Dark

MO20270115C90
MO Jan 15 2027 90.00 Call (MO270115C00090000)
option OPRA

EOD

Jul 21, 2026

0.8900-24.576%(-0.2900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.9300	0.9300	0.8700	0.8900	-24.576%	4	4,820	0.000%
2026-07-20	1.0700	1.1800	1.0000	1.1800	+2.609%	11	4,822	-24.576%
2026-07-17	1.0300	1.2600	1.0000	1.1500	+53.333%	40	4,822	-22.609%
2026-07-16	0.7500	0.7500	0.7500	0.7500	+19.048%	10	4,821	+18.667%
2026-07-14	0.6300	0.6300	0.6300	0.6300	-17.105%	1	4,831	+41.270%
2026-07-13	0.7500	0.7700	0.7500	0.7600	+8.571%	261	4,831	+17.105%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-12.500%	2	4,832	+27.143%
2026-07-09	0.8100	0.8100	0.8000	0.8000	-8.046%	7	4,832	+11.250%
2026-07-08	1.0000	1.0000	0.8700	0.8700	+7.407%	5	4,832	+2.299%
2026-07-07	0.9400	0.9400	0.8100	0.8100	+10.959%	5	4,833	+9.877%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-27.000%	2	4,832	+21.918%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-9.091%	1	4,832	-11.000%
2026-06-29	0.8100	1.1000	0.8100	1.1000	+6.796%	2	4,833	-19.091%
2026-06-26	0.9400	1.0300	0.9400	1.0300	-6.364%	7	4,833	-13.592%
2026-06-25	0.9500	1.1000	0.9500	1.1000	+69.231%	6	4,832	-19.091%
2026-06-24	0.8500	0.8500	0.6500	0.6500	-23.529%	7	4,834	+36.923%
2026-06-23	0.7800	0.8500	0.7800	0.8500	+23.188%	5	4,835	+4.706%
2026-06-22	0.7400	0.7400	0.6500	0.6900	+23.214%	6	4,839	+28.986%
2026-06-18	0.5500	0.5700	0.5500	0.5600	-5.085%	57	4,909	+58.929%
2026-06-17	0.5800	0.5900	0.5800	0.5900	-6.349%	11	4,909	+50.847%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-18.182%	85	4,909	+41.270%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-24.510%	2	4,909	+15.584%
2026-06-10	0.9000	1.0500	0.9000	1.0200	+14.607%	15	4,911	-12.745%
2026-06-08	0.7700	0.8900	0.7700	0.8900	-21.239%	3	4,918	0.000%
2026-06-05	0.8500	1.1300	0.8500	1.1300	+50.667%	94	4,918	-21.239%
2026-06-03	0.6500	0.7500	0.6300	0.7500	+66.667%	6	4,940	+18.667%
2026-06-02	0.5200	0.5200	0.4500	0.4500	-4.255%	14	4,941	+97.778%
2026-06-01	0.5000	0.5500	0.4000	0.4700	-4.082%	9	4,932	+89.362%
2026-05-29	0.5500	0.5500	0.4900	0.4900	-34.667%	2	4,932	+81.633%
2026-05-28	0.8000	0.8000	0.7500	0.7500	-10.714%	45	4,933	+18.667%
2026-05-27	0.9000	0.9000	0.8200	0.8400	-18.447%	121	4,933	+5.952%
2026-05-22	1.0000	1.0400	1.0000	1.0300	+4.040%	13	4,919	-13.592%
2026-05-21	1.1000	1.1000	0.9800	0.9900	+4.211%	29	4,915	-10.101%
2026-05-20	0.9900	1.0200	0.9200	0.9500	-3.061%	17	4,915	-6.316%
2026-05-19	1.0000	1.0600	0.9300	0.9800	0.000%	32	4,898	-9.184%
