Dark

MO20261218P60
MO Dec 18 2026 60.00 Put (MO261218P00060000)
option OPRA

EOD

Sep 10, 2026

0.8100-11.957%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8100	0.8100	0.8100	0.8100	-11.957%	1	2,484	0.000%
2026-09-09	0.9200	0.9200	0.9200	0.9200	+2.222%	42	2,484	-11.957%
2026-09-08	0.8400	0.9000	0.8400	0.9000	+12.500%	22	2,442	-10.000%
2026-09-04	0.7300	0.8200	0.7300	0.8000	+9.589%	8	2,418	+1.250%
2026-09-03	0.7100	0.7300	0.7000	0.7300	-8.750%	19	2,418	+10.959%
2026-09-02	0.8100	0.8100	0.8000	0.8000	+5.263%	19	2,426	+1.250%
2026-09-01	0.8300	0.8300	0.6800	0.7600	-12.644%	19	2,413	+6.579%
2026-08-31	0.8500	0.8700	0.8300	0.8700	-1.136%	13	2,421	-6.897%
2026-08-28	0.9600	0.9600	0.8800	0.8800	-14.563%	50	2,420	-7.955%
2026-08-27	1.0600	1.0700	0.9700	1.0300	+15.730%	534	2,414	-21.359%
2026-08-26	0.9500	0.9800	0.8800	0.8900	-11.881%	14	1,967	-8.989%
2026-08-25	1.1300	1.1300	1.0100	1.0100	-0.980%	9	1,972	-19.802%
2026-08-24	1.2400	1.2400	0.9500	1.0200	-31.544%	590	1,970	-20.588%
2026-08-21	1.3000	1.4900	1.2600	1.4900	+14.615%	61	1,507	-45.638%
2026-08-20	1.4400	1.4400	1.3000	1.3000	-9.722%	13	1,481	-37.692%
2026-08-19	1.6300	1.7000	1.4400	1.4400	-15.294%	19	1,482	-43.750%
2026-08-18	1.7700	1.8400	1.7000	1.7000	-16.256%	27	1,483	-52.353%
2026-08-17	1.6700	2.0300	1.6500	2.0300	+31.818%	92	1,475	-60.099%
2026-08-14	1.7500	1.7500	1.5400	1.5400	-13.966%	24	1,451	-47.403%
2026-08-13	1.7000	1.7900	1.5100	1.7900	-9.137%	61	1,444	-54.749%
2026-08-12	2.0100	2.0100	1.8200	1.9700	+5.914%	16	1,392	-58.883%
2026-08-11	1.9500	2.0500	1.7800	1.8600	+6.286%	74	1,384	-56.452%
2026-08-10	1.3800	1.7600	1.3800	1.7500	+49.573%	37	1,351	-53.714%
2026-08-07	1.4800	1.4800	1.0800	1.1700	-6.400%	30	1,335	-30.769%
2026-08-06	1.2300	1.2500	1.1700	1.2500	0.000%	364	1,250	-35.200%
2026-08-05	1.3600	1.3800	1.2400	1.2500	-11.348%	41	1,277	-35.200%
2026-08-04	1.4500	1.4500	1.3400	1.4100	+3.676%	12	1,302	-42.553%
2026-08-03	1.3700	1.3700	1.3600	1.3600	+10.569%	2	1,296	-40.441%
2026-07-31	1.2400	1.2400	1.1400	1.2300	-10.219%	8	1,295	-34.146%
2026-07-30	1.3100	1.5000	1.2200	1.3700	+71.250%	110	1,292	-40.876%
2026-07-29	0.6500	0.8000	0.6500	0.8000	+19.403%	7	1,211	+1.250%
2026-07-28	0.7500	0.8000	0.6000	0.6700	-29.474%	15	1,208	+20.896%
2026-07-27	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,212	-14.737%
2026-07-22	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,211	-11.957%
2026-07-21	0.8400	0.9000	0.8300	0.9000	+9.756%	19	1,210	-10.000%
2026-07-17	0.8300	0.8300	0.8200	0.8200	-8.889%	2	1,192	-1.220%
2026-07-16	0.9500	0.9500	0.9000	0.9000	-18.182%	5	1,192	-10.000%
2026-07-15	1.1000	1.1000	1.0900	1.1000	-7.563%	3	1,194	-26.364%
2026-07-14	1.0500	1.2500	1.0500	1.1900	+19.000%	7	1,195	-31.933%
2026-07-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,192	-19.000%
2026-07-10	1.0000	1.0000	1.0000	1.0000	+5.263%	2	1,191	-19.000%
2026-07-09	0.9500	0.9500	0.9500	0.9500	+11.765%	3	1,189	-14.737%
2026-07-07	0.8400	0.8600	0.7300	0.8500	+1.190%	169	1,189	-4.706%
2026-07-02	0.9000	0.9300	0.8400	0.8400	-8.696%	77	1,147	-3.571%
2026-07-01	0.9200	0.9200	0.9200	0.9200	+6.977%	1	1,147	-11.957%
