Dark

MO20261218P65
MO Dec 18 2026 65.00 Put (MO261218P00065000)
option OPRA

EOD

Sep 10, 2026

2.00-15.966%(-0.38)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9500	2.0300	1.9400	2.0000	-15.966%	80	1,433	0.000%
2026-09-09	2.4100	2.4100	2.3600	2.3800	+6.726%	25	1,378	-15.966%
2026-09-08	2.0900	2.4100	2.0600	2.2300	+14.359%	292	1,362	-10.314%
2026-09-04	1.8800	2.0500	1.8800	1.9500	+16.071%	189	1,432	+2.564%
2026-09-03	1.8800	1.8800	1.6600	1.6800	-5.085%	58	1,432	+19.048%
2026-09-02	2.0000	2.1000	1.7700	1.7700	-4.839%	51	1,392	+12.994%
2026-09-01	1.8200	1.8600	1.6300	1.8600	-7.000%	140	1,379	+7.527%
2026-08-31	2.3200	2.3200	2.0000	2.0000	-9.910%	54	1,380	0.000%
2026-08-28	2.3500	2.3500	2.1500	2.2200	-9.388%	151	1,380	-9.910%
2026-08-27	2.5200	2.5400	2.3000	2.4500	+14.486%	43	1,245	-18.367%
2026-08-26	2.3400	2.3400	2.1400	2.1400	-7.759%	58	1,242	-6.542%
2026-08-25	2.5100	2.6400	2.3100	2.3200	-6.452%	34	1,253	-13.793%
2026-08-24	2.6500	2.6500	2.2800	2.4800	-25.526%	180	1,244	-19.355%
2026-08-21	3.1700	3.3300	3.1700	3.3300	+15.225%	12	1,215	-39.940%
2026-08-20	3.3000	3.3000	2.8800	2.8900	-15.000%	100	1,215	-30.796%
2026-08-19	3.4500	3.7000	3.3900	3.4000	-6.849%	131	1,208	-41.176%
2026-08-18	3.8300	3.9000	3.6500	3.6500	-14.918%	78	1,144	-45.205%
2026-08-17	3.6500	4.3700	3.6500	4.2900	+24.348%	83	1,077	-53.380%
2026-08-14	3.8000	3.8000	3.4500	3.4500	-7.754%	6	1,033	-42.029%
2026-08-13	3.4200	3.7400	3.4200	3.7400	-8.108%	10	1,028	-46.524%
2026-08-12	4.1000	4.1600	3.9000	4.0700	+4.359%	79	1,027	-50.860%
2026-08-11	4.1000	4.1100	3.8500	3.9000	+4.839%	57	984	-48.718%
2026-08-10	2.6200	3.7200	2.6200	3.7200	+45.882%	100	963	-46.237%
2026-08-07	2.9800	2.9800	2.5500	2.5500	-8.602%	6	944	-21.569%
2026-08-06	2.4100	2.7900	2.4100	2.7900	-4.452%	142	942	-28.315%
2026-08-05	2.8700	3.0000	2.8500	2.9200	0.000%	9	879	-31.507%
2026-08-04	3.0000	3.0500	2.8400	2.9200	+3.180%	129	878	-31.507%
2026-08-03	2.8000	2.8500	2.6800	2.8300	+6.391%	79	809	-29.329%
2026-07-31	3.2000	3.2000	2.5700	2.6600	-11.333%	60	764	-24.812%
2026-07-30	2.4800	3.0000	2.4100	3.0000	+114.286%	72	720	-33.333%
2026-07-28	1.1700	1.4000	1.1700	1.4000	-20.455%	5	681	+42.857%
2026-07-27	1.9500	1.9500	1.7600	1.7600	-3.297%	8	682	+13.636%
2026-07-24	1.9200	1.9200	1.7800	1.8200	-15.349%	12	674	+9.890%
2026-07-23	2.0500	2.1700	1.9700	2.1500	+16.216%	11	670	-6.977%
2026-07-21	1.8500	1.8500	1.8500	1.8500	+11.446%	1	668	+8.108%
2026-07-20	1.6600	1.6600	1.6600	1.6600	+7.792%	15	668	+20.482%
2026-07-17	1.5400	1.5400	1.5400	1.5400	-16.757%	12	668	+29.870%
2026-07-16	1.8500	1.8500	1.8500	1.8500	-15.909%	3	670	+8.108%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-10.204%	2	670	-9.091%
2026-07-14	2.2800	2.4900	2.2800	2.4500	+24.365%	4	670	-18.367%
2026-07-13	1.9300	1.9700	1.9300	1.9700	-6.190%	56	671	+1.523%
2026-07-10	2.0400	2.1000	2.0400	2.1000	+7.143%	2	615	-4.762%
2026-07-09	1.7100	1.9600	1.7100	1.9600	+20.988%	4	614	+2.041%
2026-07-07	1.6200	1.6200	1.6200	1.6200	-19.000%	1	611	+23.457%
2026-07-06	2.0800	2.0800	2.0000	2.0000	+5.263%	5	611	0.000%
2026-07-02	1.6000	1.9000	1.6000	1.9000	-7.317%	2	606	+5.263%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+4.061%	1	606	-2.439%
2026-06-30	1.9700	1.9700	1.9700	1.9700	+15.882%	10	606	+1.523%
2026-06-26	1.7500	1.7500	1.7000	1.7000	-17.476%	2	596	+17.647%
2026-06-24	2.1000	2.1000	2.0600	2.0600	-7.623%	15	597	-2.913%
2026-06-23	2.4000	2.4000	2.2300	2.2300	-17.407%	13	595	-10.314%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-6.574%	1	593	-25.926%