2026-05-18	0.9800	0.9800	0.9800	0.9800	+8.889%	1	4,898	-9.184%
2026-05-15	0.8500	0.9000	0.8400	0.9000	+21.622%	19	4,898	-1.111%
2026-05-13	0.7500	0.7500	0.7400	0.7400	+13.846%	2	4,912	+20.270%
2026-05-12	0.6500	0.6500	0.6500	0.6500	+22.642%	15	4,913	+36.923%
2026-05-11	0.5500	0.5500	0.5300	0.5300	+8.163%	200	4,913	+67.925%
2026-05-08	0.5000	0.5000	0.4900	0.4900	-5.769%	11	4,728	+81.633%
2026-05-07	0.5200	0.5200	0.5200	0.5200	-38.095%	1	4,728	+71.154%
2026-05-06	0.8400	0.8400	0.8400	0.8400	-13.402%	1	4,728	+5.952%
2026-05-05	1.1700	1.1700	0.9600	0.9700	+4.301%	45	4,727	-8.247%
2026-05-04	1.0100	1.0600	0.9300	0.9300	-7.921%	33	4,685	-4.301%
2026-05-01	1.0000	1.0100	0.8500	1.0100	+16.092%	691	4,024	-11.881%
2026-04-30	0.8200	1.0300	0.6000	0.8700	+93.333%	1,010	4,024	+2.299%
2026-04-29	0.4500	0.4500	0.4500	0.4500	+32.353%	4	4,276	+97.778%
2026-04-10	0.3400	0.3400	0.3400	0.3400	-8.108%	25	4,272	+161.765%
2026-04-09	0.3000	0.3700	0.3000	0.3700	+8.824%	30	4,272	+140.541%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-15.000%	25	4,297	+161.765%
2026-03-30	0.3800	0.4000	0.3800	0.4000	+17.647%	21	4,297	+122.500%
2026-03-27	0.3000	0.3400	0.3000	0.3400	+47.826%	21	4,298	+161.765%
2026-03-26	0.2300	0.2300	0.2300	0.2300	+35.294%	11	4,319	+286.957%
2026-03-25	0.1700	0.1700	0.1700	0.1700	-5.556%	5	4,330	+423.529%
2026-03-23	0.2500	0.2500	0.1800	0.1800	-41.935%	23	4,335	+394.444%
2026-03-19	0.3100	0.3100	0.3100	0.3100	0.000%	19	4,358	+187.097%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-16.216%	6	4,377	+187.097%
2026-03-10	0.3700	0.3700	0.3700	0.3700	-28.846%	40	4,383	+140.541%
2026-03-04	0.5800	0.5800	0.5100	0.5200	-3.704%	32	4,383	+71.154%
2026-03-03	0.5200	0.5400	0.5200	0.5400	+1.887%	601	4,384	+64.815%
2026-03-02	0.5300	0.5300	0.5300	0.5300	-17.188%	2	3,941	+67.925%
2026-02-27	0.6300	0.6600	0.6300	0.6400	+10.345%	26	3,943	+39.063%
2026-02-26	0.5100	0.5800	0.5000	0.5800	+16.000%	28	3,948	+53.448%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+2.041%	1	3,975	+78.000%
2026-02-24	0.4900	0.4900	0.4900	0.4900	+2.083%	1	3,975	+81.633%
2026-02-23	0.4000	0.4800	0.4000	0.4800	+41.176%	59	3,976	+85.417%
2026-02-17	0.3400	0.3400	0.3400	0.3400	-12.821%	3	4,013	+161.765%
2026-02-13	0.3900	0.3900	0.3900	0.3900	+44.444%	151	4,011	+128.205%
2026-02-05	0.2700	0.2700	0.2700	0.2700	+170.000%	50	4,011	+229.630%
2026-02-02	0.1000	0.1000	0.1000	0.1000	-47.368%	1	4,061	+790.000%
2026-01-27	0.1900	0.1900	0.1900	0.1900	+18.750%	2	4,061	+368.421%
