Dark

MO20270115C77.5
MO Jan 15 2027 77.50 Call (MO270115C00077500)
option OPRA

EOD

Jul 23, 2026

2.85-12.308%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.8100	2.8500	2.8100	2.8500	-12.308%	3	7,104	0.000%
2026-07-22	3.2000	3.2500	3.2000	3.2500	-5.797%	49	7,106	-12.308%
2026-07-21	3.9000	3.9500	3.3500	3.4500	-11.538%	3,434	7,099	-17.391%
2026-07-20	3.9500	4.1500	3.9000	3.9000	0.000%	228	9,455	-26.923%
2026-07-17	3.8000	4.3500	3.8000	3.9000	+21.875%	58	9,375	-26.923%
2026-07-16	3.2000	3.2000	3.2000	3.2000	+30.612%	83	9,372	-10.938%
2026-07-15	2.3100	2.6200	2.3100	2.4500	-17.785%	21	9,372	+16.327%
2026-07-13	2.8000	2.9800	2.8000	2.9800	+6.810%	35	9,372	-4.362%
2026-07-10	2.7400	2.7900	2.7400	2.7900	-8.525%	2	9,373	+2.151%
2026-07-09	3.4500	3.4500	3.0500	3.0500	-6.154%	112	9,374	-6.557%
2026-07-08	3.7000	3.7000	3.2500	3.2500	+6.557%	58	9,354	-12.308%
2026-07-07	3.7000	3.7000	3.0500	3.0500	+5.172%	127	9,344	-6.557%
2026-07-06	2.7600	2.9000	2.7600	2.9000	-4.918%	13	9,278	-1.724%
2026-07-02	3.2500	3.2500	3.0500	3.0500	+11.314%	6	9,281	-6.557%
2026-07-01	2.8900	2.9100	2.7100	2.7400	-16.970%	33	9,281	+4.015%
2026-06-30	3.2500	3.4500	3.2500	3.3000	-9.589%	44	9,281	-13.636%
2026-06-29	3.7000	3.9500	3.4500	3.6500	+1.389%	1,505	9,269	-21.918%
2026-06-26	3.6500	3.7500	3.6000	3.6000	+4.348%	10	10,572	-20.833%
2026-06-25	3.4200	3.6000	3.4200	3.4500	+18.966%	28	10,571	-17.391%
2026-06-24	2.9500	2.9500	2.9000	2.9000	-4.918%	3	10,573	-1.724%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+27.615%	2	10,575	-6.557%
2026-06-22	2.3500	2.5900	2.3500	2.3900	+13.810%	2,010	10,575	+19.247%
2026-06-18	2.0800	2.1000	2.0800	2.1000	+0.962%	30	8,507	+35.714%
2026-06-17	2.1800	2.1800	2.0000	2.0800	-17.460%	102	8,507	+37.019%
2026-06-16	2.3000	2.8000	2.3000	2.5200	-3.077%	18	8,507	+13.095%
2026-06-12	2.8500	2.8500	2.6000	2.6000	-6.810%	42	8,493	+9.615%
2026-06-11	3.3100	3.3100	2.7900	2.7900	-19.130%	9	8,503	+2.151%
2026-06-10	3.1000	3.5000	3.1000	3.4500	+27.306%	88	8,508	-17.391%
2026-06-09	2.7100	2.7100	2.7100	2.7100	-4.240%	1	8,553	+5.166%
2026-06-08	2.8700	2.8700	2.8300	2.8300	-19.373%	18	8,554	+0.707%
2026-06-05	3.1000	3.5100	2.7600	3.5100	+27.174%	45	8,554	-18.803%
2026-06-04	2.8000	2.8100	2.7600	2.7600	+4.151%	14	8,565	+3.261%
2026-06-03	2.2300	3.1500	2.2300	2.6500	+31.188%	7,689	8,569	+7.547%
2026-06-02	2.0200	2.0200	2.0200	2.0200	+4.663%	2	1,229	+41.089%
2026-06-01	1.9300	1.9300	1.9300	1.9300	-5.854%	1	1,229	+47.668%
2026-05-29	2.3700	2.4200	2.0500	2.0500	-28.322%	10	1,229	+39.024%
2026-05-28	2.9100	2.9100	2.8600	2.8600	-6.230%	21	1,229	-0.350%
2026-05-27	3.0000	3.0500	2.8900	3.0500	-22.785%	16	1,225	-6.557%
2026-05-22	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1,214	-27.848%
