Dark

MO20261218P55
MO Dec 18 2026 55.00 Put (MO261218P00055000)
option OPRA

EOD

Sep 8, 2026

0.3200+14.286%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4000	0.4000	0.3200	0.3200	+14.286%	4	1,072	0.000%
2026-09-04	0.2800	0.3100	0.2800	0.2800	+3.704%	18	1,078	+14.286%
2026-09-03	0.2800	0.2800	0.2700	0.2700	+8.000%	3	1,078	+18.519%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,077	+28.000%
2026-09-01	0.2800	0.2800	0.2800	0.2800	-17.647%	3	1,077	+14.286%
2026-08-31	0.3400	0.3400	0.3400	0.3400	-17.073%	1	1,076	-5.882%
2026-08-27	0.3800	0.4100	0.3800	0.4100	+5.128%	26	1,076	-21.951%
2026-08-26	0.3500	0.3900	0.3500	0.3900	0.000%	11	1,076	-17.949%
2026-08-25	0.4000	0.4200	0.3900	0.3900	+11.429%	22	1,076	-17.949%
2026-08-24	0.4000	0.4000	0.3500	0.3500	-38.596%	24	1,076	-8.571%
2026-08-21	0.5300	0.5700	0.5000	0.5700	+7.547%	14	1,076	-43.860%
2026-08-20	0.5500	0.5500	0.5300	0.5300	-8.621%	7	1,073	-39.623%
2026-08-19	0.6000	0.6200	0.5700	0.5800	-13.433%	14	1,073	-44.828%
2026-08-18	0.6500	0.6700	0.6500	0.6700	-17.284%	71	1,071	-52.239%
2026-08-17	0.6800	0.8100	0.6000	0.8100	+22.727%	18	1,075	-60.494%
2026-08-14	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,070	-51.515%
2026-08-11	0.7600	0.7600	0.7200	0.7200	+9.091%	12	1,070	-55.556%
2026-08-10	0.6000	0.6600	0.5800	0.6600	+17.857%	50	1,069	-51.515%
2026-08-07	0.5600	0.5600	0.5600	0.5600	+3.704%	20	1,067	-42.857%
2026-08-06	0.5200	0.5400	0.5200	0.5400	-10.000%	2	1,067	-40.741%
2026-08-04	0.5900	0.6000	0.5900	0.6000	-1.639%	3	1,067	-46.667%
2026-07-31	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,067	-47.541%
2026-07-30	0.5000	0.7000	0.5000	0.6100	+134.615%	36	1,066	-47.541%
2026-07-28	0.3500	0.3500	0.2600	0.2600	-35.000%	19	1,055	+23.077%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-6.977%	1	1,063	-20.000%
2026-07-22	0.5100	0.5100	0.4300	0.4300	0.000%	4	1,062	-25.581%
2026-07-20	0.4300	0.4300	0.4300	0.4300	+7.500%	2	1,059	-25.581%
2026-07-17	0.3100	0.4000	0.3100	0.4000	-14.894%	3	1,061	-20.000%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-16.071%	1	1,063	-31.915%
2026-07-14	0.4900	0.5600	0.4800	0.5600	+24.444%	12	1,063	-42.857%
2026-07-13	0.3500	0.4500	0.3500	0.4500	+2.273%	17	1,063	-28.889%
2026-07-09	0.4800	0.4800	0.4400	0.4400	+25.714%	2	1,056	-27.273%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-12.500%	7	1,056	-8.571%
2026-07-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,056	-20.000%
2026-07-02	0.3900	0.4000	0.3900	0.4000	-13.043%	11	1,056	-20.000%
2026-06-29	0.4600	0.4600	0.4600	0.4600	+9.524%	1	1,056	-30.435%
2026-06-25	0.5000	0.5000	0.4200	0.4200	-12.500%	2	1,056	-23.810%
2026-06-24	0.5600	0.5600	0.4800	0.4800	-11.111%	14	1,056	-33.333%
2026-06-23	0.5500	0.5500	0.5400	0.5400	-14.286%	6	1,056	-40.741%
2026-06-22	0.6300	0.6300	0.6300	0.6300	-8.696%	1	1,056	-49.206%
2026-06-18	0.7500	0.7500	0.6900	0.6900	+1.471%	2	1,055	-53.623%
2026-06-17	0.6800	0.6800	0.6800	0.6800	+13.333%	2	1,055	-52.941%
2026-06-16	0.6500	0.6500	0.6000	0.6000	0.000%	2	1,055	-46.667%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,055	-46.667%
2026-06-12	0.6200	0.6200	0.6200	0.6200	-12.676%	2	1,056	-48.387%
2026-06-11	0.6500	0.7200	0.6500	0.7100	-10.127%	13	1,056	-54.930%
2026-06-09	0.8900	0.8900	0.7900	0.7900	+8.219%	259	1,056	-59.494%
