Dark

MO20270115P35
MO Jan 15 2027 35.00 Put (MO270115P00035000)
option OPRA

EOD

Jul 22, 2026

0.0800+33.333%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1700	0.1700	0.0800	0.0800	+33.333%	2	2,287	0.000%
2026-07-21	0.1600	0.1600	0.0600	0.0600	+20.000%	2	2,287	+33.333%
2026-07-20	0.1600	0.1600	0.0500	0.0500	0.000%	2	2,288	+60.000%
2026-07-17	0.1600	0.1600	0.0500	0.0500	+25.000%	34	2,287	+60.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	-20.000%	12	2,281	+100.000%
2026-07-13	0.1300	0.1300	0.0500	0.0500	-28.571%	6	2,269	+60.000%
2026-07-08	0.1600	0.1600	0.0700	0.0700	+16.667%	2	2,271	+14.286%
2026-07-07	0.1400	0.1400	0.0600	0.0600	-14.286%	8	2,271	+33.333%
2026-07-02	0.1700	0.1700	0.0700	0.0700	-30.000%	4	2,271	+14.286%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,271	-20.000%
2026-06-29	0.1400	0.1400	0.1400	0.1400	+133.333%	1	2,271	-42.857%
2026-06-25	0.0500	0.0600	0.0500	0.0600	-53.846%	3	2,270	+33.333%
2026-06-11	0.2500	0.2500	0.1300	0.1300	-27.778%	2	2,273	-38.462%
2026-05-28	0.1800	0.1800	0.1800	0.1800	-40.000%	1	2,274	-55.556%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+57.895%	1	2,274	-73.333%
2026-05-22	0.1900	0.1900	0.1900	0.1900	+171.429%	1	2,274	-57.895%
2026-05-18	0.0700	0.0700	0.0700	0.0700	-41.667%	15	2,273	+14.286%
2026-05-15	0.1000	0.1200	0.1000	0.1200	+9.091%	10	2,273	-33.333%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-26.667%	2	2,253	-27.273%
2026-05-08	0.1500	0.1500	0.1500	0.1500	+15.385%	3	2,251	-46.667%
2026-04-30	0.2900	0.2900	0.1300	0.1300	-38.095%	21	2,248	-38.462%
2026-04-24	0.2100	0.2100	0.2100	0.2100	0.000%	1	2,248	-61.905%
2026-04-13	0.2100	0.2100	0.2100	0.2100	-16.000%	10	2,249	-61.905%
2026-03-19	0.2500	0.2500	0.2500	0.2500	+25.000%	5	2,259	-68.000%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-20.000%	3	2,259	-60.000%
2026-03-11	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,256	-68.000%
2026-03-09	0.2200	0.2200	0.2200	0.2200	+22.222%	10	2,257	-63.636%
2026-02-20	0.1800	0.1800	0.1800	0.1800	0.000%	1	2,257	-55.556%
2026-02-13	0.1800	0.1800	0.1800	0.1800	-10.000%	10	2,258	-55.556%
2026-02-06	0.2000	0.2000	0.2000	0.2000	+25.000%	2	2,258	-60.000%
2026-01-22	0.1600	0.1600	0.1600	0.1600	+6.667%	11	2,258	-50.000%
2026-01-16	0.1500	0.1500	0.1500	0.1500	-34.783%	1	2,259	-46.667%
2026-01-14	0.2000	0.2300	0.2000	0.2300	-8.000%	7	2,259	-65.217%
2026-01-08	0.2500	0.2500	0.2500	0.2500	-10.714%	1	2,252	-68.000%
2026-01-06	0.2800	0.2800	0.2800	0.2800	+33.333%	20	2,251	-71.429%
