Dark

MO20261218P57.5
MO Dec 18 2026 57.50 Put (MO261218P00057500)
option OPRA

EOD

Jul 23, 2026

0.7100+12.698%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6900	0.7100	0.6900	0.7100	+12.698%	3	2,333	0.000%
2026-07-22	0.7000	0.7000	0.6300	0.6300	-10.000%	5	2,333	+12.698%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+7.692%	5	2,331	+1.429%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-1.515%	12	2,331	+9.231%
2026-07-09	0.6100	0.6600	0.6100	0.6600	+20.000%	4	2,320	+7.576%
2026-07-08	0.4900	0.5500	0.4900	0.5500	+1.852%	3	2,320	+29.091%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-18.182%	3	2,321	+31.481%
2026-07-06	0.6500	0.6600	0.6500	0.6600	+6.452%	2	2,324	+7.576%
2026-07-02	0.6200	0.6200	0.6200	0.6200	-12.676%	1	2,324	+14.516%
2026-06-30	0.7000	0.7100	0.7000	0.7100	+29.091%	4	2,324	0.000%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-15.385%	100	2,321	+29.091%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-1.515%	10	2,221	+9.231%
2026-06-24	0.7200	0.7200	0.6600	0.6600	-20.482%	576	2,221	+7.576%
2026-06-23	0.8300	0.8300	0.8300	0.8300	-17.000%	1	2,347	-14.458%
2026-06-22	1.0000	1.0000	1.0000	1.0000	0.000%	5	2,347	-29.000%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+8.696%	5	2,346	-29.000%
2026-06-16	0.9200	0.9200	0.9200	0.9200	-1.075%	1	2,346	-22.826%
2026-06-15	0.9100	0.9300	0.8300	0.9300	-3.125%	12	2,346	-23.656%
2026-06-12	0.9600	0.9600	0.9600	0.9600	+2.128%	2	2,335	-26.042%
2026-06-11	0.9400	0.9400	0.9400	0.9400	-1.053%	1	2,333	-24.468%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-19.492%	1	2,333	-25.263%
2026-06-03	1.2800	1.2800	1.1500	1.1800	-15.714%	8	2,333	-39.831%
2026-06-01	1.3000	1.4000	1.2500	1.4000	+18.644%	3	2,331	-49.286%
2026-05-29	1.0600	1.1900	1.0600	1.1800	+16.832%	9	2,332	-39.831%
2026-05-27	1.0100	1.0100	1.0100	1.0100	+3.061%	1	2,336	-29.703%
2026-05-26	0.9100	1.0100	0.9000	0.9800	+15.294%	22	2,337	-27.551%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,338	-16.471%
2026-05-21	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,338	-21.111%
2026-05-19	0.8700	0.9000	0.8700	0.9000	-2.174%	15	2,338	-21.111%
2026-05-18	0.9200	0.9200	0.9200	0.9200	-36.552%	2	2,338	-22.826%
2026-05-11	1.4900	1.4900	1.4500	1.4500	-3.333%	64	2,338	-51.034%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+3.448%	2	2,338	-52.667%
2026-05-07	1.4500	1.4500	1.4500	1.4500	+11.538%	26	2,338	-51.034%
2026-05-06	1.2600	1.3000	1.2600	1.3000	-8.451%	9	2,338	-45.385%
2026-04-29	1.6600	1.6900	1.4200	1.4200	-14.458%	3	2,334	-50.000%
2026-04-28	1.6800	1.6800	1.6600	1.6600	-17.822%	30	2,333	-57.229%
2026-04-24	1.8900	2.0200	1.8900	2.0200	-6.912%	100	2,341	-64.851%
2026-04-22	2.2700	2.2700	2.1000	2.1700	-4.405%	396	2,357	-67.281%
2026-04-20	2.2700	2.2700	2.2700	2.2700	-1.732%	1	2,480	-68.722%
2026-04-17	2.3200	2.3300	2.2800	2.3100	+1.762%	47	2,480	-69.264%
2026-04-15	2.2500	2.2700	2.2500	2.2700	+3.653%	2	2,481	-68.722%
2026-04-14	2.1600	2.2000	2.1600	2.1900	+9.500%	66	2,481	-67.580%
2026-04-09	2.0000	2.0000	2.0000	2.0000	0.000%	11	2,532	-64.500%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-17.695%	1	2,532	-64.500%
2026-03-31	2.2400	2.4300	2.1400	2.4300	+9.955%	82	2,532	-70.782%
2026-03-30	2.2100	2.2100	2.1100	2.2100	-3.070%	58	2,451	-67.873%
2026-03-27	2.2600	2.2800	2.2300	2.2800	-6.173%	20	2,397	-68.860%
2026-03-26	2.4300	2.4300	2.4300	2.4300	+15.714%	1	2,382	-70.782%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-16.996%	1	2,381	-66.190%
2026-03-11	2.4600	2.5300	2.4600	2.5300	+7.660%	3	2,380	-71.937%
2026-03-06	2.3500	2.3500	2.3500	2.3500	+47.799%	1	2,381	-69.787%
2026-02-26	1.5800	1.5900	1.5800	1.5900	-15.873%	11	2,381	-55.346%
