Dark

MO20270115C45
MO Jan 15 2027 45.00 Call (MO270115C00045000)
option OPRA

Inactive

Jul 16, 2026

27.30-6.826%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	27.3000	27.3000	27.3000	27.3000	-6.826%	1	34	0.000%
2026-06-29	29.3000	29.3000	29.3000	29.3000	+14.453%	5	33	-6.826%
2026-06-16	25.6000	25.6000	25.6000	25.6000	+1.547%	5	33	+6.641%
2026-06-15	25.4000	25.4000	25.2100	25.2100	-3.595%	4	28	+8.290%
2026-06-12	26.8000	27.8000	26.1500	26.1500	+0.577%	160	28	+4.398%
2026-06-04	25.9500	26.0000	25.9500	26.0000	-9.250%	4	30	+5.000%
2026-05-04	28.6500	28.6500	28.6500	28.6500	+24.565%	1	31	-4.712%
2026-04-28	23.0000	23.0000	23.0000	23.0000	+23.989%	1	32	+18.696%
2026-04-16	18.5500	18.5500	18.5500	18.5500	-10.602%	1	33	+47.170%
2026-03-26	20.4300	20.7500	20.4300	20.7500	+6.684%	5	33	+31.566%
2026-03-25	19.4500	19.4500	19.4500	19.4500	-2.015%	5	33	+40.360%
2026-03-24	20.7000	20.7000	18.9000	19.8500	-20.916%	740	36	+37.531%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+14.091%	4	65	+8.765%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-4.348%	1	65	+24.091%
2026-02-19	23.0000	23.0000	23.0000	23.0000	+4.688%	2	65	+18.696%
2026-02-18	21.9700	21.9700	21.9700	21.9700	-0.813%	4	67	+24.260%
2026-02-17	22.1500	22.1500	22.1500	22.1500	+0.682%	1	63	+23.251%
2026-02-12	22.0000	22.0000	22.0000	22.0000	+11.111%	3	63	+24.091%
2026-02-09	19.8000	19.8000	19.8000	19.8000	+17.857%	5	66	+37.879%
2026-01-29	16.8000	16.8000	16.8000	16.8000	-2.721%	1	66	+62.500%
2026-01-20	17.2700	17.2700	17.2700	17.2700	+0.994%	10	67	+58.078%
2026-01-16	16.5000	17.1000	16.5000	17.1000	0.000%	2	66	+59.649%
2026-01-15	17.1000	17.1000	17.1000	17.1000	+2.395%	1	66	+59.649%
2026-01-14	15.9700	16.7000	15.9300	16.7000	+30.469%	9	65	+63.473%
2026-01-09	12.8000	12.8000	12.8000	12.8000	+22.254%	1	60	+113.281%
2026-01-07	10.4700	10.4700	10.4700	10.4700	-9.819%	1	59	+160.745%
2026-01-06	11.6100	11.6100	11.6100	11.6100	-0.769%	1	58	+135.142%
2026-01-05	11.4000	11.7000	11.4000	11.7000	-11.698%	27	57	+133.333%
2025-12-31	13.2500	13.2500	13.2500	13.2500	+0.455%	2	28	+106.038%
2025-12-26	13.5000	13.5000	13.1900	13.1900	-4.765%	12	28	+106.975%
2025-12-24	13.5000	13.8500	13.5000	13.8500	+2.669%	4,080	192	+97.112%
2025-12-23	13.5500	13.5500	13.3700	13.4900	-5.000%	30	192	+102.372%
2025-12-16	14.1000	14.2000	14.1000	14.2000	+0.567%	3	207	+92.254%
2025-12-02	14.0400	14.1200	14.0400	14.1200	+0.857%	5	207	+93.343%
