6400	3.7000	3.4500	3.4500	-10.390%	6	1,766	-67.536%
2026-07-22	3.8000	3.8500	3.8000	3.8500	-9.412%	4	1,762	-70.909%
2026-07-21	4.4400	4.4400	4.0900	4.2500	-14.141%	25	1,760	-73.647%
2026-07-20	4.9900	5.0300	4.6100	4.9500	+2.273%	79	1,758	-77.374%
2026-07-17	4.5000	5.3000	4.5000	4.8400	+19.506%	103	1,751	-76.860%
2026-07-16	3.2700	4.0500	3.2700	4.0500	+29.393%	16	1,738	-72.346%
2026-07-15	3.2000	3.2000	3.1300	3.1300	+11.388%	14	1,725	-64.217%
2026-07-14	3.0000	3.0000	2.8100	2.8100	-20.845%	12	1,726	-60.142%
2026-07-13	3.5400	3.9000	3.3500	3.5500	+2.305%	38	1,737	-68.451%
2026-07-10	3.4700	3.4700	3.4700	3.4700	-4.932%	10	1,743	-67.723%
2026-07-09	3.9000	4.0000	3.6500	3.6500	-8.060%	20	1,743	-69.315%
2026-07-08	4.1500	4.3800	3.9700	3.9700	+1.018%	28	1,733	-71.788%
2026-07-07	4.3000	4.3800	3.6000	3.9300	+15.588%	32	1,741	-71.501%
2026-07-06	3.7900	3.7900	3.3000	3.4000	-9.814%	13	1,721	-67.059%
2026-07-02	4.0000	4.0800	3.6500	3.7700	+14.242%	14	1,710	-70.292%
2026-07-01	3.7200	3.7200	3.3000	3.3000	-10.811%	11	1,710	-66.061%
2026-06-30	4.2300	4.2300	3.7000	3.7000	-13.551%	18	1,719	-69.730%
2026-06-29	4.4500	4.4500	4.2000	4.2800	-1.382%	4	1,722	-73.832%
2026-06-26	4.4700	4.4700	4.1500	4.3400	+0.696%	59	1,723	-74.194%
2026-06-25	4.0100	4.5000	4.0100	4.3100	+11.948%	92	1,711	-74.014%
2026-06-24	3.8200	3.9700	3.6000	3.8500	+8.451%	24	1,651	-70.909%
2026-06-23	3.2900	3.6100	3.2900	3.5500	+24.561%	51	1,644	-68.451%
2026-06-22	2.7900	3.1100	2.3100	2.8500	+15.385%	29	1,623	-60.702%
2026-06-18	2.3700	2.5800	2.0900	2.4700	-1.594%	26	1,623	-54.656%
2026-06-17	2.5000	2.6500	2.4800	2.5100	-16.333%	60	1,623	-55.378%
2026-06-16	2.8400	3.1200	2.4900	3.0000	+7.914%	36	1,623	-62.667%
2026-06-15	2.7900	2.9500	2.5300	2.7800	-12.579%	46	1,625	-59.712%
2026-06-12	3.4400	3.4400	3.0000	3.1800	-14.286%	18	1,659	-64.780%
2026-06-11	3.9400	4.1000	3.6000	3.7100	-8.395%	59	1,663	-69.811%
2026-06-10	3.7000	4.3000	3.7000	4.0500	+22.727%	69	1,638	-72.346%
2026-06-09	3.0400	3.6200	3.0400	3.3000	-4.899%	17	1,580	-66.061%
2026-06-08	3.6500	4.0000	3.3000	3.4700	-19.114%	130	1,571	-67.723%
2026-06-05	3.5900	4.4000	3.5900	4.2900	+28.829%	55	1,479	-73.893%
2026-06-04	3.2000	3.3300	3.2000	3.3300	+4.063%	2	1,435	-66.366%
2026-06-03	2.5400	3.5100	2.5400	3.2000	+26.482%	34	1,434	-65.000%
