Dark

MO20270115C40
MO Jan 15 2027 40.00 Call (MO270115C00040000)
option OPRA

EOD

Jul 23, 2026

32.00-8.910%(-3.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.0000	32.0000	32.0000	32.0000	-8.910%	10	17	0.000%
2026-07-17	35.1300	35.1300	35.1300	35.1300	+9.781%	1	17	-8.910%
2026-07-06	32.0000	32.0000	32.0000	32.0000	+0.787%	1	18	0.000%
2026-06-23	31.7500	31.7500	31.7500	31.7500	+8.362%	1	17	+0.787%
2026-06-17	29.5000	29.5000	29.0000	29.3000	-2.658%	4	17	+9.215%
2026-06-16	30.1000	30.1000	30.1000	30.1000	-0.364%	2	17	+6.312%
2026-06-15	30.2400	30.2400	30.0900	30.2100	-4.550%	3	18	+5.925%
2026-06-12	31.2500	31.6500	30.8500	31.6500	+8.316%	1,261	18	+1.106%
2026-06-02	29.1300	29.2400	29.1300	29.2200	+1.706%	3	53	+9.514%
2026-06-01	28.6000	28.7300	28.6000	28.7300	-11.190%	3	53	+11.382%
2026-05-14	32.3500	32.3500	32.3500	32.3500	-2.118%	2	54	-1.082%
2026-05-01	33.0500	33.0500	33.0500	33.0500	+4.589%	1	55	-3.177%
2026-04-30	31.6000	31.6000	31.6000	31.6000	+10.490%	1	55	+1.266%
2026-04-29	28.6000	28.6000	28.6000	28.6000	+5.730%	1	55	+11.888%
2026-04-24	27.0500	27.0500	27.0500	27.0500	+6.580%	5	55	+18.299%
2026-04-22	25.2900	25.8600	25.2900	25.3800	+2.878%	20	60	+26.084%
2026-04-16	24.6700	24.6700	24.6700	24.6700	-7.464%	1	63	+29.712%
2026-04-02	26.6600	26.6600	26.6600	26.6600	+5.375%	1	63	+20.030%
2026-03-26	25.6000	25.6000	25.2600	25.3000	+3.604%	7	63	+26.482%
2026-03-25	24.1100	24.5400	24.0500	24.4200	-3.018%	39	63	+31.040%
2026-03-24	25.1800	25.1800	25.1800	25.1800	+2.150%	1,740	63	+27.085%
2026-03-20	24.4000	24.6500	24.4000	24.6500	-3.711%	25	106	+29.817%
2026-03-19	25.6000	25.6000	25.6000	25.6000	-8.897%	3	131	+25.000%
2026-03-13	28.1000	28.1000	28.1000	28.1000	+3.233%	3	133	+13.879%
2026-03-12	27.2200	27.2200	27.2200	27.2200	+2.331%	5	132	+17.561%
2026-03-09	26.6000	26.6000	26.6000	26.6000	-7.188%	1	137	+20.301%
2026-03-03	28.6600	28.6600	28.6600	28.6600	-1.748%	1	138	+11.654%
2026-02-25	29.1400	29.1700	28.8000	29.1700	+5.957%	32	132	+9.702%
2026-02-20	27.5300	27.5300	27.5300	27.5300	-0.542%	16	132	+16.237%
2026-02-19	27.9600	27.9600	26.7500	27.6800	+1.503%	5	148	+15.607%
2026-02-13	26.7000	27.6700	26.7000	27.2700	+9.080%	15	157	+17.345%
2026-02-05	25.8500	25.8500	25.0000	25.0000	+16.387%	2	157	+28.000%
2026-02-02	21.4800	21.4800	21.4800	21.4800	+8.485%	1	162	+48.976%
2026-01-29	21.3500	22.0000	19.8000	19.8000	-10.163%	3	163	+61.616%
2026-01-20	22.0300	22.0400	22.0300	22.0400	-0.362%	2	166	+45.191%
2026-01-16	21.7500	22.1200	19.5600	22.1200	+5.333%	26	163	+44.665%
2026-01-14	21.0000	21.0000	21.0000	21.0000	+6.870%	8	163	+52.381%
2026-01-13	19.7000	19.7200	19.6000	19.6500	+6.216%	41	171	+62.850%
