Dark

MO20270115C25
MO Jan 15 2027 25.00 Call (MO270115C00025000)
option OPRA

Inactive

Jun 17, 2026

44.37-4.065%(-1.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	44.1300	44.3700	44.1300	44.3700	-4.065%	2	51	0.000%
2026-06-12	46.1200	46.5000	45.8000	46.2500	+1.027%	1,260	51	-4.065%
2026-06-04	45.6700	45.7800	45.6700	45.7800	+0.549%	2	51	-3.080%
2026-06-03	45.4400	45.5300	45.4400	45.5300	-4.208%	2	52	-2.548%
2026-05-28	47.5600	47.5600	47.5300	47.5300	+3.326%	3	52	-6.648%
2026-05-13	46.0000	46.0000	46.0000	46.0000	+4.474%	9	53	-3.543%
2026-05-08	44.0300	44.0300	44.0300	44.0300	-11.051%	1	44	+0.772%
2026-05-01	49.4500	49.5000	49.4500	49.5000	+5.769%	18	41	-10.364%
2026-04-30	46.0000	46.8000	45.8000	46.8000	+12.635%	20	41	-5.192%
2026-04-23	41.4500	41.5500	41.4500	41.5500	+3.076%	2	22	+6.787%
2026-04-22	40.4100	40.4100	40.3100	40.3100	+2.051%	2	22	+10.072%
2026-04-20	39.5000	39.5000	39.5000	39.5000	-1.619%	6	21	+12.329%
2026-04-16	40.1500	40.1500	40.1500	40.1500	+1.236%	8	15	+10.511%
2026-04-15	39.6200	39.6700	39.6200	39.6600	-5.346%	5	7	+11.876%
2026-04-13	41.9000	41.9000	41.9000	41.9000	+2.873%	1	2	+5.895%
2026-04-02	40.7300	40.7300	40.7300	40.7300	+2.802%	1	98	+8.937%
2026-03-24	39.6200	39.6200	39.6200	39.6200	-1.931%	1,740	98	+11.989%
2026-03-18	40.6000	40.6000	40.3500	40.4000	-9.091%	21	98	+9.827%
2026-03-02	44.3700	44.5000	44.1300	44.4400	+0.885%	44	87	-0.158%
2026-02-25	44.0300	44.2100	43.0300	44.0500	+8.498%	74	71	+0.726%
2026-02-06	40.6000	40.6000	40.6000	40.6000	+0.420%	1	71	+9.286%
2026-02-05	40.0500	40.4300	40.0500	40.4300	+7.957%	2	70	+9.745%
2026-02-02	37.4500	37.4500	37.4500	37.4500	+5.941%	1	69	+18.478%
2026-01-30	35.3500	35.3500	35.3500	35.3500	+0.827%	2	68	+25.516%
2026-01-29	35.0600	35.0600	35.0600	35.0600	-3.283%	2	66	+26.554%
2026-01-16	36.2500	36.2500	36.2500	36.2500	-1.602%	2	62	+22.400%
2026-01-15	36.8800	36.9500	36.2700	36.8400	+0.793%	70	62	+20.440%
2026-01-14	36.7500	36.7500	36.5500	36.5500	+10.323%	4	32	+21.395%
2026-01-12	33.1600	33.5000	32.7500	33.1300	+9.957%	38	32	+33.927%
2026-01-07	30.2000	30.2400	29.3100	30.1300	+0.366%	10	29	+47.262%
2026-01-06	30.1100	30.1100	29.1100	30.0200	-8.809%	66	31	+47.801%
2025-12-29	32.9200	32.9200	32.9200	32.9200	-3.743%	1	1	+34.781%
2025-12-24	34.8000	34.8000	32.6500	34.2000	+2.457%	265	37	+29.737%
2025-12-19	33.3800	33.3800	33.3800	33.3800	-2.965%	15	37	+32.924%
2025-12-15	34.3600	34.4200	34.3600	34.4000	+2.077%	3	43	+28.983%
2025-12-12	33.5500	33.7000	33.5500	33.7000	+2.338%	3	40	+31.662%
