Dark

MO20270115C85
MO Jan 15 2027 85.00 Call (MO270115C00085000)
option OPRA

EOD

Sep 10, 2026

0.2800+7.692%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2800	0.2900	0.2800	0.2800	+7.692%	11	2,821	0.000%
2026-09-09	0.2200	0.2600	0.2200	0.2600	-7.143%	15	2,824	+7.692%
2026-09-08	0.2800	0.2800	0.2800	0.2800	-34.884%	1	2,823	0.000%
2026-09-03	0.4200	0.4300	0.4200	0.4300	-10.417%	2	2,823	-34.884%
2026-09-01	0.4800	0.4800	0.4800	0.4800	+54.839%	10	2,821	-41.667%
2026-08-31	0.3100	0.3100	0.3100	0.3100	-13.889%	900	2,811	-9.677%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-12.195%	1	1,911	-22.222%
2026-08-24	0.4100	0.4100	0.4100	0.4100	+57.692%	1	1,910	-31.707%
2026-08-21	0.3300	0.3300	0.2600	0.2600	-27.778%	8	1,910	+7.692%
2026-08-20	0.3600	0.3600	0.3600	0.3600	+44.000%	44	1,910	-22.222%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+8.696%	3	1,897	+12.000%
2026-08-17	0.2500	0.2500	0.2300	0.2300	-23.333%	6	1,897	+21.739%
2026-08-14	0.2800	0.3300	0.2800	0.3000	0.000%	17	1,897	-6.667%
2026-08-13	0.3100	0.3100	0.3000	0.3000	0.000%	2	1,897	-6.667%
2026-08-12	0.3300	0.3300	0.3000	0.3000	0.000%	22	1,896	-6.667%
2026-08-11	0.3600	0.3600	0.3000	0.3000	-25.000%	3	1,908	-6.667%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,907	-30.000%
2026-08-06	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,908	-44.000%
2026-08-05	0.6500	0.6500	0.5700	0.6000	+7.143%	22	1,908	-53.333%
2026-08-04	0.5500	0.5600	0.5500	0.5600	-9.677%	48	1,894	-50.000%
2026-07-30	0.7700	0.8000	0.6200	0.6200	-64.368%	94	1,934	-54.839%
2026-07-29	1.9000	2.0000	1.7400	1.7400	-4.918%	8	1,934	-83.908%
2026-07-28	2.4400	2.5100	1.8300	1.8300	+31.655%	245	1,928	-84.699%
2026-07-27	1.3500	1.3900	1.3500	1.3900	+6.923%	6	1,886	-79.856%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+4.000%	5	1,885	-78.462%
2026-07-23	1.4300	1.4300	1.2500	1.2500	-13.194%	16	1,890	-77.600%
2026-07-22	1.6700	1.6700	1.4400	1.4400	-7.097%	15	1,874	-80.556%
2026-07-21	1.6000	1.6000	1.5500	1.5500	-16.216%	2	1,859	-81.935%
2026-07-20	1.9100	2.0100	1.8200	1.8500	+5.114%	36	1,859	-84.865%
2026-07-17	2.1100	2.1300	1.7600	1.7600	+27.536%	27	1,823	-84.091%
2026-07-16	1.1400	1.5000	1.1100	1.3800	+6.154%	55	1,812	-79.710%
2026-07-13	1.2200	1.3000	1.2200	1.3000	0.000%	6	1,814	-78.462%
2026-07-10	1.2100	1.3000	1.1900	1.3000	-7.801%	39	1,814	-78.462%
2026-07-09	1.4100	1.4100	1.4100	1.4100	-6.623%	5	1,801	-80.142%
2026-07-08	1.6000	1.6500	1.5100	1.5100	+9.420%	6	1,801	-81.457%
2026-07-07	1.6800	1.6800	1.3800	1.3800	+9.524%	11	1,807	-79.710%
2026-07-06	1.2600	1.2700	1.2100	1.2600	-6.667%	14	1,810	-77.778%
2026-07-02	1.3500	1.3500	1.3500	1.3500	+11.570%	2	1,814	-79.259%
2026-07-01	1.2400	1.2400	1.2100	1.2100	-27.108%	5	1,814	-76.860%
2026-06-29	1.6600	1.6600	1.6600	1.6600	-6.742%	20	1,812	-83.133%