2026-06-30	0.8600	0.8600	0.8600	0.8600	+4.878%	2	1,146	-5.814%
2026-06-29	0.8200	0.8200	0.8200	0.8200	-6.818%	47	1,148	-1.220%
2026-06-26	0.8800	0.8800	0.8800	0.8800	-2.222%	10	1,148	-7.955%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-17.431%	1	1,158	-10.000%
2026-06-24	1.0400	1.0900	1.0400	1.0900	+1.869%	12	1,157	-25.688%
2026-06-23	1.0700	1.0700	1.0700	1.0700	-22.464%	3	1,155	-24.299%
2026-06-22	1.3000	1.3800	1.3000	1.3800	-10.968%	338	1,152	-41.304%
2026-06-18	1.4600	1.5500	1.4600	1.5500	+9.155%	2	811	-47.742%
2026-06-17	1.4100	1.4500	1.4100	1.4200	+18.333%	4	811	-42.958%
2026-06-16	0.8700	1.3400	0.8700	1.2000	-10.448%	69	811	-32.500%
2026-06-15	1.3500	1.4500	1.2900	1.3400	+5.512%	259	767	-39.552%
2026-06-11	1.2500	1.2700	1.2500	1.2700	+3.252%	4	601	-36.220%
2026-06-10	1.2100	1.2300	1.2100	1.2300	-10.870%	99	598	-34.146%
2026-06-09	1.3300	1.3900	1.3200	1.3800	-5.479%	65	600	-41.304%
2026-06-08	1.5000	1.5100	1.4400	1.4600	+5.036%	42	539	-44.521%
2026-06-05	1.4000	1.4300	1.2700	1.3900	-13.665%	254	509	-41.727%
2026-06-04	1.6400	1.6400	1.5800	1.6100	-12.022%	64	426	-49.689%
2026-06-02	2.0000	2.0000	1.8300	1.8300	-8.500%	17	366	-55.738%
2026-06-01	1.7700	2.0000	1.7700	2.0000	+21.212%	3	349	-59.500%
2026-05-29	1.4900	1.6500	1.4900	1.6500	+23.134%	8	346	-50.909%
2026-05-27	1.2900	1.3400	1.2900	1.3400	-4.286%	5	339	-39.552%
2026-05-26	1.4000	1.4000	1.4000	1.4000	+18.644%	1	338	-42.143%
2026-05-22	1.1800	1.1800	1.1800	1.1800	0.000%	5	337	-31.356%
2026-05-21	1.1500	1.1800	1.1100	1.1800	+2.609%	6	336	-31.356%
2026-05-20	1.1500	1.1500	1.1500	1.1500	-2.542%	5	336	-29.565%
2026-05-19	1.1800	1.1800	1.1800	1.1800	-5.600%	10	350	-31.356%
2026-05-18	1.2600	1.2600	1.2500	1.2500	-7.407%	3	350	-35.200%
2026-05-14	1.4400	1.4400	1.3500	1.3500	-16.667%	22	350	-40.000%
2026-05-13	1.5700	1.6200	1.5600	1.6200	-14.737%	9	340	-50.000%
2026-05-11	2.0800	2.0800	1.9000	1.9000	-5.000%	3	340	-57.368%
2026-05-08	1.8800	2.0000	1.8800	2.0000	+6.383%	6	338	-59.500%
2026-05-07	1.8800	1.8800	1.8800	1.8800	+17.500%	3	332	-56.915%
2026-05-06	1.6000	1.6000	1.6000	1.6000	+22.137%	1	329	-49.375%
2026-05-04	1.3000	1.3100	1.3000	1.3100	-19.136%	2	328	-38.168%
2026-04-30	1.0000	1.6200	1.0000	1.6200	-28.000%	5	326	-50.000%
2026-04-29	2.2500	2.2500	2.2500	2.2500	-6.250%	2	323	-64.000%
2026-04-28	2.4500	2.4500	2.4000	2.4000	-5.512%	6	325	-66.250%
2026-04-27	2.5400	2.6500	2.5400	2.5400	-4.151%	11	331	-68.110%
2026-04-24	2.5300	2.6900	2.5300	2.6500	-13.115%	44	320	-69.434%
2026-04-22	3.0000	3.0500	3.0000	3.0500	+1.667%	2	315	-73.443%
2026-04-21	3.1500	3.1500	3.0000	3.0000	-1.639%	61	275	-73.000%
2026-04-20	2.9800	3.1000	2.9700	3.0500	0.000%	130	275	-73.443%
2026-04-17	3.0500	3.0500	3.0500	3.0500	+1.667%	20	163	-73.443%
2026-04-16	3.1500	3.1500	3.0000	3.0000	-1.961%	30	160	-73.000%
2026-04-15	2.7600	3.0600	2.7600	3.0600	+5.882%	35	142	-73.529%
2026-04-14	2.8600	2.8900	2.8400	2.8900	+11.154%	10	126	-71.972%
2026-04-13	2.3200	2.6000	2.3200	2.6000	+7.438%	16	116	-68.846%
2026-04-10	2.4200	2.4200	2.4200	2.4200	-6.923%	2	123	-66.529%