2026-06-02	1.9500	2.6400	1.9500	2.5300	+9.524%	21	1,409	-55.731%
2026-06-01	2.5500	2.5500	2.3000	2.3100	-7.968%	27	1,412	-51.515%
2026-05-29	3.2700	3.4000	2.5100	2.5100	-27.666%	30	1,430	-55.378%
2026-05-28	3.7200	3.8100	3.4700	3.4700	-7.958%	20	1,417	-67.723%
2026-05-27	3.8700	3.8700	3.7000	3.7700	+0.802%	8	1,408	-70.292%
2026-05-26	4.2100	4.2100	3.7400	3.7400	-20.426%	32	1,403	-70.053%
2026-05-22	4.4500	4.7000	4.4500	4.7000	+5.145%	2	1,414	-76.170%
2026-05-21	4.7000	4.9000	4.2500	4.4700	+6.429%	19	1,415	-74.944%
2026-05-20	4.5400	4.5900	4.2000	4.2000	-6.040%	91	1,415	-73.333%
2026-05-19	4.4800	4.7000	4.3800	4.4700	+2.523%	55	1,351	-74.944%
2026-05-18	4.0600	4.4000	4.0500	4.3600	+7.125%	18	1,351	-74.312%
2026-05-15	3.8500	4.0700	3.8500	4.0700	+7.388%	39	1,351	-72.482%
2026-05-14	3.8800	4.0500	3.6000	3.7900	+3.836%	88	1,309	-70.449%
2026-05-13	3.0100	3.6500	3.0100	3.6500	+12.308%	92	1,210	-69.315%
2026-05-12	2.9000	3.2500	2.9000	3.2500	+33.197%	402	1,210	-65.538%
2026-05-11	1.9800	2.4400	1.9800	2.4400	+7.489%	48	1,210	-54.098%
2026-05-08	2.6500	2.6500	2.2700	2.2700	-14.015%	45	955	-50.661%
2026-05-07	2.5800	2.7500	2.5800	2.6400	-14.839%	32	940	-57.576%
2026-05-06	3.7000	3.7000	3.1000	3.1000	-31.718%	10	909	-63.871%
2026-05-05	4.2900	4.5400	4.2000	4.5400	+6.824%	33	903	-75.330%
2026-05-04	4.7000	4.7000	4.2500	4.2500	-13.265%	37	890	-73.647%
2026-05-01	4.3000	4.9000	4.1700	4.9000	+19.512%	90	805	-77.143%
2026-04-30	3.8500	4.5000	3.3500	4.1000	+82.222%	190	805	-72.683%
2026-04-29	1.9900	2.2500	1.9900	2.2500	+2.740%	3	707	-50.222%
2026-04-28	1.8100	2.1900	1.8100	2.1900	+23.034%	9	705	-48.858%
2026-04-27	1.7800	1.7800	1.7800	1.7800	+18.667%	1	704	-37.079%
2026-04-23	1.5000	1.5000	1.5000	1.5000	+20.000%	6	704	-25.333%
2026-04-21	1.1500	1.2500	1.1500	1.2500	+4.167%	29	675	-10.400%
2026-04-20	1.2100	1.2100	1.1600	1.2000	+4.348%	8	675	-6.667%
2026-04-17	1.1900	1.1900	1.1500	1.1500	-43.350%	21	675	-2.609%
2026-04-10	2.0300	2.0300	2.0300	2.0300	-4.245%	20	676	-44.828%
2026-04-09	2.0900	2.1200	2.0900	2.1200	+32.500%	12	676	-47.170%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-26.267%	1	665	-30.000%
2026-04-07	2.1700	2.1700	2.1700	2.1700	+11.282%	1	665	-48.387%
2026-04-02	1.9000	1.9500	1.8400	1.9500	-6.699%	138	593	-42.564%