2025-12-01	14.0000	14.0000	14.0000	14.0000	+1.449%	1	206	+95.000%
2025-11-26	13.8000	13.8000	13.8000	13.8000	+5.747%	4	202	+97.826%
2025-11-20	13.6700	13.8000	13.0500	13.0500	+4.067%	31	202	+109.195%
2025-11-10	12.3000	12.7800	12.3000	12.5400	-0.870%	36	175	+117.703%
2025-11-05	12.8800	12.8800	12.6500	12.6500	+3.689%	4	139	+115.810%
2025-11-03	12.6000	12.6000	12.1700	12.2000	-5.058%	5	137	+123.770%
2025-10-31	12.8500	12.8500	12.8500	12.8500	-4.461%	3	137	+112.451%
2025-10-30	13.4500	13.4500	13.4500	13.4500	-29.211%	1	137	+102.974%
2025-10-28	19.0300	19.0300	18.8000	19.0000	-5.095%	6	137	+43.684%
2025-10-23	19.9800	20.2400	19.8800	20.0200	+5.037%	30	137	+36.364%
2025-10-21	19.0600	19.0600	19.0600	19.0600	-10.094%	10	135	+43.232%
2025-10-08	21.2000	21.2000	21.2000	21.2000	-2.259%	1	135	+28.774%
2025-09-30	21.6900	21.6900	21.6900	21.6900	+2.023%	50	136	+25.864%
2025-09-26	20.9000	21.2600	20.8700	21.2600	+2.212%	40	86	+28.410%
2025-09-25	20.7600	20.8000	20.7000	20.8000	+2.312%	70	106	+31.250%
2025-09-23	20.3500	20.3500	20.3300	20.3300	+2.418%	2	36	+34.284%
2025-09-22	20.0000	20.0000	19.8500	19.8500	-4.475%	20	36	+37.531%
2025-09-15	20.7400	20.7800	20.7400	20.7800	-4.018%	3	36	+31.376%
2025-09-12	21.8000	21.8000	21.6500	21.6500	+3.095%	1,620	36	+26.097%
2025-09-09	21.0000	21.0000	21.0000	21.0000	-6.375%	5	101	+30.000%
2025-09-02	22.4300	22.4300	22.4300	22.4300	+5.305%	10	101	+21.712%
2025-08-28	21.3000	21.3000	21.3000	21.3000	-4.270%	1	111	+28.169%
2025-08-25	22.2500	22.2500	22.2500	22.2500	-2.711%	1	111	+22.697%
2025-08-22	22.8700	22.8700	22.8700	22.8700	+1.105%	1	111	+19.370%
2025-08-21	22.6200	22.6200	22.6200	22.6200	+5.504%	1	112	+20.690%
2025-08-18	21.5000	21.5000	21.4400	21.4400	+2.830%	15	112	+27.332%
2025-08-14	20.8500	20.8500	20.8500	20.8500	+0.240%	10	110	+30.935%
2025-08-13	20.8000	20.8000	20.8000	20.8000	-1.188%	10	120	+31.250%
2025-08-12	21.0500	21.0500	21.0500	21.0500	+16.685%	5	120	+29.691%
2025-08-01	18.0400	18.0400	18.0400	18.0400	+11.289%	1	115	+51.330%
2025-07-30	16.5000	16.5000	16.2100	16.2100	+7.708%	2	116	+68.415%
2025-07-25	15.0500	15.0500	15.0500	15.0500	-0.791%	10	115	+81.395%
2025-07-23	15.1700	15.1700	15.1700	15.1700	+0.464%	10	115	+79.960%
2025-07-22	14.8800	16.0400	14.7800	15.1000	+13.534%	48	105	+80.795%
2025-07-14	13.3000	13.3000	13.2900	13.3000	-3.623%	10	110	+105.263%
2025-07-10	13.7200	14.1700	13.3000	13.8000	+8.833%	20	110	+97.826%