2026-01-12	18.2500	18.5000	18.2500	18.5000	+5.835%	11	150	+72.973%
2026-01-09	17.6800	17.7800	17.4800	17.4800	+6.068%	34	151	+83.066%
2026-01-08	16.8200	16.8200	16.4500	16.4800	+4.968%	13	119	+94.175%
2026-01-06	15.5100	15.7000	14.8600	15.7000	-12.778%	60	112	+103.822%
2025-12-30	18.0000	18.0000	18.0000	18.0000	-0.332%	1	92	+77.778%
2025-12-26	18.5700	18.5700	18.0600	18.0600	-3.422%	32	91	+77.187%
2025-12-24	18.5000	18.8500	18.5000	18.7000	+1.796%	2,700	131	+71.123%
2025-12-23	18.7800	18.7800	18.3700	18.3700	-2.391%	11	131	+74.197%
2025-12-22	18.7400	18.8200	18.7400	18.8200	+0.696%	2	133	+70.032%
2025-12-19	18.5000	18.6900	18.3900	18.6900	-1.890%	3	133	+71.215%
2025-12-18	18.9500	19.0600	18.9500	19.0500	+1.600%	6	130	+67.979%
2025-12-15	18.7500	18.7500	18.7500	18.7500	-1.832%	1	128	+70.667%
2025-11-26	19.1000	19.1000	19.1000	19.1000	+2.965%	1	127	+67.539%
2025-11-25	18.3500	18.6900	18.3500	18.5500	+1.366%	5	127	+72.507%
2025-11-24	18.1000	19.2500	17.9500	18.3000	-3.937%	26	122	+74.863%
2025-11-18	19.0500	19.0500	19.0500	19.0500	+3.029%	3	100	+67.979%
2025-11-17	18.3000	18.4900	18.3000	18.4900	+2.722%	9	100	+73.067%
2025-11-07	18.0000	18.0000	18.0000	18.0000	+2.975%	8	102	+77.778%
2025-11-06	17.4800	17.4800	17.4800	17.4800	+2.824%	1	110	+83.066%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-6.077%	8	101	+88.235%
2025-10-30	17.8000	18.1000	17.5000	18.1000	-21.064%	14	101	+76.796%
2025-10-29	23.0000	23.0000	22.9300	22.9300	-4.815%	2	87	+39.555%
2025-10-28	24.0400	24.4000	23.5900	24.0900	-0.041%	42	87	+32.835%
2025-10-27	24.0800	24.1000	24.0800	24.1000	+0.626%	2	89	+32.780%
2025-10-21	24.3000	24.3000	23.9500	23.9500	-6.078%	7	89	+33.612%
2025-10-15	25.2000	25.5000	25.2000	25.5000	-2.374%	2	83	+25.490%
2025-10-09	26.1700	26.1700	26.1200	26.1200	+0.346%	10	83	+22.511%
2025-10-08	26.0300	26.0300	26.0300	26.0300	+1.481%	5	83	+22.935%
2025-10-06	25.6500	25.6500	25.6500	25.6500	-3.098%	16	83	+24.756%
2025-09-30	26.4200	26.5000	26.4200	26.4700	+3.116%	30	67	+20.892%
2025-09-25	25.6000	25.6700	25.6000	25.6700	+0.904%	20	86	+24.659%
2025-09-24	25.4500	25.4500	25.4300	25.4400	+2.788%	3	86	+25.786%
2025-09-23	24.3000	24.7500	24.3000	24.7500	-1.980%	8	89	+29.293%
2025-09-19	25.2600	25.2700	25.2000	25.2500	-2.585%	50	81	+26.733%
2025-09-17	25.9100	25.9200	25.9100	25.9200	+2.370%	10	31	+23.457%
2025-09-16	25.3200	25.3200	25.3200	25.3200	-5.169%	10	21	+26.382%
2025-09-12	26.3600	26.8500	26.3600	26.7000	+3.609%	1,621	11	+19.850%
2025-09-09	25.6800	25.7700	25.6800	25.7700	+0.664%	14	45	+24.175%
2025-09-08	25.6000	25.6000	25.6000	25.6000	-6.055%	10	45	+25.000%
2025-09-02	27.2500	27.2500	27.2500	27.2500	-0.909%	3	51	+17.431%