2026-06-26	1.6400	1.7800	1.6400	1.7800	0.000%	9	1,812	-84.270%
2026-06-25	1.3300	1.7800	1.3300	1.7800	+18.667%	12	1,821	-84.270%
2026-06-24	1.3300	1.5000	1.1000	1.5000	+32.743%	44	1,811	-81.333%
2026-06-23	1.3500	1.3500	1.1300	1.1300	+13.000%	8	1,826	-75.221%
2026-06-22	0.9800	1.0000	0.9800	1.0000	+13.636%	4	1,826	-72.000%
2026-06-18	0.8800	0.8800	0.8800	0.8800	+14.286%	2	1,864	-68.182%
2026-06-17	1.1500	1.1500	0.7700	0.7700	-45.390%	41	1,864	-63.636%
2026-06-11	1.6200	1.6200	1.4100	1.4100	-18.497%	10	1,864	-80.142%
2026-06-10	1.4800	1.7300	1.4800	1.7300	+38.400%	22	1,854	-83.815%
2026-06-09	1.2800	1.5000	1.2500	1.2500	-8.759%	15	1,861	-77.600%
2026-06-08	1.4500	1.4500	1.3600	1.3700	-24.725%	19	1,863	-79.562%
2026-06-05	1.3600	1.8400	1.3600	1.8200	+121.951%	220	1,873	-84.615%
2026-06-02	0.8200	0.8200	0.8200	0.8200	+5.128%	1	1,859	-65.854%
2026-06-01	0.7800	0.7800	0.7800	0.7800	-17.895%	1	1,858	-64.103%
2026-05-29	0.8100	0.9600	0.8100	0.9500	-26.357%	52	1,859	-70.526%
2026-05-27	1.4800	1.5100	1.2900	1.2900	-7.857%	22	1,869	-78.295%
2026-05-26	1.4500	1.4900	1.3800	1.4000	-17.647%	23	1,867	-80.000%
2026-05-22	1.7400	1.7700	1.6900	1.7000	-1.734%	30	1,860	-83.529%
2026-05-21	1.7200	1.7300	1.7100	1.7300	-2.260%	152	1,850	-83.815%
2026-05-20	1.6700	1.7700	1.6700	1.7700	-2.210%	6	1,850	-84.181%
2026-05-19	1.6500	1.8100	1.6500	1.8100	+6.471%	5	1,750	-84.530%
2026-05-18	1.6400	1.7000	1.5700	1.7000	+12.583%	20	1,750	-83.529%
2026-05-15	1.5000	1.5100	1.5000	1.5100	+12.687%	82	1,750	-81.457%
2026-05-14	1.3400	1.3400	1.3400	1.3400	+11.667%	8	1,665	-79.104%
2026-05-13	1.2000	1.2000	1.2000	1.2000	+26.316%	14	1,656	-76.667%
2026-05-12	1.0100	1.0100	0.9500	0.9500	-4.040%	11	1,656	-70.526%
2026-05-08	0.9000	0.9900	0.9000	0.9900	+2.062%	3	1,656	-71.717%
2026-05-07	0.8200	0.9700	0.8200	0.9700	-44.571%	226	1,654	-71.134%
2026-05-05	1.6000	1.7500	1.6000	1.7500	-1.685%	2	1,454	-84.000%
2026-05-04	1.6500	1.8200	1.6500	1.7800	-3.784%	16	1,455	-84.270%
2026-05-01	1.5200	1.8500	1.5200	1.8500	+15.625%	12	1,464	-84.865%
2026-04-30	1.3100	1.8500	1.3100	1.6000	+107.792%	283	1,464	-82.500%
2026-04-29	0.8000	0.9000	0.7700	0.7700	0.000%	75	1,469	-63.636%
2026-04-28	0.6500	0.7700	0.6300	0.7700	+50.980%	109	1,480	-63.636%
2026-04-23	0.5100	0.5100	0.5100	0.5100	+34.211%	5	1,528	-45.098%
2026-04-21	0.3700	0.3800	0.3700	0.3800	+2.703%	3	1,530	-26.316%
2026-04-20	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,530	-24.324%
2026-04-16	0.3800	0.3800	0.3800	0.3800	-7.317%	17	1,530	-26.316%
2026-04-15	0.4200	0.4200	0.4100	0.4100	-8.889%	20	1,547	-31.707%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-19.643%	2	1,527	-37.778%
2026-04-13	0.5600	0.5600	0.5600	0.5600	-11.111%	3	1,527	-50.000%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-5.970%	3	1,524	-55.556%
