Dark

MO20261218P70
MO Dec 18 2026 70.00 Put (MO261218P00070000)
option OPRA

EOD

Sep 10, 2026

4.32-16.441%(-0.85)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2500	4.3500	4.2000	4.3200	-16.441%	21	824	0.000%
2026-09-09	5.0500	5.1700	5.0500	5.1700	+11.422%	46	803	-16.441%
2026-09-08	4.3600	4.6500	4.3600	4.6400	+7.657%	16	790	-6.897%
2026-09-04	4.1000	4.3500	4.1000	4.3100	+13.720%	36	743	+0.232%
2026-09-03	3.8600	3.8600	3.7900	3.7900	0.000%	31	743	+13.984%
2026-09-02	4.3000	4.3000	3.7900	3.7900	-4.051%	39	713	+13.984%
2026-09-01	3.8500	3.9500	3.6900	3.9500	-10.227%	25	713	+9.367%
2026-08-31	4.7800	4.7800	4.4000	4.4000	-8.333%	8	696	-1.818%
2026-08-28	4.7500	4.8000	4.7500	4.8000	-4.000%	40	723	-10.000%
2026-08-27	5.1500	5.1500	4.8000	5.0000	+9.890%	36	683	-13.600%
2026-08-26	4.5000	4.5500	4.5000	4.5500	-8.818%	37	676	-5.055%
2026-08-24	5.7500	5.7500	4.6000	4.9900	-11.681%	10	672	-13.427%
2026-08-21	5.7000	5.7000	5.6000	5.6500	-0.877%	5	678	-23.540%
2026-08-20	6.0000	6.0000	5.7000	5.7000	-9.524%	3	681	-24.211%
2026-08-19	6.7000	6.7000	6.3000	6.3000	-10.000%	4	684	-31.429%
2026-08-18	7.2000	7.2000	7.0000	7.0000	-5.405%	10	680	-38.286%
2026-08-17	6.9200	7.4000	6.9200	7.4000	+11.614%	7	690	-41.622%
2026-08-14	6.6300	6.6300	6.6300	6.6300	-2.500%	1	691	-34.842%
2026-08-13	6.9600	6.9600	6.8000	6.8000	-5.556%	8	690	-36.471%
2026-08-12	7.2000	7.2000	7.2000	7.2000	+1.124%	2	683	-40.000%
2026-08-11	7.1000	7.1200	7.1000	7.1200	+9.202%	6	681	-39.326%
2026-08-10	5.0000	6.5200	5.0000	6.5200	+30.400%	13	677	-33.742%
2026-08-07	5.0500	5.0500	5.0000	5.0000	-1.961%	10	673	-13.600%
2026-08-06	5.1000	5.1000	5.1000	5.1000	-8.602%	1	663	-15.294%
2026-08-05	5.3000	5.5800	5.3000	5.5800	+3.333%	7	664	-22.581%
2026-08-04	5.4000	5.4000	5.4000	5.4000	+3.846%	16	664	-20.000%
2026-08-03	5.2000	5.3600	5.2000	5.2000	+9.244%	16	656	-16.923%
2026-07-31	4.8000	4.8000	4.5000	4.7600	-11.524%	12	660	-9.244%
2026-07-30	4.0000	5.3800	4.0000	5.3800	+106.923%	71	652	-19.703%
2026-07-29	2.6000	2.6000	2.6000	2.6000	-5.797%	4	655	+66.154%
2026-07-28	2.6500	2.7600	2.2500	2.7600	-16.364%	18	651	+56.522%
2026-07-27	3.7500	3.7500	3.3000	3.3000	-4.348%	7	655	+30.909%
2026-07-24	3.6200	3.6200	3.4500	3.4500	-13.965%	7	649	+25.217%
2026-07-23	4.0000	4.0100	4.0000	4.0100	+8.378%	2	648	+7.731%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+5.714%	2	647	+16.757%
2026-07-21	3.3000	3.5000	3.3000	3.5000	+9.375%	220	646	+23.429%
2026-07-20	3.1000	3.3500	3.0500	3.2000	-4.478%	59	625	+35.000%
2026-07-17	2.9300	3.3500	2.9300	3.3500	-6.944%	12	590	+28.955%
2026-07-16	3.4800	3.6000	3.4800	3.6000	-12.195%	13	589	+20.000%
2026-07-15	4.2000	4.2000	4.1000	4.1000	-10.870%	17	588	+5.366%
2026-07-14	4.2700	4.6000	4.2700	4.6000	+25.341%	20	579	-6.087%
2026-07-13	3.6700	3.6700	3.6700	3.6700	-4.675%	2	570	+17.711%
2026-07-10	3.9700	3.9700	3.8500	3.8500	0.000%	3	571	+12.208%
2026-07-09	3.3800	3.8500	3.3800	3.8500	+12.573%	285	570	+12.208%
2026-07-08	3.0900	3.4200	3.0900	3.4200	+8.571%	11	296	+26.316%
2026-07-07	3.3000	3.3000	3.1500	3.1500	-12.500%	6	287	+37.143%
2026-07-06	3.6500	3.6500	3.6000	3.6000	+4.348%	4	289	+20.000%