2026-01-23	0.1400	0.1800	0.1400	0.1600	+6.667%	427	4,226	+456.250%
2026-01-20	0.1500	0.1500	0.1500	0.1500	-11.765%	30	4,219	+493.333%
2026-01-14	0.1700	0.1700	0.1700	0.1700	+13.333%	1	4,219	+423.529%
2026-01-13	0.1500	0.1500	0.1500	0.1500	+25.000%	50	4,219	+493.333%
2026-01-12	0.1500	0.1500	0.1200	0.1200	-7.692%	86	4,169	+641.667%
2026-01-08	0.1400	0.1400	0.1300	0.1300	+8.333%	141	4,092	+584.615%
2026-01-07	0.1200	0.1200	0.1200	0.1200	+50.000%	8	4,092	+641.667%
2026-01-05	0.1200	0.1200	0.0800	0.0800	-20.000%	56	4,037	+1,012.500%
2025-12-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,037	+790.000%
2025-12-29	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,037	+790.000%
2025-12-26	0.1400	0.1400	0.1000	0.1000	-23.077%	4	4,036	+790.000%
2025-12-22	0.1300	0.1300	0.1300	0.1300	-13.333%	10	4,032	+584.615%
2025-12-17	0.1500	0.1500	0.1500	0.1500	0.000%	10	4,032	+493.333%
2025-12-16	0.1600	0.1600	0.1200	0.1500	+15.385%	42	4,022	+493.333%
2025-12-04	0.1300	0.1400	0.0700	0.1300	+85.714%	1,670	3,980	+584.615%
2025-12-03	0.1600	0.1600	0.0700	0.0700	-58.824%	1,002	4,851	+1,171.429%
2025-12-02	0.1700	0.1700	0.1700	0.1700	+6.250%	2	5,616	+423.529%
2025-12-01	0.1300	0.1600	0.1300	0.1600	+6.667%	20	5,614	+456.250%
2025-11-28	0.1500	0.1500	0.1500	0.1500	-16.667%	20	5,595	+493.333%
2025-11-26	0.1800	0.1800	0.1800	0.1800	0.000%	2	5,613	+394.444%
2025-11-25	0.2000	0.2700	0.1600	0.1800	+50.000%	281	5,613	+394.444%
2025-11-24	0.1200	0.1200	0.1200	0.1200	-33.333%	4	5,332	+641.667%
2025-11-12	0.2200	0.2500	0.1800	0.1800	-14.286%	48	5,328	+394.444%
2025-11-07	0.2100	0.2100	0.2100	0.2100	+16.667%	2	5,280	+323.810%
2025-11-03	0.1800	0.1800	0.1800	0.1800	+38.462%	7	5,275	+394.444%
2025-10-31	0.1800	0.2000	0.1200	0.1300	-56.667%	456	5,275	+584.615%
2025-10-30	0.3000	0.5000	0.1400	0.3000	-23.077%	572	5,271	+196.667%
2025-10-28	0.3900	0.3900	0.3900	0.3900	0.000%	3	5,231	+128.205%
2025-10-27	0.4200	0.4200	0.3800	0.3900	-9.302%	17	5,220	+128.205%
2025-10-24	0.3800	0.4700	0.3800	0.4300	+7.500%	5	5,220	+106.977%
2025-10-23	0.4000	0.4000	0.4000	0.4000	-16.667%	760	5,217	+122.500%
2025-10-17	0.4800	0.4800	0.4800	0.4800	-5.882%	4	5,825	+85.417%
2025-10-16	0.5200	0.5200	0.5100	0.5100	-10.526%	11	5,821	+74.510%
2025-10-15	0.5200	0.5800	0.5200	0.5700	+3.636%	13	5,811	+56.140%
2025-10-13	0.6900	0.6900	0.5400	0.5500	-12.698%	45	5,799	+61.818%
2025-10-10	0.6200	0.6300	0.6200	0.6300	+8.621%	41	5,819	+41.270%
2025-10-08	0.6300	0.6300	0.5700	0.5800	-12.121%	19	5,780	+53.448%