2026-06-08	0.7300	0.7300	0.7300	0.7300	-2.667%	1	852	-56.164%
2026-06-05	0.6700	0.7500	0.6700	0.7500	-10.714%	16	852	-57.333%
2026-06-04	0.8400	0.8400	0.8400	0.8400	-13.402%	1	846	-61.905%
2026-06-02	0.9500	0.9700	0.9500	0.9700	-3.960%	4	845	-67.010%
2026-06-01	0.9800	1.0100	0.9700	1.0100	+18.824%	3	849	-68.317%
2026-05-29	0.7000	0.8800	0.7000	0.8500	+14.865%	19	851	-62.353%
2026-05-28	0.7300	0.7400	0.7300	0.7400	+7.246%	3	849	-56.757%
2026-05-27	0.7000	0.7000	0.6700	0.6900	-5.479%	11	849	-53.623%
2026-05-26	0.5900	0.7300	0.5900	0.7300	+40.385%	7	850	-56.164%
2026-05-22	0.5200	0.5200	0.5200	0.5200	-20.000%	1	846	-38.462%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+3.175%	1	846	-50.769%
2026-05-19	0.6300	0.6800	0.6300	0.6300	-10.000%	16	846	-49.206%
2026-05-18	0.6500	0.7000	0.6500	0.7000	-6.667%	6	850	-54.286%
2026-05-15	0.7500	0.7500	0.7500	0.7500	+7.143%	2	850	-57.333%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-30.693%	1	850	-54.286%
2026-05-11	1.0100	1.0100	1.0100	1.0100	-9.821%	1	849	-68.317%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+7.692%	1	849	-71.429%
2026-05-07	1.0000	1.0400	1.0000	1.0400	+46.479%	38	848	-69.231%
2026-05-05	0.8300	0.8300	0.7100	0.7100	+9.231%	21	848	-54.930%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-8.451%	1	836	-50.769%
2026-05-01	0.7400	0.7400	0.6800	0.7100	-5.333%	23	835	-54.930%
2026-04-30	0.9200	0.9200	0.7500	0.7500	-40.000%	2	835	-57.333%
2026-04-29	1.2000	1.2500	1.2000	1.2500	-3.101%	2	834	-74.400%
2026-04-28	1.3300	1.3300	1.2300	1.2900	-14.570%	4	835	-75.194%
2026-04-27	1.4500	1.5400	1.4500	1.5100	+2.721%	233	836	-78.808%
2026-04-24	1.3000	1.4900	1.3000	1.4700	-6.369%	27	998	-78.231%
2026-04-22	1.6300	1.6300	1.5700	1.5700	-7.647%	159	1,021	-79.618%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+5.590%	1	1,088	-81.176%
2026-04-20	1.6000	1.6100	1.5700	1.6100	-5.848%	7	1,088	-80.124%
2026-04-17	1.7500	1.7500	1.7100	1.7100	+4.268%	6	1,086	-81.287%
2026-04-16	1.6700	1.6700	1.6400	1.6400	+5.806%	11	1,086	-80.488%
2026-04-14	1.6200	1.6900	1.4900	1.5500	+5.442%	252	1,075	-79.355%
2026-04-13	1.4700	1.4700	1.4700	1.4700	+6.522%	1	1,240	-78.231%
2026-04-10	1.3800	1.3800	1.3800	1.3800	-10.390%	2	1,240	-76.812%
2026-04-08	1.8000	1.8300	1.5400	1.5400	-1.911%	189	1,241	-79.221%
2026-04-02	1.5700	1.5700	1.5700	1.5700	-8.721%	15	1,043	-79.618%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-14.000%	1	1,043	-81.395%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+2.564%	3	1,043	-84.000%
2026-03-24	2.0300	2.0300	1.9500	1.9500	-2.500%	22	1,041	-83.590%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+21.212%	8	1,019	-84.000%
2026-03-17	1.6000	1.6500	1.6000	1.6500	+3.125%	2	1,015	-80.606%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,015	-80.000%
2026-03-13	1.8000	1.8000	1.8000	1.8000	+2.857%	4	1,014	-82.222%
2026-03-10	1.8100	1.8100	1.7500	1.7500	-4.372%	2	1,018	-81.714%
2026-03-05	1.8300	1.8300	1.8300	1.8300	+10.241%	2	1,018	-82.514%
2026-03-03	1.6600	1.6600	1.6600	1.6600	+14.483%	1	1,018	-80.723%
2026-03-02	1.5100	1.5200	1.4500	1.4500	+11.538%	7	1,018	-77.931%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,023	-75.385%
2026-02-25	1.2600	1.2800	1.2600	1.2800	-6.569%	2	1,022	-75.000%
2026-02-23	1.3800	1.4000	1.2900	1.3700	-11.039%	13	1,022	-76.642%
2026-02-20	1.5400	1.5400	1.5400	1.5400	-1.282%	1	1,022	-79.221%