2026-06-18	2.9900	3.0500	2.8900	2.8900	-3.667%	12	581	-30.796%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+19.522%	1	581	-33.333%
2026-06-16	2.4600	2.5100	2.4000	2.5100	-7.380%	187	581	-20.319%
2026-06-15	2.7300	2.7300	2.5800	2.7100	+6.275%	54	429	-26.199%
2026-06-12	2.5500	2.5500	2.5500	2.5500	+2.000%	3	427	-21.569%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-11.032%	1	424	-20.000%
2026-06-09	2.6000	2.8300	2.6000	2.8100	+17.083%	9	424	-28.826%
2026-06-05	2.4500	2.4500	2.4000	2.4000	-20.000%	2	421	-16.667%
2026-06-04	3.0500	3.0500	3.0000	3.0000	-10.448%	3	421	-33.333%
2026-06-02	3.4000	3.4000	3.3500	3.3500	+9.836%	6	422	-40.299%
2026-06-01	2.8500	3.3000	2.8500	3.0500	0.000%	11	416	-34.426%
2026-05-29	2.7500	3.0600	2.7500	3.0500	+26.033%	19	411	-34.426%
2026-05-27	2.4200	2.4200	2.4200	2.4200	-3.200%	1	396	-17.355%
2026-05-26	2.1100	2.5800	2.1100	2.5000	+11.607%	6	397	-20.000%
2026-05-22	2.0600	2.2600	2.0600	2.2400	+1.357%	30	392	-10.714%
2026-05-21	2.1600	2.2100	2.1500	2.2100	-3.913%	10	382	-9.502%
2026-05-20	2.1100	2.3000	2.1100	2.3000	+12.195%	7	382	-13.043%
2026-05-19	2.2800	2.3100	2.0500	2.0500	-10.480%	34	267	-2.439%
2026-05-18	2.3000	2.3200	2.2900	2.2900	-11.923%	134	267	-12.664%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-16.129%	1	267	-23.077%
2026-05-12	3.1000	3.1000	3.1000	3.1000	-9.621%	4	262	-35.484%
2026-05-07	3.4300	3.4300	3.4300	3.4300	+14.333%	6	262	-41.691%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+22.449%	2	256	-33.333%
2026-05-05	2.3400	2.4500	2.3400	2.4500	+12.903%	5	254	-18.367%
2026-05-04	2.1700	2.1700	2.1700	2.1700	-7.660%	3	257	-7.834%
2026-05-01	2.3500	2.3500	2.3500	2.3500	-11.321%	1	253	-14.894%
2026-04-30	2.7900	2.9100	2.6100	2.6500	-45.585%	41	253	-24.528%
2026-04-27	4.6000	4.8700	4.6000	4.8700	+3.617%	5	264	-58.932%
2026-04-24	4.5000	4.7000	4.4100	4.7000	-8.382%	128	260	-57.447%
2026-04-22	5.1300	5.1300	5.1300	5.1300	+2.395%	10	145	-61.014%
2026-04-14	5.0100	5.0100	5.0100	5.0100	+15.172%	1	149	-60.080%
2026-04-13	4.5000	4.5000	4.3400	4.3500	+7.407%	43	149	-54.023%
2026-04-09	4.0000	4.0500	4.0000	4.0500	-16.495%	20	116	-50.617%
2026-03-27	4.8500	4.8500	4.8500	4.8500	-14.159%	4	97	-58.763%
2026-03-25	5.6500	5.6500	5.6500	5.6500	-6.612%	20	97	-64.602%
2026-03-20	5.9500	6.0700	5.9500	6.0500	+4.310%	18	77	-66.942%
2026-03-18	5.8000	5.8000	5.8000	5.8000	+18.367%	5	65	-65.517%
2026-03-17	4.9000	4.9000	4.9000	4.9000	+6.291%	1	60	-59.184%
2026-03-04	4.6100	4.6100	4.6100	4.6100	+15.250%	4	59	-56.616%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-1.961%	1	57	-50.000%
2026-02-25	4.0800	4.0800	4.0800	4.0800	-16.393%	1	57	-50.980%
2026-02-18	4.7500	4.8800	4.7500	4.8800	+1.667%	12	57	-59.016%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+6.195%	10	52	-58.333%
2026-02-13	4.4500	4.5200	4.4500	4.5200	-20.282%	2	47	-55.752%
2026-02-10	5.6700	5.6700	5.6700	5.6700	+3.091%	2	47	-64.727%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+6.796%	3	45	-63.636%
2026-02-06	5.1500	5.1500	5.1500	5.1500	-29.452%	10	42	-61.165%
2026-01-29	7.2500	7.3000	7.2500	7.3000	-3.567%	4	33	-72.603%
2026-01-22	7.5700	7.5700	7.5700	7.5700	+5.432%	1	30	-73.580%
2026-01-15	7.1800	7.1800	7.1800	7.1800	-31.358%	1	29	-72.145%
2026-01-05	10.4600	10.4600	10.4600	10.4600	+7.613%	1	28	-80.880%
2025-12-26	10.0200	10.1600	9.7200	9.7200	+0.725%	7	28	-79.424%
2025-12-18	9.6800	9.6800	9.6500	9.6500	-11.224%	20	22	-79.275%
2025-11-10	10.8700	10.8700	10.8700	10.8700	0.000%	2	2	-81.601%