2025-12-08	33.0200	33.0700	32.9300	32.9300	-0.212%	5	38	+34.740%
2025-12-05	33.1200	33.1200	33.0000	33.0000	-0.901%	2	33	+34.455%
2025-12-04	33.2500	33.3000	33.2500	33.3000	-13.506%	5	32	+33.243%
2025-10-28	38.9600	39.4000	38.1300	38.5000	-7.674%	60	30	+15.247%
2025-09-12	41.4500	41.7500	41.4500	41.7000	+2.306%	240	35	+6.403%
2025-09-09	40.7600	40.7600	40.7600	40.7600	-4.364%	31	35	+8.857%
2025-08-21	42.6200	42.6200	42.6200	42.6200	+3.850%	1	37	+4.106%
2025-08-19	41.0400	41.0400	41.0400	41.0400	+2.472%	32	36	+8.114%
2025-08-12	40.0500	40.0500	40.0500	40.0500	+7.777%	1	5	+10.787%
2025-08-04	37.1600	37.1600	37.1600	37.1600	-0.242%	1	6	+19.403%
2025-07-31	37.3000	37.3000	37.2500	37.2500	+10.109%	2	5	+19.114%
2025-07-10	33.8300	33.8300	33.8300	33.8300	+4.381%	1	6	+31.156%
2025-07-09	32.5300	32.5300	32.1500	32.4100	-8.601%	3	5	+36.902%
2025-07-07	35.3900	35.4600	35.3900	35.4600	+2.932%	2	2	+25.127%
2025-06-26	34.4500	34.4500	34.4500	34.4500	-2.546%	1	1	+28.795%
2025-06-13	34.3000	35.3500	34.3000	35.3500	+2.020%	11,680	370	+25.516%
2025-06-11	34.6000	34.6500	34.6000	34.6500	+0.435%	2	370	+28.052%
2025-05-29	34.5000	34.5000	34.5000	34.5000	-0.433%	4	368	+28.609%
2025-05-28	34.6500	34.6500	34.6500	34.6500	+0.464%	1	364	+28.052%
2025-05-22	34.0000	34.4900	34.0000	34.4900	-1.598%	6	363	+28.646%
2025-05-21	34.2900	35.0500	34.2900	35.0500	+0.143%	5	365	+26.591%
2025-05-20	34.5300	35.0000	34.5300	35.0000	+2.041%	4	362	+26.771%
2025-05-19	34.3000	34.4500	33.7700	34.3000	+1.031%	24	360	+29.359%
2025-05-16	33.6500	34.0100	33.2900	33.9500	+4.462%	132	358	+30.692%
2025-05-15	32.5900	32.5900	32.1000	32.5000	+3.207%	16	337	+36.523%
2025-05-13	31.4900	31.4900	31.4900	31.4900	-3.405%	1	334	+40.902%
2025-05-12	32.8200	33.0300	32.5500	32.6000	-3.550%	36	333	+36.104%
2025-04-24	33.3700	33.8000	33.3700	33.8000	+2.269%	2	329	+31.272%
2025-04-23	33.1400	33.1800	32.7200	33.0500	-2.219%	34	328	+34.251%
2025-04-22	33.1600	33.8800	32.9700	33.8000	+3.617%	112	322	+31.272%
2025-04-21	32.4200	32.7500	32.0600	32.6200	-2.743%	12	303	+36.021%
2025-04-17	33.4700	34.0500	32.9700	33.5400	+1.636%	314	281	+32.290%
2025-04-16	33.2500	33.2500	32.8400	33.0000	+0.457%	14	281	+34.455%
2025-04-15	33.4300	33.5100	32.4900	32.8500	+1.514%	84	278	+35.068%
2025-04-14	32.1600	32.4100	31.3700	32.3600	+2.959%	64	265	+37.114%
2025-04-10	31.6000	32.1800	31.0500	31.4300	-2.391%	82	250	+41.171%
2025-04-09	31.0200	32.2500	30.1100	32.2000	+3.704%	45	239	+37.795%