2026-04-08	3.4000	3.4000	2.6000	2.6000	+4.418%	2	125	-68.846%
2026-04-07	2.6800	2.6800	2.4300	2.4900	-16.443%	37	124	-67.470%
2026-04-06	2.9800	2.9800	2.9800	2.9800	-6.289%	10	126	-72.819%
2026-04-01	3.1800	3.1800	3.1800	3.1800	+7.071%	4	121	-74.528%
2026-03-30	2.9700	2.9700	2.9700	2.9700	+1.712%	4	121	-72.727%
2026-03-27	2.9000	2.9200	2.9000	2.9200	-20.219%	10	121	-72.260%
2026-03-23	3.6600	3.6600	3.6600	3.6600	-3.684%	1	111	-77.869%
2026-03-20	3.7000	3.8000	3.7000	3.8000	+26.667%	4	110	-78.684%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-10.180%	1	110	-73.000%
2026-03-11	3.6100	3.6100	3.3400	3.3400	+19.713%	3	109	-75.749%
2026-03-04	2.7900	2.7900	2.7900	2.7900	+2.952%	2	109	-70.968%
2026-03-03	2.7100	2.7100	2.7100	2.7100	+9.274%	5	107	-70.111%
2026-03-02	2.4800	2.4800	2.4800	2.4800	+1.224%	1	107	-67.339%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+8.889%	1	107	-66.939%
2026-02-25	2.3600	2.3600	2.2500	2.2500	-3.433%	2	105	-64.000%
2026-02-24	2.3300	2.3300	2.3300	2.3300	-8.627%	10	105	-65.236%
2026-02-23	2.1700	2.5500	2.1700	2.5500	-3.774%	7	95	-68.235%
2026-02-20	2.6500	2.6500	2.6500	2.6500	-0.376%	1	88	-69.434%
2026-02-19	2.7400	2.7400	2.6600	2.6600	+2.308%	5	88	-69.549%
2026-02-13	2.6000	2.6000	2.6000	2.6000	-3.704%	1	87	-68.846%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-20.354%	6	87	-70.000%
2026-02-10	3.3900	3.3900	3.3900	3.3900	-3.693%	3	82	-76.106%
2026-02-09	3.5200	3.5200	3.5200	3.5200	+16.944%	1	82	-76.989%
2026-02-06	3.0300	3.0300	3.0100	3.0100	-42.337%	3	82	-73.090%
2026-01-29	5.2200	5.2200	5.2200	5.2200	+35.233%	1	85	-84.483%
2026-01-27	3.8600	3.8600	3.8600	3.8600	-19.583%	1	85	-79.016%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+6.430%	10	86	-83.125%
2026-01-20	4.5100	4.5100	4.5100	4.5100	-11.220%	70	86	-82.040%
2026-01-13	5.0800	5.0800	5.0800	5.0800	-16.721%	1	133	-84.055%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-13.475%	14	132	-86.721%
2026-01-09	6.3500	7.0500	6.3500	7.0500	-10.419%	21	120	-88.511%
2026-01-07	8.0000	8.0000	7.8700	7.8700	+2.608%	16	121	-89.708%
2026-01-06	7.4500	7.6700	7.4500	7.6700	+25.738%	2	123	-89.439%
2025-12-29	6.2600	6.2600	6.0700	6.1000	-1.613%	9	122	-86.721%
2025-12-26	6.2700	6.2800	6.2000	6.2000	+1.639%	7	116	-86.935%
2025-12-24	6.3200	6.3200	6.1000	6.1000	-1.454%	24	101	-86.721%
2025-12-23	6.1900	6.1900	6.1900	6.1900	-3.281%	1	101	-86.914%
2025-12-22	6.4000	6.4000	6.4000	6.4000	-0.775%	1	99	-87.344%
2025-12-18	6.3000	6.4500	6.3000	6.4500	+6.436%	18	99	-87.442%
2025-12-17	5.9000	6.0600	5.8800	6.0600	+0.165%	24	89	-86.634%
2025-12-16	6.0500	6.0500	6.0500	6.0500	-11.420%	1	68	-86.612%
2025-12-05	6.2400	6.8300	6.2400	6.8300	-3.803%	7	67	-88.141%
2025-11-20	7.1000	7.1000	7.1000	7.1000	-6.579%	1	61	-88.592%
2025-11-14	7.4000	7.6000	7.4000	7.6000	+5.556%	20	60	-89.342%
2025-11-13	7.2000	7.2000	7.2000	7.2000	+2.857%	10	40	-88.750%
2025-11-12	6.8000	7.0000	6.8000	7.0000	0.000%	30	31	-88.429%
2025-11-11	7.0000	7.0000	7.0000	7.0000	-22.222%	1	5	-88.429%
2025-11-03	9.0000	9.0000	9.0000	9.0000	+13.208%	5	5	-91.000%
2025-10-30	7.9500	7.9500	7.9500	7.9500	0.000%	5	5	-89.811%