2026-04-09	0.6700	0.6700	0.6700	0.6700	+9.836%	3	1,524	-58.209%
2026-04-07	0.6500	0.6500	0.6100	0.6100	+10.909%	4	1,521	-54.098%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,517	-49.091%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-11.765%	22	1,514	-53.333%
2026-03-31	0.7000	0.7400	0.6800	0.6800	-9.333%	14	1,514	-58.824%
2026-03-30	0.7000	0.7500	0.7000	0.7500	+114.286%	3	1,509	-62.667%
2026-03-24	0.3000	0.4800	0.3000	0.3500	+16.667%	7	1,510	-20.000%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-33.333%	1	1,510	-6.667%
2026-03-20	0.4100	0.4500	0.4100	0.4500	-32.836%	7	1,510	-37.778%
2026-03-13	0.6700	0.6700	0.6700	0.6700	-6.944%	1	1,512	-58.209%
2026-03-12	0.7500	0.7500	0.7200	0.7200	+1.408%	74	1,512	-61.111%
2026-03-05	0.8000	0.8000	0.7100	0.7100	-28.283%	4	1,512	-60.563%
2026-03-03	0.9900	0.9900	0.9900	0.9900	-1.000%	4	1,512	-71.717%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-3.846%	1	1,512	-72.000%
2026-02-27	1.1000	1.1600	1.0400	1.0400	+6.122%	6	1,511	-73.077%
2026-02-26	0.9900	1.0300	0.9800	0.9800	+6.522%	75	1,548	-71.429%
2026-02-25	0.8200	0.9200	0.8000	0.9200	+4.545%	30	1,513	-69.565%
2026-02-24	0.8000	0.8800	0.8000	0.8800	+3.529%	17	1,513	-68.182%
2026-02-23	0.6300	0.8500	0.6300	0.8500	+51.786%	77	1,504	-67.059%
2026-02-20	0.7600	0.7600	0.5600	0.5600	-9.677%	3	1,486	-50.000%
2026-02-19	0.6200	0.6200	0.6200	0.6200	-12.676%	25	1,486	-54.839%
2026-02-13	0.6700	0.8100	0.5300	0.7100	+14.516%	672	1,654	-60.563%
2026-02-12	0.6100	0.7100	0.5900	0.6200	+55.000%	187	1,654	-54.839%
2026-02-09	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,820	-30.000%
2026-02-05	0.4900	0.5000	0.4000	0.5000	+316.667%	374	2,174	-44.000%
2026-01-05	0.1100	0.1200	0.1100	0.1200	+9.091%	5	2,123	+133.333%
2025-12-22	0.1100	0.1100	0.1100	0.1100	-35.294%	1	2,123	+154.545%
2025-12-09	0.1700	0.1800	0.1700	0.1700	-10.526%	53	2,123	+64.706%
2025-12-05	0.2200	0.2200	0.1900	0.1900	0.000%	135	2,086	+47.368%
2025-12-04	0.1500	0.2000	0.1500	0.1900	-13.636%	1,150	1,951	+47.368%
2025-11-25	0.2200	0.2200	0.2200	0.2200	+10.000%	4	1,722	+27.273%
2025-11-24	0.2800	0.3900	0.2000	0.2000	-28.571%	113	1,722	+40.000%
2025-11-17	0.2000	0.3000	0.2000	0.2800	+3.704%	54	1,622	0.000%
2025-11-13	0.2700	0.2700	0.2700	0.2700	-10.000%	44	1,594	+3.704%
2025-11-12	0.3000	0.3000	0.3000	0.3000	+11.111%	2	1,638	-6.667%
2025-11-10	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,638	+3.704%
2025-11-06	0.3100	0.3100	0.2600	0.2700	0.000%	68	1,638	+3.704%
2025-11-05	0.2700	0.2700	0.2700	0.2700	-10.000%	2	1,570	+3.704%
2025-11-03	0.2700	0.3000	0.2500	0.3000	+25.000%	344	1,256	-6.667%
2025-10-31	0.2600	0.2600	0.1900	0.2400	-22.581%	749	1,256	+16.667%
2025-10-30	0.3100	0.5300	0.3100	0.3100	-60.256%	10	793	-9.677%
2025-10-17	0.7800	0.7800	0.7800	0.7800	+1.299%	35	796	-64.103%