2026-01-02	0.2100	0.2100	0.2100	0.2100	-25.000%	10	2,231	-61.905%
2025-12-26	0.2500	0.2800	0.2500	0.2800	-6.667%	37	2,221	-71.429%
2025-12-17	0.3000	0.3000	0.3000	0.3000	-3.226%	1	2,221	-73.333%
2025-12-16	0.3100	0.3100	0.3100	0.3100	-6.061%	1	2,220	-74.194%
2025-12-15	0.3400	0.3400	0.2500	0.3300	-2.941%	3	2,219	-75.758%
2025-12-12	0.3200	0.3400	0.3200	0.3400	+3.030%	4	2,218	-76.471%
2025-12-11	0.3300	0.3300	0.3300	0.3300	-34.000%	4	2,215	-75.758%
2025-11-24	0.4800	0.5000	0.4800	0.5000	+4.167%	4	2,219	-84.000%
2025-11-21	0.4800	0.4800	0.4800	0.4800	-7.692%	1	2,215	-83.333%
2025-11-20	0.5200	0.5200	0.5200	0.5200	-3.704%	5	2,214	-84.615%
2025-11-10	0.5900	0.5900	0.5300	0.5400	-10.000%	36	2,209	-85.185%
2025-10-30	0.5400	0.6000	0.5400	0.6000	+42.857%	2	2,209	-86.667%
2025-10-29	0.4200	0.4200	0.4200	0.4200	+5.000%	5	2,207	-80.952%
2025-10-28	0.4000	0.4000	0.4000	0.4000	-4.762%	10	2,202	-80.000%
2025-10-20	0.4200	0.4200	0.4200	0.4200	0.000%	5	2,192	-80.952%
2025-10-16	0.4200	0.4200	0.4200	0.4200	+7.692%	5	2,187	-80.952%
2025-10-15	0.3900	0.3900	0.3900	0.3900	-22.000%	1	2,182	-79.487%
2025-10-13	0.5000	0.5000	0.5000	0.5000	+16.279%	1	2,183	-84.000%
2025-10-10	0.4300	0.4300	0.4300	0.4300	+7.500%	1	2,182	-81.395%
2025-10-06	0.4000	0.4000	0.4000	0.4000	0.000%	3	2,181	-80.000%
2025-10-03	0.3800	0.4000	0.3800	0.4000	0.000%	3	2,178	-80.000%
2025-10-02	0.4000	0.4000	0.4000	0.4000	+5.263%	1	2,177	-80.000%
2025-09-18	0.3800	0.3800	0.3800	0.3800	0.000%	2	2,178	-78.947%
2025-09-15	0.3800	0.3800	0.3800	0.3800	-11.628%	3	2,176	-78.947%
2025-08-28	0.4300	0.4300	0.4300	0.4300	+34.375%	1	2,173	-81.395%
2025-08-27	0.3200	0.3200	0.3200	0.3200	-8.571%	300	2,173	-75.000%
2025-08-21	0.3500	0.3500	0.3500	0.3500	+9.375%	10	1,934	-77.143%
2025-08-12	0.3200	0.3200	0.3200	0.3200	-41.818%	200	1,924	-75.000%
2025-07-30	0.5000	0.5500	0.5000	0.5500	-3.509%	12	1,724	-85.455%
2025-07-28	0.5700	0.5700	0.5700	0.5700	+3.636%	4	1,720	-85.965%
2025-07-25	0.5800	0.5800	0.5500	0.5500	0.000%	2	1,716	-85.455%
2025-07-23	0.5500	0.5500	0.5500	0.5500	0.000%	4	1,716	-85.455%
2025-07-22	0.6000	0.6000	0.5500	0.5500	-11.290%	24	1,712	-85.455%
2025-07-18	0.6200	0.6200	0.6200	0.6200	+1.639%	4	1,696	-87.097%
2025-07-14	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,692	-86.885%
2025-07-10	0.6100	0.6100	0.6100	0.6100	+10.909%	1	1,691	-86.885%
2025-07-07	0.5500	0.5500	0.5500	0.5500	-9.836%	1	1,690	-85.455%
2025-06-18	0.6200	0.6200	0.6100	0.6100	-3.175%	30	1,697	-86.885%
