Dark

MO20270115C72.5
MO Jan 15 2027 72.50 Call (MO270115C00072500)
option OPRA

EOD

Jul 23, 2026

4.85-7.088%(-0.37)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.8000	4.8500	4.8000	4.8500	-7.088%	17	1,858	0.000%
2026-07-22	5.2000	5.2500	5.2000	5.2200	-18.692%	72	1,841	-7.088%
2026-07-20	6.4200	6.4200	6.4200	6.4200	-0.465%	24	1,840	-24.455%
2026-07-17	6.2500	6.4500	6.2500	6.4500	+29.000%	11	1,840	-24.806%
2026-07-16	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,841	-3.000%
2026-07-15	4.3500	4.3500	4.3500	4.3500	+14.474%	1	1,840	+11.494%
2026-07-14	4.0500	4.1000	3.8000	3.8000	-24.000%	12	1,840	+27.632%
2026-07-13	4.6500	5.0000	4.6500	5.0000	-3.288%	8	1,836	-3.000%
2026-07-07	5.7000	5.8000	5.0500	5.1700	+10.000%	30	1,829	-6.190%
2026-07-06	4.8000	5.0000	4.5000	4.7000	-6.000%	30	1,843	+3.191%
2026-07-02	5.0800	5.0800	4.9000	5.0000	+6.383%	16	1,860	-3.000%
2026-07-01	4.7000	4.7000	4.7000	4.7000	-12.963%	1	1,860	+3.191%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-10.000%	1	1,860	-10.185%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+4.167%	1	1,861	-19.167%
2026-06-26	6.2000	6.2000	5.7600	5.7600	-4.000%	9	1,862	-15.799%
2026-06-25	5.6500	6.0000	5.6000	6.0000	+15.830%	354	1,862	-19.167%
2026-06-24	4.4000	5.1800	4.4000	5.1800	+5.714%	103	1,907	-6.371%
2026-06-23	4.2800	4.9000	4.2800	4.9000	+13.953%	5	1,962	-1.020%
2026-06-22	3.6700	4.3000	3.6700	4.3000	+18.132%	12	1,960	+12.791%
2026-06-18	3.5000	3.7200	3.4800	3.6400	+1.111%	15	1,959	+33.242%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-12.195%	2	1,959	+34.722%
2026-06-16	4.1600	4.4100	3.9100	4.1000	+2.757%	40	1,959	+18.293%
2026-06-15	4.1200	4.2000	3.7500	3.9900	-9.932%	38	1,921	+21.554%
2026-06-12	4.4300	4.4300	4.4300	4.4300	-16.886%	1	1,905	+9.481%
2026-06-10	5.4000	5.5400	5.3300	5.3300	+20.588%	18	1,905	-9.006%
2026-06-09	4.4100	4.4200	4.4100	4.4200	-4.329%	6	1,899	+9.729%
2026-06-08	4.8500	4.9000	4.6200	4.6200	-11.154%	34	1,893	+4.978%
2026-06-05	4.8000	5.2000	4.8000	5.2000	+21.780%	12	1,868	-6.731%
2026-06-04	4.5000	4.5200	4.2700	4.2700	+1.185%	117	1,856	+13.583%
2026-06-03	4.0500	4.5800	4.0500	4.2200	+20.571%	47	1,777	+14.929%
2026-06-02	3.5000	3.5000	3.4000	3.5000	+12.903%	17	1,744	+38.571%
2026-06-01	3.2500	3.2500	3.1000	3.1000	-16.216%	4	1,744	+56.452%
2026-05-29	4.3500	4.3500	3.7000	3.7000	-20.259%	19	1,744	+31.081%
2026-05-28	4.7500	4.7500	4.6400	4.6400	-5.306%	3	1,762	+4.526%
2026-05-26	5.9300	5.9400	4.9000	4.9000	-16.525%	5	1,762	-1.020%
2026-05-21	6.1000	6.1000	5.8700	5.8700	+1.207%	4	1,758	-17.376%
2026-05-20	5.8300	5.9000	5.8000	5.8000	-2.521%	10	1,758	-16.379%
2026-05-19	5.8000	5.9500	5.7500	5.9500	+8.182%	12	1,754	-18.487%
2026-05-18	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,754	-11.818%
2026-05-15	5.1000	5.3000	5.1000	5.2000	+1.365%	192	1,754	-6.731%
2026-05-14	4.9500	5.1300	4.9500	5.1300	+16.591%	21	1,641	-5.458%
2026-05-13	4.5000	4.5000	4.4000	4.4000	+5.263%	6	1,641	+10.227%
2026-05-12	4.0500	4.1800	4.0500	4.1800	+22.941%	27	1,641	+16.029%
2026-05-11	3.7500	3.7500	3.2500	3.4000	+6.583%	28	1,641	+42.647%
2026-05-08	3.4600	3.4600	3.1900	3.1900	-12.603%	4	1,642	+52.038%