2025-07-09	12.6800	12.6800	12.6800	12.6800	-17.929%	1	101	+115.300%
2025-07-08	15.4500	15.4500	15.4500	15.4500	+6.699%	5	101	+76.699%
2025-07-02	14.4800	14.4800	14.4800	14.4800	-3.402%	1	99	+88.536%
2025-06-25	15.1500	15.1500	14.9500	14.9900	+3.024%	36	98	+82.121%
2025-06-16	14.8000	14.8000	14.5500	14.5500	-0.750%	7	62	+87.629%
2025-06-13	14.6600	14.6600	14.6600	14.6600	-3.106%	2	60	+86.221%
2025-06-12	15.1300	15.1300	15.1300	15.1300	+11.250%	1	208	+80.436%
2025-06-10	13.6000	13.6000	13.6000	13.6000	-8.356%	1	207	+100.735%
2025-06-04	14.8400	14.8400	14.8400	14.8400	-3.448%	1	206	+83.962%
2025-05-30	15.3700	15.3700	15.3700	15.3700	+4.772%	4	206	+77.619%
2025-05-28	14.7800	14.7800	14.6700	14.6700	-1.741%	6	208	+86.094%
2025-05-27	14.4400	14.9500	14.4400	14.9300	+0.201%	24	213	+82.853%
2025-05-23	14.8000	14.9000	14.8000	14.9000	+1.985%	8	205	+83.221%
2025-05-22	14.2500	15.0400	14.1900	14.6100	-1.284%	110	205	+86.858%
2025-05-21	15.0800	15.2000	14.8000	14.8000	+1.439%	10	200	+84.459%
2025-05-19	14.5500	15.0000	14.5000	14.5900	+11.374%	12	200	+87.114%
2025-05-15	13.2500	13.4600	12.9500	13.1000	+9.167%	26	199	+108.397%
2025-05-14	12.2200	12.2200	11.8000	12.0000	-3.148%	70	193	+127.500%
2025-05-13	12.0100	12.3900	12.0000	12.3900	-2.210%	3	171	+120.339%
2025-05-12	13.0900	13.1000	12.6600	12.6700	-15.533%	8	170	+115.470%
2025-05-09	15.4000	15.5000	14.8200	15.0000	-7.006%	88	166	+82.000%
2025-05-08	15.7700	16.1300	15.7700	16.1300	-2.005%	2	154	+69.250%
2025-05-07	16.2100	16.9100	16.1600	16.4600	+2.236%	120	154	+65.857%
2025-05-06	16.1700	16.3300	15.6500	16.1000	+4.478%	26	101	+69.565%
2025-05-05	15.6500	15.9600	15.2200	15.4100	+2.939%	30	81	+77.158%
2025-05-02	14.9500	15.3000	14.9500	14.9700	+2.184%	20	74	+82.365%
2025-04-29	14.1500	14.6500	14.1500	14.6500	+0.895%	20	73	+86.348%
2025-04-24	14.8000	14.8000	14.5200	14.5200	+4.460%	2	53	+88.017%
2025-04-23	13.9100	14.6000	13.4200	13.9000	-4.467%	36	52	+96.403%
2025-04-22	14.0500	15.1300	13.9200	14.5500	+7.778%	16	45	+87.629%
2025-04-21	13.5000	13.7500	13.1000	13.5000	-3.571%	68	37	+102.222%
2025-04-17	14.0000	14.0000	14.0000	14.0000	0.000%	1	33	+95.000%
2025-04-15	14.0000	14.0000	14.0000	14.0000	+12.903%	1	33	+95.000%
2025-04-10	12.4000	12.4000	12.4000	12.4000	-13.408%	1	32	+120.161%
2025-04-03	14.2500	14.4000	13.9900	14.3200	+12.490%	42	32	+90.642%
2025-04-02	12.7300	12.7300	12.7300	12.7300	-17.176%	2	27	+114.454%