2025-08-20	27.5000	27.5000	27.5000	27.5000	+6.672%	10	53	+16.364%
2025-08-15	25.7700	25.7800	25.7700	25.7800	-0.998%	10	63	+24.127%
2025-08-12	26.0400	26.0400	26.0400	26.0400	+0.154%	3	53	+22.888%
2025-08-11	25.9000	26.0500	25.8500	26.0000	+8.696%	9	50	+23.077%
2025-08-06	23.8500	23.9200	23.8500	23.9200	+6.311%	11	58	+33.779%
2025-08-04	22.5000	22.5000	22.5000	22.5000	+13.636%	1	69	+42.222%
2025-07-23	19.9300	19.9300	19.8000	19.8000	+2.062%	7	72	+61.616%
2025-07-22	19.4500	19.4500	19.4000	19.4000	+5.550%	3	65	+64.948%
2025-07-17	18.5200	18.5200	18.3800	18.3800	+1.100%	8	68	+74.102%
2025-07-11	18.1800	18.1800	18.1800	18.1800	-3.810%	2	62	+76.018%
2025-07-10	18.7000	18.9000	18.6800	18.9000	+8.808%	16	60	+69.312%
2025-07-09	17.5000	17.5000	17.3700	17.3700	-12.757%	7	50	+84.226%
2025-07-08	20.1200	20.1200	19.6700	19.9100	-2.736%	9	44	+60.723%
2025-07-07	20.4700	20.4700	20.4700	20.4700	+4.067%	1	35	+56.326%
2025-07-03	19.5600	19.6700	19.4700	19.6700	+1.759%	6	28	+62.684%
2025-07-02	19.3300	19.3300	19.3300	19.3300	+3.757%	1	28	+65.546%
2025-07-01	18.6300	18.6300	18.6300	18.6300	-9.826%	1	27	+71.766%
2025-06-23	20.5700	20.6600	20.4500	20.6600	+3.248%	9	27	+54.889%
2025-06-18	19.9700	20.0100	19.9700	20.0100	+1.832%	2	16	+59.920%
2025-06-17	19.4100	19.6700	19.4100	19.6500	-1.256%	6	16	+62.850%
2025-06-13	19.6500	19.9000	19.6500	19.9000	-0.995%	2,920	12	+60.804%
2025-06-12	20.1000	20.1000	20.1000	20.1000	+3.236%	1	59	+59.204%
2025-06-09	19.1500	19.4700	19.1500	19.4700	-1.418%	2	59	+64.355%
2025-05-28	19.3000	19.7500	19.3000	19.7500	+1.023%	2	59	+62.025%
2025-05-27	19.5500	19.6100	19.5500	19.5500	+0.773%	6	59	+63.683%
2025-05-22	18.9700	19.6400	18.6500	19.4000	-2.513%	56	58	+64.948%
2025-05-21	19.9100	19.9200	19.3700	19.9000	-0.748%	26	55	+60.804%
2025-05-20	19.7600	20.0500	19.7600	20.0500	+3.564%	4	49	+59.601%
2025-05-19	19.3500	19.6700	19.0200	19.3600	+2.597%	94	47	+65.289%
2025-05-16	18.5300	19.0500	18.0000	18.8700	+5.596%	100	35	+69.581%
2025-05-15	17.6200	18.2800	16.9200	17.8700	+7.715%	98	35	+79.071%
2025-05-14	16.6000	16.6000	16.0400	16.5900	-0.955%	58	30	+92.887%
2025-05-13	16.7300	16.7500	16.2000	16.7500	-2.616%	65	31	+91.045%
2025-05-12	17.8700	18.2000	17.2000	17.2000	-12.468%	120	37	+86.047%
2025-05-09	20.0000	20.0000	19.4900	19.6500	-5.027%	60	40	+62.850%
2025-05-08	20.7400	21.0900	20.3100	20.6900	-0.767%	108	47	+54.664%
2025-05-07	20.6700	21.0500	20.1700	20.8500	+5.144%	30	36	+53.477%
2025-05-05	19.9700	20.3200	19.8300	19.8300	+0.916%	14	35	+61.372%
2025-05-02	19.5000	20.1800	19.5000	19.6500	+0.614%	40	37	+62.850%
2025-05-01	19.5300	19.5300	19.5300	19.5300	+2.358%	4	40	+63.850%
2025-04-24	19.0600	19.6500	19.0600	19.0800	+0.421%	10	40	+67.715%