2026-05-07	3.8500	3.8500	3.6500	3.6500	-10.539%	45	1,641	+32.877%
2026-05-06	5.2000	5.2000	4.0800	4.0800	-33.981%	13	1,599	+18.873%
2026-05-01	5.7000	6.1800	5.2500	6.1800	+10.160%	147	1,669	-21.521%
2026-04-30	5.6000	5.7000	4.8400	5.6100	+75.313%	70	1,669	-13.547%
2026-04-29	3.1400	3.3000	3.1000	3.2000	+3.226%	59	1,666	+51.563%
2026-04-28	2.9000	3.2500	2.9000	3.1000	+30.252%	93	1,611	+56.452%
2026-04-27	2.6800	2.6800	2.3500	2.3800	-11.194%	11	1,612	+103.782%
2026-04-24	2.8500	2.8500	2.6800	2.6800	-2.545%	320	1,612	+80.970%
2026-04-23	2.5200	2.7500	2.5200	2.7500	+37.500%	12	1,430	+76.364%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+4.712%	2	1,429	+142.500%
2026-04-21	1.7000	2.0500	1.6800	1.9100	+14.371%	46	1,419	+153.927%
2026-04-20	1.7000	1.7000	1.5800	1.6700	-4.571%	5	1,419	+190.419%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-4.891%	1	1,416	+177.143%
2026-04-16	1.8100	1.8400	1.8100	1.8400	-14.815%	4	1,417	+163.587%
2026-04-14	2.1600	2.1600	2.1600	2.1600	-13.253%	2	1,418	+124.537%
2026-04-13	2.6900	2.7200	2.4900	2.4900	-9.783%	26	1,416	+94.779%
2026-04-10	2.7600	2.7600	2.7600	2.7600	-8.000%	2	1,392	+75.725%
2026-04-09	2.7500	3.0000	2.7500	3.0000	+15.385%	20	1,390	+61.667%
2026-04-08	2.3600	2.6100	2.3100	2.6000	-14.754%	186	1,388	+86.538%
2026-04-07	3.0500	3.0500	3.0500	3.0500	+21.032%	2	1,349	+59.016%
2026-04-06	2.5100	2.5200	2.5100	2.5200	+7.234%	8	1,347	+92.460%
2026-04-01	2.3300	2.3600	2.2000	2.3500	-20.339%	15	1,339	+106.383%
2026-03-31	2.9000	3.0500	2.9000	2.9500	-9.231%	81	1,327	+64.407%
2026-03-30	3.0200	3.2500	3.0200	3.2500	+18.182%	12	1,251	+49.231%
2026-03-27	2.4000	2.7500	2.3900	2.7500	+25.000%	10	1,241	+76.364%
2026-03-26	2.1500	2.2000	2.1500	2.2000	+20.879%	6	1,235	+120.455%
2026-03-25	1.8200	1.8200	1.8200	1.8200	-4.211%	4	1,235	+166.484%
2026-03-24	1.9100	1.9100	1.9000	1.9000	+3.261%	7	1,231	+155.263%
2026-03-23	1.8400	1.8400	1.8400	1.8400	-1.604%	5	1,230	+163.587%
2026-03-20	1.9500	1.9500	1.8700	1.8700	-13.426%	26	1,225	+159.358%
2026-03-19	2.3000	2.3000	2.1600	2.1600	-1.818%	9	1,221	+124.537%
2026-03-18	2.3000	2.3000	2.2000	2.2000	-25.424%	4	1,213	+120.455%
2026-03-17	2.9500	2.9500	2.9500	2.9500	-2.318%	1	1,209	+64.407%
2026-03-16	3.2000	3.2100	3.0200	3.0200	-4.732%	105	1,209	+60.596%
2026-03-13	3.1700	3.1700	3.1700	3.1700	+3.257%	2	1,104	+52.997%
2026-03-12	2.5000	3.0700	2.5000	3.0700	+26.337%	6	1,102	+57.980%
2026-03-11	2.3000	2.4300	2.3000	2.4300	-3.571%	5	1,102	+99.588%
2026-03-09	2.0900	2.5200	2.0900	2.5200	-1.563%	4	1,102	+92.460%
2026-03-06	2.5500	2.5600	2.5100	2.5600	-10.801%	4	1,099	+89.453%
2026-03-05	2.8600	2.8700	2.7000	2.8700	-8.013%	38	1,100	+68.990%
2026-03-04	3.2000	3.2000	3.1200	3.1200	-5.455%	3	1,090	+55.449%
2026-03-03	3.0800	3.3000	3.0800	3.3000	-8.333%	7	1,088	+46.970%
2026-03-02	3.6400	3.6600	3.6000	3.6000	-4.255%	10	1,081	+34.722%
2026-02-27	4.2900	4.2900	3.7600	3.7600	+5.915%	28	1,085	+28.989%
2026-02-26	3.6500	3.6500	3.5500	3.5500	+4.412%	2	1,077	+36.620%
2026-02-25	3.4300	3.4300	3.4000	3.4000	-0.585%	3	1,074	+42.647%
2026-02-23	3.1400	3.4200	3.1400	3.4200	+24.364%	30	1,074	+41.813%