2026-02-25	1.8900	1.8900	1.8900	1.8900	+2.162%	3	2,381	-62.434%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-8.867%	1	2,381	-61.622%
2026-02-19	2.0600	2.0600	2.0300	2.0300	-4.695%	28	2,381	-65.025%
2026-02-17	2.1300	2.1300	2.1300	2.1300	+6.500%	3	2,380	-66.667%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-17.355%	3	2,380	-64.500%
2026-02-09	2.4200	2.4200	2.4200	2.4200	+8.520%	1	2,380	-70.661%
2026-02-06	2.1600	2.2600	2.1300	2.2300	-0.889%	7	2,379	-68.161%
2026-02-05	2.2500	2.2500	2.2500	2.2500	-2.174%	10	2,379	-68.444%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-9.804%	1	2,369	-69.130%
2026-02-03	2.8900	2.8900	2.5500	2.5500	-34.615%	11	2,368	-72.157%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+0.775%	5	2,368	-81.795%
2026-01-29	3.8700	3.8700	3.8700	3.8700	+30.303%	1	2,368	-81.654%
2026-01-26	2.9700	2.9700	2.9700	2.9700	-14.162%	1	2,369	-76.094%
2026-01-20	3.3700	3.4600	3.3700	3.4600	+1.765%	101	2,370	-79.480%
2026-01-16	3.4500	3.4500	3.4000	3.4000	+1.493%	2,001	371	-79.118%
2026-01-15	3.3500	3.3500	3.3500	3.3500	-11.842%	1	371	-78.806%
2026-01-13	3.7500	3.8000	3.7500	3.8000	-18.803%	36	371	-81.316%
2026-01-12	4.6800	4.6800	4.6800	4.6800	-4.490%	1	335	-84.829%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-16.525%	1	334	-85.510%
2026-01-08	5.8700	5.8700	5.8700	5.8700	-6.825%	1	334	-87.905%
2026-01-07	6.1100	6.3000	5.6600	6.3000	+1.613%	16	333	-88.730%
2026-01-06	5.7800	6.2000	5.7100	6.2000	+12.727%	21	329	-88.548%
2026-01-05	5.5200	5.5200	5.5000	5.5000	+15.063%	2	327	-87.091%
2026-01-02	4.9800	4.9800	4.7500	4.7800	+2.796%	10	327	-85.146%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-1.064%	1	320	-84.731%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-1.053%	5	320	-84.894%
2025-12-29	4.7500	4.8500	4.7000	4.7500	-0.628%	116	320	-85.053%
2025-12-26	4.8200	4.8200	4.7800	4.7800	+0.632%	126	267	-85.146%
2025-12-24	4.8000	4.8000	4.7000	4.7500	-1.042%	37	209	-85.053%
2025-12-23	4.8900	4.9000	4.8000	4.8000	-4.000%	71	209	-85.208%
2025-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	2	139	-85.800%
2025-12-19	4.9000	5.0000	4.9000	5.0000	-0.990%	27	139	-85.800%
2025-12-18	4.9000	5.0500	4.9000	5.0500	+8.602%	15	125	-85.941%
2025-12-17	4.6500	4.6500	4.6500	4.6500	-7.000%	1	124	-84.731%
2025-12-11	4.9000	5.0000	4.7500	5.0000	0.000%	9	124	-85.800%
2025-12-09	5.4100	5.4100	5.0000	5.0000	-8.257%	3	120	-85.800%
2025-12-08	5.6500	5.7000	5.4500	5.4500	+0.926%	3	117	-86.972%
2025-12-05	5.4000	5.4000	5.4000	5.4000	-0.917%	1	115	-86.852%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+5.825%	2	114	-86.972%
2025-12-03	5.1500	5.1500	5.1500	5.1500	+2.386%	1	113	-86.214%
2025-12-02	5.0300	5.0300	5.0300	5.0300	-3.269%	1	112	-85.885%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-0.383%	1	111	-86.346%
2025-11-28	5.2200	5.2200	5.2200	5.2200	-2.064%	1	110	-86.398%
2025-11-26	5.3300	5.3300	5.3300	5.3300	-2.022%	1	108	-86.679%
2025-11-25	5.4400	5.4400	5.4400	5.4400	-10.526%	1	108	-86.949%
2025-11-24	5.8500	6.0800	5.8500	6.0800	+9.946%	4	107	-88.322%
2025-11-21	5.5300	5.5300	5.5300	5.5300	-0.896%	1	105	-87.161%
2025-11-20	5.7000	5.7000	5.5800	5.5800	+1.455%	2	104	-87.276%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+4.762%	1	102	-87.091%
2025-11-18	5.4000	5.4000	5.2500	5.2500	-8.696%	2	101	-86.476%
2025-11-17	5.7000	5.7500	5.7000	5.7500	-5.738%	9	99	-87.652%
2025-11-14	5.9000	6.1000	5.9000	6.1000	+4.631%	31	98	-88.361%
2025-11-13	5.8000	5.8300	5.8000	5.8300	+2.281%	11	67	-87.822%
2025-11-12	5.7500	5.8000	5.5000	5.7000	+1.786%	46	56	-87.544%
2025-11-11	5.8400	5.8400	5.6000	5.6000	0.000%	12	12	-87.321%