Dark

MO20261218C85
MO Dec 18 2026 85.00 Call (MO261218C00085000)
option OPRA

EOD

Sep 9, 2026

0.1800-35.714%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1800	0.1800	0.1800	0.1800	-35.714%	3	2,756	0.000%
2026-09-08	0.2800	0.2800	0.2800	0.2800	-28.205%	1	2,753	-35.714%
2026-09-01	0.2100	0.3900	0.2100	0.3900	+62.500%	10	2,753	-53.846%
2026-08-31	0.2700	0.2700	0.2400	0.2400	-11.111%	6	2,743	-25.000%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,744	-33.333%
2026-08-26	0.3000	0.3000	0.3000	0.3000	+7.143%	42	2,745	-40.000%
2026-08-24	0.3000	0.3000	0.2800	0.2800	+21.739%	54	2,787	-35.714%
2026-08-21	0.2300	0.2300	0.2300	0.2300	+35.294%	1	2,733	-21.739%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,733	+5.882%
2026-08-19	0.1800	0.2000	0.1800	0.2000	+17.647%	2	2,735	-10.000%
2026-08-18	0.1900	0.1900	0.1700	0.1700	-5.556%	4	2,735	+5.882%
2026-08-17	0.1900	0.1900	0.1700	0.1800	-10.000%	4	2,734	0.000%
2026-08-14	0.2200	0.2200	0.2000	0.2000	-16.667%	6	2,738	-10.000%
2026-08-13	0.2300	0.2400	0.2300	0.2400	+33.333%	85	2,736	-25.000%
2026-08-12	0.2200	0.2200	0.1800	0.1800	-18.182%	25	2,819	0.000%
2026-08-11	0.2500	0.2600	0.2200	0.2200	-26.667%	13	2,812	-18.182%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-21.053%	3	2,819	-40.000%
2026-08-07	0.4800	0.4800	0.3800	0.3800	-33.333%	10	2,822	-52.632%
2026-08-06	0.5700	0.5700	0.5700	0.5700	+26.667%	16	2,831	-68.421%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-18.182%	10	2,847	-60.000%
2026-07-31	0.5800	0.6100	0.5000	0.5500	+25.000%	100	2,857	-67.273%
2026-07-30	0.5500	0.5900	0.4400	0.4400	-72.500%	29	2,759	-59.091%
2026-07-29	1.6500	1.7500	1.6000	1.6000	0.000%	17	2,757	-88.750%
2026-07-28	1.4500	2.1400	1.4500	1.6000	+26.984%	183	2,743	-88.750%
2026-07-24	1.2000	1.2600	1.1500	1.2600	+5.000%	221	2,672	-85.714%
2026-07-22	1.3500	1.3500	1.1500	1.2000	-8.397%	3	2,451	-85.000%
2026-07-21	1.4100	1.4100	1.3100	1.3100	-20.606%	21	2,448	-86.260%
2026-07-20	1.6400	1.7100	1.6000	1.6500	-2.367%	46	2,455	-89.091%
2026-07-17	1.5000	1.8100	1.5000	1.6900	+37.398%	1,794	2,424	-89.349%
2026-07-16	1.1500	1.2700	1.1500	1.2300	+36.667%	41	831	-85.366%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+3.448%	2	802	-80.000%
2026-07-14	1.0700	1.0700	0.8700	0.8700	-26.891%	11	804	-79.310%
2026-07-13	1.2700	1.2700	1.1200	1.1900	+5.310%	17	802	-84.874%
2026-07-10	1.1000	1.2200	1.0100	1.1300	-5.833%	46	790	-84.071%
2026-07-09	1.3300	1.3300	1.2000	1.2000	-7.692%	4	758	-85.000%
2026-07-08	1.4600	1.4600	1.3000	1.3000	+4.000%	4	754	-86.154%
2026-07-07	1.4900	1.4900	1.2500	1.2500	+19.048%	108	753	-85.600%
2026-07-06	1.0700	1.1900	1.0500	1.0500	-19.231%	4	647	-82.857%
2026-07-02	1.2200	1.3000	1.2200	1.3000	+23.810%	6	642	-86.154%
2026-07-01	1.0500	1.0500	1.0500	1.0500	-19.847%	2	642	-82.857%
2026-06-30	1.3100	1.3100	1.3100	1.3100	-14.935%	2	640	-86.260%