2025-10-16	0.7700	0.7700	0.7700	0.7700	-22.222%	1	796	-63.636%
2025-10-10	0.9900	0.9900	0.9900	0.9900	+10.000%	3	797	-71.717%
2025-10-03	0.9000	0.9000	0.9000	0.9000	-9.091%	2	797	-68.889%
2025-10-02	0.9900	0.9900	0.9900	0.9900	+16.471%	1	797	-71.717%
2025-09-30	0.8500	0.8500	0.8500	0.8500	-5.556%	4	798	-67.059%
2025-09-26	0.8400	0.9000	0.8400	0.9000	0.000%	11	798	-68.889%
2025-09-25	0.8200	0.9000	0.8200	0.9000	+13.924%	2	808	-68.889%
2025-09-24	0.7000	0.7900	0.7000	0.7900	+31.667%	55	808	-64.557%
2025-09-22	0.6000	0.6000	0.6000	0.6000	-16.667%	10	829	-53.333%
2025-09-19	0.7200	0.7200	0.7200	0.7200	-4.000%	10	829	-61.111%
2025-09-17	0.7500	0.7500	0.7500	0.7500	+8.696%	9	829	-62.667%
2025-09-16	0.7000	0.7000	0.6900	0.6900	-4.167%	37	829	-59.420%
2025-09-15	0.7600	0.7600	0.7200	0.7200	-15.294%	9	846	-61.111%
2025-09-12	0.8500	0.8500	0.8500	0.8500	+16.438%	1	847	-67.059%
2025-09-11	0.7300	0.7300	0.7300	0.7300	-9.877%	1	846	-61.644%
2025-09-10	0.8100	0.8100	0.8100	0.8100	+10.959%	1	847	-65.432%
2025-09-08	0.8100	0.8100	0.7300	0.7300	-9.877%	7	846	-61.644%
2025-09-05	0.8100	0.8100	0.8100	0.8100	0.000%	6	847	-65.432%
2025-09-04	0.8100	0.8100	0.7300	0.8100	0.000%	3	847	-65.432%
2025-09-03	0.7300	0.8100	0.7300	0.8100	+2.532%	2	848	-65.432%
2025-08-29	0.7900	0.7900	0.7900	0.7900	+12.857%	1	847	-64.557%
2025-08-28	0.7000	0.7000	0.7000	0.7000	+1.449%	1	847	-60.000%
2025-08-27	0.6400	0.6900	0.6400	0.6900	-2.817%	2	846	-59.420%
2025-08-26	0.7100	0.7100	0.7100	0.7100	-26.804%	1	846	-60.563%
2025-08-25	1.0200	1.0200	0.9700	0.9700	-3.960%	31	847	-71.134%
2025-08-22	1.0100	1.0100	1.0100	1.0100	+5.208%	10	846	-72.277%
2025-08-21	0.9500	0.9600	0.9100	0.9600	-4.000%	46	846	-70.833%
2025-08-20	1.0000	1.0000	1.0000	1.0000	+21.951%	20	806	-72.000%
2025-08-19	0.8200	0.8200	0.8200	0.8200	+9.333%	6	826	-65.854%
2025-08-18	0.7500	0.7900	0.7300	0.7500	+11.940%	23	826	-62.667%
2025-08-14	0.6500	0.6700	0.6300	0.6700	+6.349%	39	832	-58.209%
2025-08-13	0.6200	0.6300	0.5800	0.6300	-13.699%	352	834	-55.556%
2025-08-12	0.7300	0.7300	0.7300	0.7300	+15.873%	205	838	-61.644%
2025-08-11	0.5600	0.7500	0.5600	0.6300	+18.868%	625	853	-55.556%
2025-08-08	0.5300	0.5300	0.5300	0.5300	+17.778%	3	710	-47.170%
2025-08-06	0.4500	0.4500	0.4500	0.4500	+40.625%	1	710	-37.778%
2025-08-05	0.3200	0.3200	0.3200	0.3200	-8.571%	1	710	-12.500%
2025-08-04	0.3500	0.3500	0.3500	0.3500	-12.500%	1	710	-20.000%
2025-08-01	0.4000	0.4000	0.4000	0.4000	-11.111%	1	711	-30.000%
2025-07-31	0.4500	0.4500	0.4500	0.4500	+45.161%	1	712	-37.778%
2025-07-22	0.3100	0.3100	0.3100	0.3100	+55.000%	20	712	-9.677%
2025-07-18	0.2000	0.2000	0.2000	0.2000	-9.091%	14	712	+40.000%
2025-07-17	0.2900	0.2900	0.2200	0.2200	-31.250%	91	712	+27.273%
2025-07-16	0.3200	0.3200	0.3200	0.3200	+28.000%	20	672	-12.500%