2025-03-31	14.3200	15.3700	14.3200	15.3700	+9.007%	2	26	+77.619%
2025-03-28	14.1000	14.1000	14.1000	14.1000	+3.676%	6	25	+93.617%
2025-03-26	13.6000	13.6000	13.6000	13.6000	+8.280%	1	28	+100.735%
2025-03-25	12.3000	12.5700	12.3000	12.5600	-0.868%	14	28	+117.357%
2025-03-24	12.6500	12.8000	12.5200	12.6700	+2.425%	22	16	+115.470%
2025-03-21	12.5500	12.5500	12.3700	12.3700	-10.621%	4	337	+120.695%
2025-03-18	13.8400	13.8400	13.8400	13.8400	+1.392%	1	336	+97.254%
2025-03-17	13.6500	13.6500	13.6500	13.6500	+5.000%	1	336	+100.000%
2025-03-12	13.0000	13.0000	13.0000	13.0000	-3.704%	1	336	+110.000%
2025-03-07	13.5000	13.5000	13.5000	13.5000	+3.053%	206	336	+102.222%
2025-03-04	13.3500	13.3500	13.1000	13.1000	+6.939%	191	339	+108.397%
2025-03-03	12.0000	12.2500	12.0000	12.2500	+15.784%	109	374	+122.857%
2025-02-27	10.6500	10.7000	10.5800	10.5800	-0.657%	18	480	+158.034%
2025-02-26	10.6500	10.6500	10.6500	10.6500	-5.333%	1	497	+156.338%
2025-02-25	11.2500	11.2500	11.2500	11.2500	+4.651%	1	499	+142.667%
2025-02-21	10.7600	10.7600	10.7500	10.7500	+13.158%	6	499	+153.953%
2025-02-19	9.5000	9.5000	9.5000	9.5000	+5.556%	103	499	+187.368%
2025-02-13	9.0000	9.0000	9.0000	9.0000	-1.747%	1	395	+203.333%
2025-02-12	9.1300	9.1600	8.9500	9.1600	-3.680%	10	395	+198.035%
2025-02-11	9.6000	9.6000	9.5100	9.5100	+3.934%	2	395	+187.066%
2025-02-10	9.1100	9.1800	8.5500	9.1500	+6.395%	48	395	+198.361%
2025-02-07	8.6000	8.6000	8.6000	8.6000	-4.232%	4	387	+217.442%
2025-02-04	8.9800	8.9800	8.9800	8.9800	+2.864%	1	389	+204.009%
2025-02-03	8.9000	8.9000	8.7300	8.7300	+16.400%	2	388	+212.715%
2025-01-30	7.5000	7.5000	7.5000	7.5000	-12.281%	1	386	+264.000%
2025-01-28	8.7300	8.7300	8.5500	8.5500	-6.044%	2	386	+219.298%
2025-01-27	9.1000	9.1000	9.1000	9.1000	+15.629%	108	385	+200.000%
2025-01-24	7.8700	7.8700	7.8700	7.8700	+3.553%	2	363	+246.887%
2025-01-23	7.5200	7.6000	6.4900	7.6000	-8.434%	21	362	+259.211%
2025-01-07	8.3000	8.3000	8.3000	8.3000	-9.783%	1	363	+228.916%
2025-01-06	9.2000	9.2000	9.2000	9.2000	-1.499%	1	362	+196.739%
2025-01-02	9.3400	9.3400	9.3400	9.3400	-0.638%	1	362	+192.291%
2024-12-27	9.3500	9.4000	9.3500	9.4000	+1.075%	162	363	+190.426%
2024-12-26	8.5600	9.3000	8.4000	9.3000	+1.639%	115	363	+193.548%
2024-12-24	9.1500	9.1500	9.1500	9.1500	+0.549%	1	275	+198.361%
2024-12-23	9.1000	9.1000	9.1000	9.1000	-2.151%	19	275	+200.000%
2024-12-20	9.3000	9.3000	9.2200	9.3000	+13.692%	11	256	+193.548%