2026-06-29	1.5400	1.5400	1.5400	1.5400	+4.762%	2	638	-88.312%
2026-06-26	1.6400	1.6400	1.4700	1.4700	-0.676%	11	636	-87.755%
2026-06-25	1.4900	1.5700	1.4800	1.4800	+25.424%	22	626	-87.838%
2026-06-24	1.2500	1.2500	1.1500	1.1800	+3.509%	5	641	-84.746%
2026-06-23	1.1400	1.1400	1.1400	1.1400	+20.000%	22	637	-84.211%
2026-06-22	0.6700	1.0000	0.6700	0.9500	+7.955%	5	617	-81.053%
2026-06-18	0.8800	0.8800	0.8800	0.8800	+10.000%	1	612	-79.545%
2026-06-17	0.8500	0.8500	0.8000	0.8000	-17.526%	4	612	-77.500%
2026-06-16	0.9000	1.0200	0.9000	0.9700	+2.105%	6	612	-81.443%
2026-06-15	0.9700	0.9700	0.9400	0.9500	-27.481%	17	613	-81.053%
2026-06-11	1.5300	1.5300	1.3100	1.3100	-14.379%	12	613	-86.260%
2026-06-10	1.5400	1.5400	1.5100	1.5300	+36.607%	15	612	-88.235%
2026-06-09	0.9700	1.1200	0.9700	1.1200	-25.333%	2	620	-83.929%
2026-06-05	1.2700	1.5800	1.2700	1.5000	+32.743%	33	619	-88.000%
2026-06-03	1.2600	1.2600	1.1000	1.1300	+46.753%	10	591	-84.071%
2026-06-01	0.7700	0.7700	0.7700	0.7700	-13.483%	6	590	-76.623%
2026-05-29	0.8200	0.9000	0.8200	0.8900	-25.210%	3	590	-79.775%
2026-05-28	1.2900	1.2900	1.1800	1.1900	-4.032%	16	588	-84.874%
2026-05-27	1.3300	1.3400	1.2400	1.2400	-2.362%	5	576	-85.484%
2026-05-26	1.3500	1.3500	1.2700	1.2700	-20.126%	5	574	-85.827%
2026-05-22	1.6000	1.6000	1.4800	1.5900	-1.852%	372	572	-88.679%
2026-05-21	1.7000	1.7000	1.6200	1.6200	+6.579%	32	733	-88.889%
2026-05-20	1.5200	1.5200	1.5200	1.5200	-1.935%	10	733	-88.158%
2026-05-19	1.6000	1.6100	1.5500	1.5500	+3.333%	289	204	-88.387%
2026-05-18	1.4800	1.5000	1.4800	1.5000	+50.000%	354	204	-88.000%
2026-05-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	204	-82.000%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+19.048%	4	199	-82.000%
2026-05-08	0.8400	0.8400	0.8400	0.8400	-12.500%	1	199	-78.571%
2026-05-06	1.0600	1.1000	0.9600	0.9600	-36.424%	65	199	-81.250%
2026-05-04	1.6300	1.6300	1.3100	1.5100	+0.667%	15	134	-88.079%
2026-05-01	1.5000	1.6000	1.2500	1.5000	+3.448%	17	102	-88.000%
2026-04-30	1.2400	1.5700	1.2000	1.4500	+141.667%	87	102	-87.586%
2026-04-29	0.6700	0.6700	0.6000	0.6000	-7.692%	2	17	-70.000%
2026-04-28	0.6500	0.6500	0.6500	0.6500	-18.750%	1	17	-72.308%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+6.667%	1	17	-77.500%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	18	-76.000%
2026-02-23	0.8000	0.8000	0.8000	0.8000	+77.778%	1	17	-77.500%
2026-02-20	0.4500	0.4500	0.4500	0.4500	-27.419%	11	17	-60.000%
2026-02-19	0.6000	0.6200	0.6000	0.6200	+19.231%	2	7	-70.968%
2026-02-18	0.6000	0.6000	0.5200	0.5200	+73.333%	2	6	-65.385%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+50.000%	2	5	-40.000%
2026-01-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	3	-10.000%
2026-01-23	0.2000	0.2000	0.2000	0.2000	-23.077%	1	2	-10.000%
2026-01-15	0.2600	0.2600	0.2600	0.2600	0.000%	1	1	-30.769%