2025-04-23	19.1300	19.1300	19.0000	19.0000	+1.931%	2	42	+68.421%
2025-04-22	18.4500	19.3500	18.4500	18.6400	-0.956%	102	41	+71.674%
2025-04-03	18.6500	19.1200	18.6500	18.8200	-5.189%	16	17	+70.032%
2025-03-31	19.6500	19.8500	19.6500	19.8500	+15.072%	2	14	+61.209%
2025-03-25	16.8900	17.2500	16.8900	17.2500	-2.266%	11	13	+85.507%
2025-03-24	17.5500	17.6500	17.2500	17.6500	-1.944%	400	13	+81.303%
2025-03-20	18.0300	18.0300	17.6500	18.0000	-4.812%	14	78	+77.778%
2025-03-14	18.9100	19.0000	18.9100	18.9100	+0.585%	20	76	+69.223%
2025-03-13	18.8000	18.8000	18.8000	18.8000	+5.322%	5	82	+70.213%
2025-03-12	17.8500	17.8500	17.8500	17.8500	-6.053%	8	82	+79.272%
2025-03-10	18.6000	19.0000	18.3500	19.0000	+4.396%	16	74	+68.421%
2025-03-07	18.0000	18.5000	18.0000	18.2000	+12.000%	36	81	+75.824%
2025-03-06	16.2500	16.2500	16.2500	16.2500	-7.143%	2	90	+96.923%
2025-03-04	17.2000	18.5600	17.2000	17.5000	+2.639%	11	90	+82.857%
2025-03-03	16.8000	17.0500	16.8000	17.0500	+8.807%	4	86	+87.683%
2025-02-28	15.6700	15.6700	15.6700	15.6700	+11.929%	4	82	+104.212%
2025-02-26	16.0000	16.0000	14.0000	14.0000	-13.043%	7	81	+128.571%
2025-02-25	16.3100	16.4500	16.1000	16.1000	+13.781%	11	80	+98.758%
2025-02-11	13.7500	14.1500	13.7500	14.1500	+23.043%	22	69	+126.148%
2025-01-30	11.5000	11.5000	11.5000	11.5000	-15.751%	6	86	+178.261%
2025-01-27	13.6500	13.6500	13.6500	13.6500	+15.482%	10	80	+134.432%
2025-01-15	11.8200	11.8200	11.8200	11.8200	+2.962%	1	70	+170.728%
2025-01-13	11.4800	11.4800	11.4800	11.4800	-3.610%	15	70	+178.746%
2025-01-08	12.1700	12.1700	11.9100	11.9100	-9.636%	3	55	+168.682%
2024-12-26	13.0900	13.2000	13.0900	13.1800	+1.776%	84	55	+142.792%
2024-12-20	12.9500	12.9500	12.9500	12.9500	-25.360%	1	74	+147.104%
2024-11-26	17.3500	17.3500	17.3500	17.3500	+8.438%	61	73	+84.438%
2024-11-19	16.2300	16.2300	16.0000	16.0000	-2.439%	21	81	+100.000%
2024-11-18	16.6100	16.6100	16.4000	16.4000	+10.438%	37	102	+95.122%
2024-11-11	14.8500	14.8500	14.8500	14.8500	+3.125%	1	138	+115.488%
2024-10-31	14.5000	15.0500	14.4000	14.4000	+34.579%	25	138	+122.222%
2024-10-28	10.7000	10.7000	10.7000	10.7000	+3.783%	1	161	+199.065%
2024-10-22	10.3100	10.3100	10.3100	10.3100	+6.618%	1	161	+210.378%
2024-10-21	10.2000	10.2000	9.6700	9.6700	-11.284%	3	161	+230.920%
2024-10-16	10.8000	10.9000	10.8000	10.9000	+2.347%	97	159	+193.578%
2024-10-07	11.1400	11.1800	10.6500	10.6500	-10.579%	30	62	+200.469%
2024-09-25	11.9100	11.9100	11.9100	11.9100	+7.394%	1	32	+168.682%
2024-09-20	11.0900	11.0900	11.0900	11.0900	-4.397%	2	31	+188.548%
2024-09-17	12.2500	12.2500	11.6000	11.6000	-11.111%	11	31	+175.862%
2024-09-16	12.5500	13.0500	12.5500	13.0500	0.000%	20	20	+145.211%