2025-10-07	0.5800	0.7600	0.5800	0.6600	+26.923%	1,301	5,781	+34.848%
2025-10-06	0.5200	0.5200	0.5200	0.5200	-7.143%	1	4,863	+71.154%
2025-10-03	0.5600	0.5600	0.5600	0.5600	-6.667%	1	4,863	+58.929%
2025-10-02	0.6000	0.6000	0.6000	0.6000	0.000%	20	4,862	+48.333%
2025-10-01	0.6000	0.6000	0.6000	0.6000	+11.111%	1	4,843	+48.333%
2025-09-30	0.5800	0.5800	0.5400	0.5400	-1.818%	21	4,842	+64.815%
2025-09-29	0.5500	0.5500	0.5500	0.5500	+5.769%	1	4,841	+61.818%
2025-09-26	0.5800	0.5800	0.5200	0.5200	-1.887%	45	4,840	+71.154%
2025-09-25	0.5800	0.5800	0.5200	0.5300	+10.417%	122	4,841	+67.925%
2025-09-24	0.4900	0.5700	0.4500	0.4800	+14.286%	1,234	4,840	+85.417%
2025-09-23	0.4200	0.4200	0.4200	0.4200	-6.667%	5	4,185	+111.905%
2025-09-22	0.3800	0.4500	0.3700	0.4500	-2.174%	16	4,180	+97.778%
2025-09-19	0.4000	0.4600	0.4000	0.4600	+12.195%	19	4,164	+93.478%
2025-09-18	0.4300	0.4300	0.4100	0.4100	-8.889%	10	4,145	+117.073%
2025-09-17	0.4700	0.4800	0.4500	0.4500	+4.651%	23	4,135	+97.778%
2025-09-16	0.4200	0.4300	0.4200	0.4300	-4.444%	12	4,112	+106.977%
2025-09-15	0.5600	0.5600	0.4500	0.4500	-15.094%	48	4,100	+97.778%
2025-09-12	0.5000	0.5500	0.5000	0.5300	+3.922%	15	4,062	+67.925%
2025-09-10	0.5100	0.5100	0.5100	0.5100	+13.333%	1	4,047	+74.510%
2025-09-09	0.4200	0.4500	0.4200	0.4500	+2.273%	6	4,047	+97.778%
2025-09-08	0.5200	0.5200	0.4400	0.4400	-15.385%	107	4,041	+102.273%
2025-09-05	0.5300	0.5700	0.5200	0.5200	-5.455%	29	3,935	+71.154%
2025-09-04	0.5100	0.5800	0.5100	0.5500	+3.774%	768	3,914	+61.818%
2025-09-03	0.5300	0.5300	0.5200	0.5300	+6.000%	58	3,148	+67.925%
2025-08-29	0.4500	0.5000	0.4100	0.5000	+21.951%	504	2,688	+78.000%
2025-08-28	0.4100	0.4300	0.3800	0.4100	-2.381%	13	2,688	+117.073%
2025-08-27	0.4600	0.4900	0.4000	0.4200	-6.667%	40	2,675	+111.905%
2025-08-26	0.6000	0.6000	0.4500	0.4500	-22.414%	180	2,635	+97.778%
2025-08-25	0.6200	0.6200	0.5700	0.5800	-10.769%	17	2,456	+53.448%
2025-08-22	0.7500	0.7500	0.6100	0.6500	-7.143%	26	2,440	+36.923%
2025-08-21	0.6500	0.7000	0.5500	0.7000	+16.667%	31	2,414	+27.143%
2025-08-20	0.6000	0.7100	0.6000	0.6000	+9.091%	21	2,383	+48.333%
2025-08-19	0.4800	0.5500	0.4800	0.5500	+14.583%	504	2,362	+61.818%
2025-08-18	0.5000	0.5300	0.4800	0.4800	-5.882%	190	1,858	+85.417%
2025-08-15	0.4600	0.5100	0.4600	0.5100	+15.909%	270	1,668	+74.510%
2025-08-14	0.3600	0.4400	0.3600	0.4400	+10.000%	1,351	1,401	+102.273%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-14.894%	51	52	+122.500%
2025-08-12	0.4700	0.4700	0.4700	0.4700	0.000%	1	0	+89.362%