Dark

MO20261218C80
MO Dec 18 2026 80.00 Call (MO261218C00080000)
option OPRA

EOD

Sep 10, 2026

0.4800-12.727%(-0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4900	0.4900	0.4800	0.4800	-12.727%	10	1,989	0.000%
2026-09-08	0.4800	0.5500	0.4800	0.5500	+7.843%	2	1,987	-12.727%
2026-09-04	0.5100	0.5100	0.5100	0.5100	-32.000%	1	1,986	-5.882%
2026-09-03	0.7100	0.7500	0.6800	0.7500	+15.385%	21	1,986	-36.000%
2026-09-02	0.5100	0.7600	0.5100	0.6500	-20.732%	24	1,976	-26.154%
2026-09-01	0.7000	0.8500	0.7000	0.8200	+51.852%	47	1,952	-41.463%
2026-08-31	0.5200	0.5500	0.5200	0.5400	-1.818%	74	1,933	-11.111%
2026-08-28	0.5000	0.5500	0.5000	0.5500	+1.852%	2	1,859	-12.727%
2026-08-27	0.5500	0.5900	0.5400	0.5400	-22.857%	29	1,857	-11.111%
2026-08-26	0.6700	0.7400	0.6700	0.7000	+7.692%	23	1,841	-31.429%
2026-08-25	0.5800	0.6500	0.5800	0.6500	+6.557%	116	1,829	-26.154%
2026-08-24	0.6000	0.6900	0.4600	0.6100	+56.410%	88	1,719	-21.311%
2026-08-21	0.4000	0.4300	0.3900	0.3900	-22.000%	7	1,691	+23.077%
2026-08-20	0.4900	0.5000	0.4900	0.5000	+4.167%	5	1,693	-4.000%
2026-08-19	0.4000	0.4800	0.3600	0.4800	+17.073%	62	1,690	0.000%
2026-08-18	0.4000	0.4100	0.3500	0.4100	+24.242%	17	1,686	+17.073%
2026-08-17	0.3500	0.4000	0.3100	0.3300	-25.000%	59	1,698	+45.455%
2026-08-14	0.4300	0.4500	0.4300	0.4400	+10.000%	102	1,733	+9.091%
2026-08-13	0.4300	0.4900	0.4000	0.4000	+5.263%	124	1,740	+20.000%
2026-08-12	0.3200	0.4900	0.3200	0.3800	-15.556%	59	1,804	+26.316%
2026-08-11	0.4500	0.4900	0.4200	0.4500	-21.053%	38	1,832	+6.667%
2026-08-10	0.6300	0.7400	0.5500	0.5700	-32.941%	50	1,818	-15.789%
2026-08-07	0.7500	0.8500	0.7500	0.8500	0.000%	34	1,844	-43.529%
2026-08-06	1.0500	1.0500	0.8400	0.8500	-2.299%	173	1,818	-43.529%
2026-08-05	0.8700	0.8700	0.8700	0.8700	+1.163%	1	1,699	-44.828%
2026-08-04	0.8900	0.8900	0.8600	0.8600	-9.474%	16	1,698	-44.186%
2026-08-03	1.0000	1.0000	0.8500	0.9500	-3.061%	279	1,698	-49.474%
2026-07-31	0.8700	1.2000	0.8700	0.9800	+5.376%	19	1,505	-51.020%
2026-07-30	1.2600	1.3300	0.8800	0.9300	-66.786%	299	1,500	-48.387%
2026-07-29	3.0000	3.1500	2.5900	2.8000	0.000%	66	1,504	-82.857%
2026-07-28	2.6500	3.6200	2.6000	2.8000	+27.854%	121	1,443	-82.857%
2026-07-27	1.9700	2.2500	1.9700	2.1900	-0.905%	214	1,327	-78.082%
2026-07-24	2.3400	2.3900	2.1700	2.2100	+11.616%	123	1,317	-78.281%
2026-07-23	2.0000	2.1500	1.9200	1.9800	-12.389%	19	1,323	-75.758%
2026-07-22	2.6500	2.6500	2.1400	2.2600	-5.833%	28	1,315	-78.761%
2026-07-21	2.4000	2.5000	2.1700	2.4000	-16.084%	32	1,292	-80.000%
2026-07-20	2.8100	3.0500	2.8100	2.8600	-6.230%	28	1,278	-83.217%
2026-07-17	2.7500	3.1500	2.7500	3.0500	+46.635%	30	1,254	-84.262%
2026-07-16	1.9000	2.0800	1.9000	2.0800	+34.194%	16	1,230	-76.923%