2026-02-20	3.0000	3.0000	2.7500	2.7500	-6.463%	3	1,045	+76.364%
2026-02-19	2.7300	2.9400	2.7000	2.9400	+8.088%	17	1,043	+64.966%
2026-02-17	2.6900	2.7200	2.6900	2.7200	-6.207%	3	1,038	+78.309%
2026-02-13	2.5700	2.9400	2.5700	2.9000	+17.409%	309	779	+67.241%
2026-02-12	2.0500	2.4700	2.0500	2.4700	+10.762%	2	779	+96.356%
2026-02-11	2.0900	2.4000	2.0000	2.2300	+52.740%	387	778	+117.489%
2026-02-10	1.4600	1.4600	1.4600	1.4600	-9.877%	10	422	+232.192%
2026-02-09	1.5000	1.8000	1.5000	1.6200	-18.593%	33	412	+199.383%
2026-02-06	2.0200	2.0200	1.8700	1.9900	+8.152%	13	403	+143.719%
2026-02-05	2.0000	2.0000	1.8400	1.8400	-2.128%	36	395	+163.587%
2026-02-04	1.4400	1.8900	1.4400	1.8800	+135.000%	105	362	+157.979%
2026-01-29	0.8000	0.8000	0.8000	0.8000	-46.667%	2	279	+506.250%
2026-01-28	1.5300	1.5300	1.4200	1.5000	0.000%	5	277	+223.333%
2026-01-27	1.3900	1.5000	1.3700	1.5000	+11.940%	166	275	+223.333%
2026-01-26	1.2000	1.3400	1.2000	1.3400	+27.619%	15	169	+261.940%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+1.942%	1	168	+361.905%
2026-01-21	1.0300	1.0300	1.0300	1.0300	-1.905%	7	167	+370.874%
2026-01-20	0.8600	1.1200	0.8600	1.0500	+7.143%	123	160	+361.905%
2026-01-15	1.0000	1.0000	0.9800	0.9800	+15.294%	18	65	+394.898%
2026-01-13	0.8500	0.8500	0.8500	0.8500	+117.949%	1	61	+470.588%
2026-01-05	0.3900	0.3900	0.3900	0.3900	-30.357%	1	60	+1,143.590%
2026-01-02	0.5600	0.5600	0.5600	0.5600	0.000%	1	60	+766.071%
2025-12-29	0.5600	0.5600	0.5600	0.5600	+9.804%	25	61	+766.071%
2025-12-26	0.5100	0.5100	0.5100	0.5100	-19.048%	6	69	+850.980%
2025-12-22	0.5600	0.7200	0.5600	0.6300	-24.096%	25	63	+669.841%
2025-12-15	0.8300	0.8300	0.8300	0.8300	-23.853%	1	47	+484.337%
2025-11-17	0.8900	1.0900	0.8900	1.0900	-1.802%	27	46	+344.954%
2025-11-07	1.1100	1.1100	1.1100	1.1100	+11.000%	1	23	+336.937%
2025-11-03	0.9300	1.0000	0.9300	1.0000	+25.000%	10	30	+385.000%
2025-10-31	0.8500	0.8500	0.8000	0.8000	-70.037%	2	30	+506.250%
2025-10-24	2.6700	2.6700	2.6700	2.6700	+9.877%	1	32	+81.648%
2025-10-20	2.7900	2.7900	2.4300	2.4300	-29.565%	2	32	+99.588%
2025-10-15	3.4500	3.4500	3.4500	3.4500	+31.179%	1	31	+40.580%
2025-10-06	2.6300	2.6300	2.6300	2.6300	-9.310%	1	31	+84.411%
2025-10-03	2.9000	2.9000	2.9000	2.9000	-4.605%	1	31	+67.241%
2025-10-01	3.0400	3.0400	3.0400	3.0400	+15.152%	2	30	+59.539%
2025-09-24	2.7700	2.7700	2.6400	2.6400	+20.000%	11	28	+83.712%
2025-09-22	2.2200	2.2200	2.2000	2.2000	-13.386%	3	31	+120.455%
2025-09-16	2.5400	2.5400	2.5400	2.5400	-3.422%	1	29	+90.945%
2025-09-15	2.6300	2.6300	2.6300	2.6300	+1.544%	1	28	+84.411%
2025-09-09	2.5900	2.5900	2.5900	2.5900	-13.667%	2	27	+87.259%
2025-08-29	3.0000	3.0000	3.0000	3.0000	-3.226%	1	24	+61.667%
2025-08-25	3.1000	3.1000	3.1000	3.1000	-10.145%	1	24	+56.452%
2025-08-22	3.4500	3.4500	3.4500	3.4500	+1.471%	9	24	+40.580%
2025-08-20	3.4000	3.4000	3.4000	3.4000	+20.996%	2	17	+42.647%
2025-08-18	2.8600	2.8800	2.8000	2.8100	+2.555%	8	16	+72.598%
2025-08-15	2.7400	2.7400	2.7400	2.7400	+4.183%	2	13	+77.007%
2025-08-14	2.5700	2.6300	2.5700	2.6300	-0.755%	2	11	+84.411%
2025-08-12	2.6500	2.6500	2.6500	2.6500	0.000%	10	10	+83.019%