2026-07-02	3.7100	3.7200	3.4500	3.4500	-9.211%	30	276	+25.217%
2026-07-01	3.8000	3.8000	3.8000	3.8000	+5.556%	10	276	+13.684%
2026-06-30	3.3200	3.7300	3.3200	3.6000	+10.769%	16	266	+20.000%
2026-06-29	3.2500	3.2500	3.2500	3.2500	-1.515%	6	263	+32.923%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-4.348%	10	262	+30.909%
2026-06-25	3.6000	3.6000	3.4500	3.4500	-16.867%	62	252	+25.217%
2026-06-23	4.2300	4.2300	4.1500	4.1500	-20.192%	14	223	+4.096%
2026-06-18	5.2000	5.2000	5.2000	5.2000	+8.108%	10	219	-16.923%
2026-06-15	4.8000	4.8100	4.8000	4.8100	+5.022%	18	219	-10.187%
2026-06-12	4.5800	4.5800	4.5800	4.5800	-3.579%	3	203	-5.677%
2026-06-09	4.7600	4.8000	4.7500	4.7500	-1.042%	4	202	-9.053%
2026-06-08	4.8500	4.9000	4.8000	4.8000	+6.430%	60	201	-10.000%
2026-06-05	4.7000	4.7000	4.5100	4.5100	-12.427%	3	141	-4.213%
2026-06-04	5.3000	5.3000	5.1500	5.1500	-10.900%	35	142	-16.117%
2026-06-01	5.7800	5.7800	5.7800	5.7800	+9.886%	10	126	-25.260%
2026-05-29	4.8800	5.2600	4.8800	5.2600	+22.326%	7	126	-17.871%
2026-05-26	4.3000	4.3000	4.3000	4.3000	+14.667%	1	126	+0.465%
2026-05-22	3.7500	3.7500	3.7500	3.7500	-3.846%	1	126	+15.200%
2026-05-20	3.7600	3.9000	3.7500	3.9000	0.000%	14	125	+10.769%
2026-05-19	4.0000	4.0000	3.9000	3.9000	+1.299%	30	105	+10.769%
2026-05-18	4.1300	4.1300	3.8300	3.8500	-8.333%	22	105	+12.208%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-4.545%	5	105	+2.857%
2026-05-14	4.5000	4.5000	4.4000	4.4000	-28.339%	29	101	-1.818%
2026-05-11	6.1400	6.1400	6.1400	6.1400	+18.077%	1	81	-29.642%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+31.980%	2	80	-16.923%
2026-05-04	3.9400	3.9400	3.9400	3.9400	-17.053%	2	80	+9.645%
2026-04-30	4.2500	4.8400	4.2500	4.7500	-24.723%	22	78	-9.053%
2026-04-29	6.3000	6.3200	6.3000	6.3100	-23.976%	8	75	-31.537%
2026-04-16	8.3000	8.3000	8.3000	8.3000	+18.571%	10	72	-47.952%
2026-04-07	7.0000	7.0000	7.0000	7.0000	-9.910%	3	72	-38.286%
2026-03-31	7.5900	7.7700	7.5900	7.7700	+6.438%	2	72	-44.402%
2026-03-30	7.2900	7.3000	7.2900	7.3000	-21.081%	4	73	-40.822%
2026-03-20	9.1500	9.2500	9.1500	9.2500	+4.994%	12	73	-53.297%
2026-03-19	8.8100	8.8100	8.8100	8.8100	+5.762%	1	73	-50.965%
2026-03-18	8.3300	8.3300	8.3300	8.3300	+18.156%	1	73	-48.139%
2026-03-13	7.0500	7.0500	7.0500	7.0500	-0.983%	43	73	-38.723%
2026-03-03	7.1200	7.1200	7.1200	7.1200	+13.920%	2	40	-39.326%
2026-02-27	6.2500	6.2500	6.2500	6.2500	+0.806%	1	39	-30.880%
2026-02-25	6.4200	6.4200	6.2000	6.2000	-11.429%	13	29	-30.323%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+4.478%	1	29	-38.286%
2026-02-23	6.7000	6.7000	6.7000	6.7000	-21.176%	1	29	-35.522%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+1.190%	1	29	-49.176%
2026-02-04	8.4000	8.4000	8.4000	8.4000	-16.000%	1	28	-48.571%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-14.530%	2	27	-56.800%
2026-01-21	11.6800	11.7000	11.6800	11.7000	+6.364%	26	27	-63.077%
2026-01-14	10.9500	11.0000	10.9500	11.0000	-11.647%	4	29	-60.727%
2026-01-13	12.4200	12.4500	12.4000	12.4500	-10.432%	6	31	-65.301%
2026-01-12	13.8300	13.9000	13.7500	13.9000	+0.216%	6	28	-68.921%
2025-12-29	13.8700	13.8700	13.8700	13.8700	0.000%	26	26	-68.854%