2026-07-15	1.8000	1.8000	1.5100	1.5500	-10.920%	13	1,224	-69.032%
2026-07-14	1.8000	1.8000	1.7400	1.7400	-16.346%	7	1,213	-72.414%
2026-07-13	2.2000	2.2000	1.9600	2.0800	-5.882%	56	1,208	-76.923%
2026-07-09	2.2400	2.2400	2.1900	2.2100	-1.778%	26	1,201	-78.281%
2026-07-08	2.2900	2.5300	2.2000	2.2500	-8.163%	149	1,175	-78.667%
2026-07-07	2.2700	2.6100	2.2100	2.4500	+28.272%	85	1,028	-80.408%
2026-07-06	2.0000	2.0000	1.8900	1.9100	-11.982%	131	984	-74.869%
2026-07-02	2.2500	2.2500	2.1100	2.1700	+6.373%	5	879	-77.880%
2026-07-01	1.9200	2.0400	1.9200	2.0400	-25.818%	2	879	-76.471%
2026-06-29	2.6700	2.7500	2.5000	2.7500	+1.852%	27	879	-82.545%
2026-06-26	2.7500	2.7500	2.4700	2.7000	-1.818%	64	852	-82.222%
2026-06-25	2.3000	2.7500	2.3000	2.7500	+19.565%	33	788	-82.545%
2026-06-24	2.0800	2.3000	2.0800	2.3000	+9.524%	3	763	-79.130%
2026-06-23	2.0000	2.1000	1.8000	2.1000	+13.514%	54	760	-77.143%
2026-06-22	1.5300	1.8500	1.5300	1.8500	+25.000%	18	711	-74.054%
2026-06-17	1.4000	1.4800	1.4000	1.4800	-12.941%	2	693	-67.568%
2026-06-16	1.7000	1.8300	1.7000	1.7000	+4.938%	14	693	-71.765%
2026-06-15	1.6500	1.7000	1.2500	1.6200	-7.955%	24	696	-70.370%
2026-06-12	1.9600	2.0100	1.7600	1.7600	-12.000%	12	679	-72.727%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-22.481%	1	673	-76.000%
2026-06-10	2.2600	2.5900	2.2100	2.5800	+29.648%	28	674	-81.395%
2026-06-08	1.9900	1.9900	1.9900	1.9900	-24.621%	1	677	-75.879%
2026-06-05	2.3600	2.6400	2.3500	2.6400	+84.615%	9	678	-81.818%
2026-06-02	1.3300	1.4300	1.3300	1.4300	+5.926%	6	681	-66.434%
2026-06-01	1.3300	1.3500	1.3300	1.3500	-14.557%	7	681	-64.444%
2026-05-29	1.9200	1.9200	1.4500	1.5800	-23.671%	7	677	-69.620%
2026-05-28	2.1100	2.1400	2.0600	2.0700	-7.175%	21	681	-76.812%
2026-05-27	2.3000	2.3200	2.2300	2.2300	-0.889%	7	678	-78.475%
2026-05-26	2.3500	2.3700	2.2200	2.2500	-17.883%	75	674	-78.667%
2026-05-22	2.7000	2.7500	2.6300	2.7400	+4.183%	25	669	-82.482%
2026-05-21	2.7300	2.7900	2.5800	2.6300	-3.663%	28	644	-81.749%
2026-05-20	2.7400	2.7800	2.6200	2.7300	-0.365%	188	644	-82.418%
2026-05-19	2.6400	2.8400	2.6400	2.7400	+9.163%	26	635	-82.482%
2026-05-18	2.4500	2.5600	2.4500	2.5100	+8.190%	23	635	-80.876%
2026-05-15	2.3000	2.3300	2.3000	2.3200	+3.111%	5	635	-79.310%
2026-05-14	2.2500	2.2500	2.2500	2.2500	+9.756%	1	627	-78.667%
2026-05-13	1.7800	2.0500	1.7800	2.0500	+17.816%	49	617	-76.585%
2026-05-12	1.5000	1.7400	1.5000	1.7400	+40.323%	4	617	-72.414%
2026-05-11	1.2400	1.2400	1.2400	1.2400	-16.779%	19	617	-61.290%
2026-05-08	1.4900	1.4900	1.4900	1.4900	-1.974%	1	595	-67.785%
2026-05-07	1.5200	1.5200	1.5200	1.5200	-17.838%	26	594	-68.421%
2026-05-06	1.9400	1.9400	1.8500	1.8500	-29.924%	3	568	-74.054%