2026-03-31	2.0900	2.0900	2.0900	2.0900	-7.930%	4	593	-46.411%
2026-03-30	2.1400	2.2700	2.1400	2.2700	+71.970%	4	590	-50.661%
2026-03-25	1.0600	1.3200	1.0600	1.3200	+3.125%	60	587	-15.152%
2026-03-24	1.3500	1.3600	1.2800	1.2800	+7.563%	31	530	-12.500%
2026-03-23	1.2500	1.2800	1.1900	1.1900	-21.192%	77	506	-5.882%
2026-03-18	1.5100	1.5100	1.5100	1.5100	-31.364%	4	430	-25.828%
2026-03-12	2.1000	2.2000	2.0800	2.2000	+22.222%	4	430	-49.091%
2026-03-11	1.8900	1.8900	1.8000	1.8000	-9.548%	41	429	-37.778%
2026-03-10	1.8900	1.9900	1.8900	1.9900	+5.291%	24	424	-43.719%
2026-03-06	1.8900	1.8900	1.8900	1.8900	-21.577%	8	424	-40.741%
2026-03-04	2.4300	2.4300	2.4100	2.4100	-6.226%	2	424	-53.527%
2026-03-02	2.6500	2.6500	2.5700	2.5700	-11.379%	29	423	-56.420%
2026-02-27	3.1000	3.1800	2.9000	2.9000	+12.403%	6	419	-61.379%
2026-02-26	2.5800	2.5800	2.5800	2.5800	-9.790%	5	418	-56.589%
2026-02-25	2.4600	2.8600	2.4600	2.8600	+11.719%	38	415	-60.839%
2026-02-24	2.3500	2.5600	2.3500	2.5600	+2.400%	4	415	-56.250%
2026-02-23	2.1600	2.5000	2.1500	2.5000	+7.296%	5	411	-55.200%
2026-02-20	2.3300	2.3300	2.3300	2.3300	+9.906%	1	408	-51.931%
2026-02-19	2.0100	2.1800	1.9500	2.1200	+35.897%	99	408	-47.170%
2026-02-18	1.9000	1.9000	1.5600	1.5600	-12.360%	11	312	-28.205%
2026-02-17	1.9400	2.0700	1.7800	1.7800	-11.443%	153	311	-37.079%
2026-02-13	1.7500	2.0800	1.7100	2.0100	+2.030%	19	178	-44.279%
2026-02-12	1.9600	2.0000	1.9600	1.9700	+38.732%	131	178	-43.147%
2026-02-11	1.4800	1.4800	1.4000	1.4200	+5.970%	10	171	-21.127%
2026-02-05	1.3900	1.3900	1.3300	1.3400	+143.636%	25	170	-16.418%
2026-01-29	0.5500	0.5500	0.5500	0.5500	-49.541%	2	146	+103.636%
2026-01-28	1.0900	1.0900	1.0900	1.0900	+2.830%	1	144	+2.752%
2026-01-27	1.0400	1.0600	1.0400	1.0600	+41.333%	2	143	+5.660%
2026-01-26	0.7500	0.7500	0.7500	0.7500	+17.188%	1	141	+49.333%
2026-01-22	0.6400	0.6400	0.6400	0.6400	-8.571%	100	140	+75.000%
2026-01-21	0.7000	0.7000	0.7000	0.7000	+7.692%	2	40	+60.000%
2026-01-15	0.6500	0.6500	0.6500	0.6500	+85.714%	4	38	+72.308%
2026-01-12	0.3500	0.3500	0.3500	0.3500	-38.596%	1	34	+220.000%
2025-12-16	0.5500	0.5700	0.5500	0.5700	+3.636%	15	33	+96.491%
2025-12-09	0.5200	0.5500	0.5200	0.5500	-8.333%	15	18	+103.636%
2025-11-17	0.6000	0.6000	0.6000	0.6000	0.000%	3	3	+86.667%