2026-05-20	3.6500	3.8500	3.6500	3.8500	+4.054%	2	1,213	-25.974%
2026-05-19	3.5200	3.7500	3.5200	3.7000	+7.246%	103	1,126	-22.973%
2026-05-18	3.4000	3.5000	3.3000	3.4500	+6.154%	36	1,126	-17.391%
2026-05-15	3.3500	3.3500	3.1500	3.2500	+30.000%	12	1,126	-12.308%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+35.135%	1	1,093	+14.000%
2026-05-11	1.8500	1.8500	1.8500	1.8500	+6.936%	20	1,093	+54.054%
2026-05-08	2.0100	2.0100	1.7300	1.7300	-17.619%	26	1,093	+64.740%
2026-05-07	2.2000	2.2300	2.1000	2.1000	-25.532%	15	1,093	+35.714%
2026-05-06	2.8200	2.8200	2.8200	2.8200	-19.429%	2	1,078	+1.064%
2026-05-05	3.5000	3.5000	3.5000	3.5000	0.000%	24	1,078	-18.571%
2026-05-04	3.7500	3.9300	3.5000	3.5000	-6.667%	31	1,054	-18.571%
2026-05-01	3.9000	3.9000	3.5700	3.7500	+11.940%	86	996	-24.000%
2026-04-30	2.9000	3.6500	2.9000	3.3500	+83.060%	37	996	-14.925%
2026-04-29	1.8300	1.8300	1.8300	1.8300	+1.667%	1	978	+55.738%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+35.338%	2	977	+58.333%
2026-04-23	1.3300	1.3300	1.3300	1.3300	+33.000%	5	976	+114.286%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-16.667%	1	976	+185.000%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-12.409%	2	976	+137.500%
2026-04-13	1.4700	1.4700	1.3700	1.3700	-11.039%	5	974	+108.029%
2026-04-10	1.5500	1.5500	1.5400	1.5400	+8.451%	22	970	+85.065%
2026-04-09	1.4200	1.4200	1.4200	1.4200	+10.078%	2	968	+100.704%
2026-04-08	1.3700	1.3700	1.2900	1.2900	-25.434%	7	966	+120.930%
2026-04-07	1.4900	1.7300	1.4900	1.7300	+23.571%	4	964	+64.740%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-2.778%	2	962	+103.571%
2026-04-02	1.4400	1.4400	1.4400	1.4400	+32.110%	1	960	+97.917%
2026-03-26	1.0900	1.0900	1.0900	1.0900	+9.000%	1	960	+161.468%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-16.667%	1	960	+185.000%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-20.000%	2	959	+137.500%
2026-03-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	957	+90.000%
2026-03-17	1.6500	1.6500	1.5000	1.5000	-6.832%	3	956	+90.000%
2026-03-12	1.6100	1.6100	1.6100	1.6100	+15.827%	1	956	+77.019%
2026-03-11	1.3400	1.4200	1.3400	1.3900	-20.115%	2,000	956	+105.036%
2026-03-05	1.6500	1.7400	1.6500	1.7400	-13.000%	2	2,008	+63.793%
2026-03-04	1.9900	2.0000	1.9900	2.0000	-13.043%	4	2,007	+42.500%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-4.167%	1	2,004	+23.913%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-0.415%	9	2,003	+18.750%
2026-02-27	2.7300	2.7300	2.4100	2.4100	+1.261%	11	2,003	+18.257%
2026-02-26	2.0500	2.4500	2.0500	2.3800	+13.333%	2,003	0	+19.748%
2026-02-25	1.8900	2.1000	1.8900	2.1000	+14.754%	6	0	+35.714%
2026-02-24	1.8300	1.8300	1.8300	1.8300	0.000%	2	0	+55.738%