2025-04-07	30.6200	31.7000	29.7700	31.0500	-0.640%	182	231	+42.899%
2025-04-04	33.1800	33.8000	30.7900	31.2500	-6.716%	600	182	+41.984%
2025-04-03	33.7000	35.3000	32.8000	33.5000	+6.349%	332	130	+32.448%
2025-04-02	32.0200	32.1000	30.6000	31.5000	-9.222%	140	26	+40.857%
2025-04-01	34.7800	34.7800	34.7000	34.7000	-1.420%	4	5	+27.867%
2025-03-31	34.7600	35.2600	34.7600	35.2000	+13.916%	12	3	+26.051%
2025-03-24	33.0500	33.2000	30.9000	30.9000	-5.360%	1,420	87	+43.592%
2025-03-21	32.8200	32.8200	32.2900	32.6500	-1.210%	104	87	+35.896%
2025-03-19	32.8100	33.0800	32.7800	33.0500	-2.794%	16	84	+34.251%
2025-03-17	33.8000	34.0000	33.8000	34.0000	+0.118%	11	80	+30.500%
2025-03-14	33.6200	33.9600	33.3800	33.9600	+1.982%	22	81	+30.654%
2025-03-13	33.5000	33.5000	33.3000	33.3000	+0.726%	5	83	+33.243%
2025-03-12	32.6400	33.1500	32.3500	33.0600	+0.061%	34	83	+34.211%
2025-03-11	33.0900	33.4800	32.6000	33.0400	-3.814%	54	76	+34.292%
2025-03-10	33.3800	34.5100	33.3800	34.3500	+4.091%	29	76	+29.170%
2025-03-07	33.0000	33.0000	33.0000	33.0000	+1.695%	2	83	+34.455%
2025-03-04	32.4900	32.4900	32.4300	32.4500	+5.016%	38	82	+36.733%
2025-02-26	30.9600	30.9600	30.9000	30.9000	+2.352%	2	76	+43.592%
2025-02-24	30.2000	30.2000	29.8900	30.1900	+2.408%	18	76	+46.969%
2025-02-20	29.4700	29.6500	28.9300	29.4800	+6.234%	86	72	+50.509%
2025-02-18	28.0900	28.0900	27.7100	27.7500	-3.713%	56	62	+59.892%
2025-02-14	28.7700	29.2100	28.4500	28.8200	+0.593%	128	34	+53.956%
2025-02-13	28.5400	28.9500	28.2800	28.6500	+0.703%	98	38	+54.869%
2025-02-12	28.6200	28.9600	28.0400	28.4500	-0.698%	162	38	+55.958%
2025-02-10	28.6800	28.6800	28.5800	28.6500	+2.909%	30	23	+54.869%
2025-02-07	27.8200	27.9000	27.7700	27.8400	+3.111%	48	10	+59.375%
2025-01-31	27.0000	27.0000	27.0000	27.0000	+2.818%	2	1	+64.333%
2025-01-23	26.3000	26.3000	26.2600	26.2600	-8.661%	2	1	+68.964%
2024-12-24	28.7500	28.7500	28.7500	28.7500	-4.167%	25	11	+54.330%
2024-12-17	30.0000	30.0000	30.0000	30.0000	-2.755%	3	11	+47.900%
2024-12-11	30.8500	30.8500	30.8500	30.8500	+0.587%	1	11	+43.825%
2024-12-10	30.6500	30.6700	30.6500	30.6700	-4.929%	3	12	+44.669%
2024-12-06	32.2600	32.2600	32.2600	32.2600	-0.278%	2	9	+37.539%
2024-12-02	32.3500	32.3500	32.3500	32.3500	+11.360%	1	8	+37.156%
2024-11-12	29.0500	29.0500	29.0500	29.0500	+0.868%	3	7	+52.737%
2024-11-08	28.8000	28.8000	28.8000	28.8000	-2.505%	4	4	+54.063%
2024-10-31	29.5400	29.5400	29.5400	29.5400	+17.689%	1	2	+50.203%
2024-10-25	25.1000	25.1000	25.1000	25.1000	0.000%	2	1	+76.773%