2025-07-15	0.2500	0.2500	0.2500	0.2500	+13.636%	15	652	+12.000%
2025-07-14	0.2100	0.2800	0.2100	0.2200	-26.667%	463	637	+27.273%
2025-07-09	0.3000	0.3000	0.3000	0.3000	-21.053%	1	476	-6.667%
2025-07-07	0.3800	0.3800	0.3800	0.3800	+11.765%	1	476	-26.316%
2025-07-02	0.3400	0.3400	0.3400	0.3400	+13.333%	209	475	-17.647%
2025-06-16	0.3000	0.3000	0.3000	0.3000	-18.919%	1	299	-6.667%
2025-06-09	0.3500	0.7600	0.3300	0.3700	+37.037%	48	299	-24.324%
2025-06-06	0.2700	0.2700	0.2700	0.2700	-27.027%	6	300	+3.704%
2025-06-05	0.3600	0.3700	0.3600	0.3700	+2.778%	30	300	-24.324%
2025-06-03	0.3600	0.3600	0.3600	0.3600	-21.739%	1	290	-22.222%
2025-05-30	0.4400	0.5900	0.4200	0.4600	-16.364%	220	291	-39.130%
2025-05-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	296	-49.091%
2025-05-27	0.5000	0.5000	0.5000	0.5000	+11.111%	3	296	-44.000%
2025-05-22	0.5200	0.5200	0.4500	0.4500	+2.273%	20	293	-37.778%
2025-05-20	0.4400	0.4400	0.3400	0.4400	+2.326%	4	274	-36.364%
2025-05-16	0.4300	0.4300	0.4300	0.4300	+95.455%	20	271	-34.884%
2025-05-14	0.3000	0.3000	0.2200	0.2200	-26.667%	2	271	+27.273%
2025-05-13	0.3000	0.3000	0.3000	0.3000	+11.111%	1	271	-6.667%
2025-05-12	0.3900	0.3900	0.2500	0.2700	-27.027%	17	270	+3.704%
2025-05-09	0.4700	0.4700	0.3700	0.3700	-22.917%	6	260	-24.324%
2025-05-08	0.4800	0.4800	0.4800	0.4800	0.000%	1	259	-41.667%
2025-05-06	0.4800	0.4800	0.4800	0.4800	+9.091%	8	259	-41.667%
2025-05-05	0.5000	0.5000	0.4200	0.4400	+29.412%	32	255	-36.364%
2025-04-29	0.3400	0.3400	0.3400	0.3400	-26.087%	1	239	-17.647%
2025-04-24	0.4600	0.4600	0.4600	0.4600	+35.294%	1	240	-39.130%
2025-04-15	0.3400	0.3400	0.3400	0.3400	-20.930%	1	240	-17.647%
2025-04-11	0.3800	0.4300	0.3800	0.4300	-30.645%	4	240	-34.884%
2025-03-31	0.5500	0.6200	0.5500	0.6200	+100.000%	21	238	-54.839%
2025-03-21	0.3500	0.4700	0.3100	0.3100	-20.513%	8	229	-9.677%
2025-03-20	0.5300	0.5300	0.3500	0.3900	-31.579%	7	229	-28.205%
2025-03-18	0.5700	0.5700	0.5700	0.5700	+14.000%	1	228	-50.877%
2025-03-11	0.5000	0.5000	0.5000	0.5000	+85.185%	1	227	-44.000%
2025-03-06	0.2400	0.2700	0.2300	0.2700	0.000%	345	356	+3.704%
2025-02-28	0.3100	0.3100	0.2700	0.2700	+92.857%	12	356	+3.704%
2025-02-27	0.1400	0.1400	0.1400	0.1400	-53.333%	1	361	+100.000%
2025-02-26	0.3300	0.3300	0.3000	0.3000	-3.226%	26	362	-6.667%
2025-02-25	0.3300	0.3800	0.3100	0.3100	+24.000%	125	339	-9.677%
2025-02-21	0.2500	0.2500	0.2500	0.2500	0.000%	114	215	+12.000%
2025-02-20	0.2400	0.2500	0.2400	0.2500	+31.579%	51	158	+12.000%
2025-02-19	0.2500	0.2500	0.1900	0.1900	-24.000%	50	107	+47.368%
2025-02-14	0.2500	0.2500	0.2500	0.2500	+257.143%	90	12	+12.000%
2025-01-27	0.0700	0.0700	0.0700	0.0700	-50.000%	1	12	+300.000%
2025-01-08	0.1400	0.1400	0.1400	0.1400	-36.364%	1	10	+100.000%
2024-12-18	0.2200	0.2200	0.2200	0.2200	0.000%	10	10	+27.273%