2024-12-19	8.4000	8.4000	8.1800	8.1800	-11.568%	20	250	+233.741%
2024-12-18	9.5200	9.5200	8.9500	9.2500	-10.194%	8	259	+195.135%
2024-12-16	10.4700	10.5300	10.3000	10.3000	0.000%	13	256	+165.049%
2024-12-13	10.3000	10.3000	10.3000	10.3000	0.000%	2	249	+165.049%
2024-12-11	10.3000	10.3000	10.3000	10.3000	-7.623%	2	249	+165.049%
2024-12-10	11.1500	11.1500	11.1500	11.1500	-1.327%	1	249	+144.843%
2024-12-09	11.1500	11.3000	11.1500	11.3000	-8.871%	6	249	+141.593%
2024-12-06	12.4300	12.4500	12.3900	12.4000	+0.649%	40	250	+120.161%
2024-12-05	12.3100	12.3200	12.3100	12.3200	+2.241%	21	250	+121.591%
2024-11-25	12.0500	12.0500	12.0500	12.0500	-0.741%	56	250	+126.556%
2024-11-22	12.1400	12.1400	12.1400	12.1400	+12.616%	22	250	+124.876%
2024-11-13	10.7800	10.7800	10.7800	10.7800	+5.171%	2	239	+153.247%
2024-11-06	10.2500	10.2500	10.2500	10.2500	+2.705%	120	239	+166.341%
2024-11-05	9.9000	9.9800	9.9000	9.9800	+1.837%	15	153	+173.547%
2024-11-04	9.6800	9.8000	9.6800	9.8000	-2.000%	2	138	+178.571%
2024-10-31	8.0000	10.0000	7.5500	10.0000	+38.889%	17	137	+173.000%
2024-10-30	7.2000	7.2000	7.2000	7.2000	+2.857%	2	123	+279.167%
2024-10-28	7.0000	7.0000	7.0000	7.0000	+3.704%	2	123	+290.000%
2024-10-22	6.1900	6.7500	6.1900	6.7500	+9.756%	6	121	+304.444%
2024-10-21	6.1500	6.1500	6.1500	6.1500	-5.385%	2	116	+343.902%
2024-10-18	6.5000	6.5000	6.5000	6.5000	-1.813%	4	116	+320.000%
2024-10-17	6.6200	6.6200	6.6200	6.6200	-4.473%	2	118	+312.387%
2024-10-16	6.8500	6.9300	6.8500	6.9300	+5.159%	3	118	+293.939%
2024-10-15	6.6500	6.6500	6.4500	6.5900	-1.642%	6	116	+314.264%
2024-10-11	6.7200	6.7200	6.7000	6.7000	-1.471%	14	110	+307.463%
2024-10-10	7.4000	7.4000	6.8000	6.8000	+1.644%	6	105	+301.471%
2024-10-09	6.6900	6.6900	6.6900	6.6900	+0.450%	1	102	+308.072%
2024-10-03	6.9000	6.9000	6.6600	6.6600	-14.615%	4	101	+309.910%
2024-10-01	7.8000	7.8000	7.8000	7.8000	+3.311%	1	100	+250.000%
2024-09-26	7.5500	7.5500	7.5500	7.5500	-3.944%	1	100	+261.589%
2024-09-24	7.8600	7.8600	7.8600	7.8600	+4.106%	5	99	+247.328%
2024-09-23	7.4000	7.5500	7.4000	7.5500	+8.633%	8	94	+261.589%
2024-09-20	6.7600	6.9500	6.7600	6.9500	-5.442%	14	87	+292.806%
2024-09-19	7.3500	7.3500	7.3500	7.3500	-2.649%	31	83	+271.429%
2024-09-18	7.5500	7.5500	7.5500	7.5500	-7.927%	1	52	+261.589%
2024-09-17	8.0300	8.2000	8.0300	8.2000	-0.606%	50	51	+232.927%
2024-09-16	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	+230.909%