2026-05-05	2.5600	2.6400	2.5600	2.6400	-8.014%	4	567	-81.818%
2026-05-04	2.6900	2.9400	2.6900	2.8700	+4.364%	7	564	-83.275%
2026-05-01	2.8000	3.0000	2.5300	2.7500	+18.026%	54	530	-82.545%
2026-04-30	2.4600	2.6600	2.1300	2.3300	+80.620%	288	530	-79.399%
2026-04-29	1.0800	1.3000	1.0800	1.2900	+7.500%	10	381	-62.791%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+60.000%	1	378	-60.000%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+8.696%	1	377	-36.000%
2026-04-22	0.6900	0.6900	0.6900	0.6900	+1.471%	2	376	-30.435%
2026-04-15	0.6800	0.6800	0.6800	0.6800	-10.526%	1	374	-29.412%
2026-04-14	0.7200	0.7600	0.7000	0.7600	-29.630%	225	374	-36.842%
2026-04-10	1.0800	1.0800	1.0800	1.0800	-3.571%	1	149	-55.556%
2026-04-09	1.1200	1.1200	1.1200	1.1200	+20.430%	1	149	-57.143%
2026-04-02	1.0300	1.0300	0.9300	0.9300	+13.415%	2	146	-48.387%
2026-04-01	0.8200	0.8200	0.8200	0.8200	+36.667%	1	146	-41.463%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-40.000%	2	145	-20.000%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-9.091%	3	145	-52.000%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+6.796%	5	142	-56.364%
2026-03-06	1.1700	1.1700	1.0300	1.0300	-11.207%	2	147	-53.398%
2026-03-05	1.1600	1.1600	1.1600	1.1600	-22.667%	1	147	-58.621%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+28.205%	1	146	-68.000%
2026-03-03	1.1700	1.1700	1.1700	1.1700	-22.517%	20	147	-58.974%
2026-03-02	1.6500	1.6500	1.5100	1.5100	-7.362%	75	167	-68.212%
2026-02-27	1.6300	1.6300	1.6300	1.6300	+8.667%	20	162	-70.552%
2026-02-26	1.5000	1.5000	1.5000	1.5000	+7.143%	2	151	-68.000%
2026-02-25	1.3600	1.4000	1.3600	1.4000	+12.000%	3	149	-65.714%
2026-02-24	1.2600	1.2600	1.2400	1.2500	-8.088%	3	149	-61.600%
2026-02-23	1.1200	1.3600	1.1200	1.3600	+29.524%	21	148	-64.706%
2026-02-19	1.0500	1.0500	1.0500	1.0500	+5.000%	1	147	-54.286%
2026-02-18	1.0200	1.0700	0.9500	1.0000	+4.167%	16	146	-52.000%
2026-02-17	0.9600	0.9600	0.9600	0.9600	-10.280%	2	150	-50.000%
2026-02-13	1.1500	1.1500	1.0600	1.0700	+25.882%	21	152	-55.140%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+1.190%	2	152	-43.529%
2026-02-11	0.7500	0.8400	0.7500	0.8400	+75.000%	71	151	-42.857%
2026-02-09	0.4800	0.4800	0.4800	0.4800	-33.333%	1	107	0.000%
2026-02-05	0.7200	0.7200	0.7200	0.7200	+38.462%	1	108	-33.333%
2026-02-03	0.5200	0.5200	0.5200	0.5200	+26.829%	1	107	-7.692%
2026-02-02	0.4100	0.4100	0.4100	0.4100	-18.000%	9	106	+17.073%
2026-01-28	0.5200	0.5200	0.5000	0.5000	-7.407%	31	97	-4.000%
2026-01-27	0.5400	0.5400	0.5400	0.5400	+54.286%	1	66	-11.111%
2026-01-20	0.3500	0.3500	0.3500	0.3500	-22.222%	51	65	+37.143%
2025-11-18	0.4500	0.4500	0.4500	0.4500	0.000%	14	14	+6.667%