2026-02-19	1.4900	1.5600	1.4900	1.5600	-6.587%	3	1,021	-79.487%
2026-02-18	1.5300	1.6700	1.5300	1.6700	+6.369%	8	1,019	-80.838%
2026-02-17	1.5700	1.5700	1.5700	1.5700	+3.289%	1	1,019	-79.618%
2026-02-13	1.7000	1.7000	1.4700	1.5200	-17.391%	10	1,019	-78.947%
2026-02-10	1.8400	1.8400	1.8400	1.8400	+8.235%	2	1,019	-82.609%
2026-02-05	1.6200	1.8500	1.6200	1.7000	-7.609%	20	1,019	-81.176%
2026-02-03	1.8400	1.8400	1.8400	1.8400	-16.742%	15	1,015	-82.609%
2026-02-02	2.2100	2.2100	2.2100	2.2100	-18.148%	1	1,000	-85.520%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-1.460%	2	1,000	-88.148%
2026-01-29	2.3500	2.7400	2.2700	2.7400	+41.969%	204	998	-88.321%
2026-01-28	1.9300	1.9300	1.9300	1.9300	-3.500%	50	1,109	-83.420%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-4.762%	5	1,059	-84.000%
2026-01-26	2.1300	2.1300	2.1000	2.1000	-16.000%	23	1,057	-84.762%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-5.660%	5	1,057	-87.200%
2026-01-21	2.7100	2.7100	2.6500	2.6500	+12.288%	7	1,052	-87.925%
2026-01-20	2.4000	2.4000	2.3600	2.3600	-2.479%	8	1,046	-86.441%
2026-01-16	2.8000	2.8000	2.2900	2.4200	-5.098%	3	1,045	-86.777%
2026-01-15	2.5500	2.5500	2.5500	2.5500	+2.823%	3	1,045	-87.451%
2026-01-14	2.4800	2.4800	2.4800	2.4800	-12.057%	1	1,045	-87.097%
2026-01-13	3.2500	3.2500	2.8000	2.8200	-17.059%	241	1,045	-88.652%
2026-01-12	3.5500	3.5500	3.3000	3.4000	-20.930%	80	810	-90.588%
2026-01-08	4.1500	4.3000	4.1500	4.3000	-9.474%	170	859	-92.558%
2026-01-07	4.5500	4.7500	4.5500	4.7500	+3.261%	20	700	-93.263%
2026-01-06	4.5000	4.7500	4.4000	4.6000	+10.843%	154	683	-93.043%
2026-01-05	4.2000	4.2000	4.1000	4.1500	+18.571%	37	542	-92.289%
2026-01-02	3.6500	3.6500	3.5000	3.5000	-0.285%	71	542	-90.857%
2025-12-31	3.6200	3.6200	3.5100	3.5100	+0.286%	12	502	-90.883%
2025-12-29	3.9100	3.9100	3.5000	3.5000	-2.778%	70	502	-90.857%
2025-12-26	3.5100	3.6800	3.5100	3.6000	+1.408%	244	433	-91.111%
2025-12-24	3.4100	3.6500	3.4100	3.5500	-4.054%	9	226	-90.986%
2025-12-23	4.0000	4.0000	3.6000	3.7000	-2.632%	112	226	-91.351%
2025-12-22	3.8500	3.8500	3.7000	3.8000	-2.564%	7	123	-91.579%
2025-12-19	3.9000	3.9000	3.9000	3.9000	+1.299%	1	122	-91.795%
2025-12-18	3.8000	3.8500	3.8000	3.8500	+9.065%	7	121	-91.688%
2025-12-17	3.5200	3.5500	3.5100	3.5300	-16.351%	64	118	-90.935%
2025-12-08	4.1200	4.2200	4.1200	4.2200	-0.472%	3	98	-92.417%
2025-12-05	4.0500	4.3500	4.0500	4.2400	+10.130%	8	95	-92.453%
2025-12-01	3.8500	3.8500	3.8500	3.8500	-8.115%	2	99	-91.688%
2025-11-26	4.2200	4.2200	4.1900	4.1900	-8.315%	2	95	-92.363%
2025-11-24	4.5700	4.5700	4.5700	4.5700	+2.697%	8	95	-92.998%
2025-11-21	4.4500	4.4500	4.4500	4.4500	-1.111%	1	87	-92.809%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+2.273%	1	86	-92.889%
2025-11-18	4.4500	4.4500	4.4000	4.4000	+1.149%	17	85	-92.727%
2025-11-12	4.3500	4.3500	4.3500	4.3500	-2.247%	5	76	-92.644%
2025-11-11	4.6500	4.6500	4.4000	4.4500	-7.292%	47	76	-92.809%
2025-11-10	4.8000	4.8000	4.8000	4.8000	-2.834%	1	76	-93.333%
2025-11-05	4.9400	4.9400	4.9400	4.9400	-6.616%	1	76	-93.522%
2025-11-04	5.2400	5.2900	5.2400	5.2900	-1.855%	15	75	-93.951%
2025-11-03	5.2500	5.5000	5.2500	5.3900	-0.185%	13	48	-94.063%
2025-10-31	5.1800	5.4000	5.1000	5.4000	+8.434%	43	48	-94.074%
2025-10-30	4.9800	4.9800	4.9800	4.9800	0.000%	5	5	-93.574%