2025-06-17	0.6300	0.6300	0.6300	0.6300	+6.780%	1	1,697	-87.302%
2025-06-13	0.6200	0.6200	0.4000	0.5900	-1.667%	116	1,696	-86.441%
2025-06-05	0.6000	0.6000	0.6000	0.6000	-32.584%	500	1,679	-86.667%
2025-06-03	0.8900	0.8900	0.8900	0.8900	+50.847%	1	1,179	-91.011%
2025-06-02	0.6700	0.6800	0.5100	0.5900	-1.667%	16	1,180	-86.441%
2025-05-27	0.6000	0.6000	0.6000	0.6000	-20.000%	1,000	1,176	-86.667%
2025-05-23	0.7400	0.7500	0.7400	0.7500	+1.351%	20	228	-89.333%
2025-05-22	0.9000	0.9000	0.7400	0.7400	-9.756%	50	228	-89.189%
2025-05-21	0.7300	0.8200	0.5900	0.8200	+17.143%	72	221	-90.244%
2025-05-20	0.7200	0.7300	0.5900	0.7000	-6.667%	62	198	-88.571%
2025-05-19	0.7000	0.7800	0.5400	0.7500	+1.351%	104	175	-89.333%
2025-05-16	0.8000	0.9300	0.7400	0.7400	-7.500%	158	211	-89.189%
2025-05-15	0.9000	0.9000	0.7900	0.8000	-11.111%	34	206	-90.000%
2025-05-14	0.9900	0.9900	0.7200	0.9000	-5.263%	19	190	-91.111%
2025-05-13	0.9300	0.9800	0.6600	0.9500	+11.765%	48	189	-91.579%
2025-05-12	0.9400	1.0600	0.7200	0.8500	+8.974%	178	180	-90.588%
2025-05-09	0.6800	0.8000	0.3400	0.7800	-1.266%	20	171	-89.744%
2025-05-08	0.7800	0.8100	0.5900	0.7900	0.000%	37	168	-89.873%
2025-05-07	0.8000	0.8000	0.3500	0.7900	-1.250%	14	152	-89.873%
2025-05-06	0.8400	0.8400	0.7000	0.8000	-3.614%	16	148	-90.000%
2025-05-05	0.8600	0.8600	0.6300	0.8300	+3.750%	12	141	-90.361%
2025-05-02	0.9300	0.9300	0.6000	0.8000	-3.614%	176	145	-90.000%
2025-05-01	0.7900	0.9100	0.2700	0.8300	-10.753%	12	129	-90.361%
2025-04-24	0.7700	0.9800	0.7700	0.9300	-5.102%	6	126	-91.398%
2025-04-23	0.9400	0.9800	0.7800	0.9800	-10.092%	50	126	-91.837%
2025-04-21	0.9700	1.0900	0.8100	1.0900	+32.927%	4	125	-92.661%
2025-04-17	0.8200	0.8200	0.8200	0.8200	-45.333%	6	125	-90.244%
2025-04-08	1.5000	1.5000	1.5000	1.5000	+3.448%	5	125	-94.667%
2025-04-07	1.5900	1.5900	1.3000	1.4500	+3.571%	15	125	-94.483%
2025-04-04	1.4000	1.4000	1.4000	1.4000	+44.330%	4	113	-94.286%
2025-04-02	0.9200	0.9700	0.9200	0.9700	+14.118%	14	111	-91.753%
2025-03-31	0.9000	0.9000	0.8500	0.8500	-9.574%	2	98	-90.588%
2025-03-24	0.9100	0.9400	0.9100	0.9400	+4.444%	11	99	-91.489%
2025-03-18	0.9000	0.9000	0.9000	0.9000	-15.094%	1	89	-91.111%
2025-03-11	1.0600	1.0600	1.0600	1.0600	+7.071%	1	89	-92.453%
2025-03-10	1.0000	1.0000	0.9900	0.9900	+3.125%	6	88	-91.919%
2025-03-07	0.9600	0.9600	0.9600	0.9600	-19.328%	2	84	-91.667%
2025-03-04	1.1900	1.1900	1.1900	1.1900	+22.680%	10	84	-93.277%
2025-03-03	0.9300	0.9700	0.8800	0.9700	-9.346%	12	77	-91.753%
2025-02-28	1.0700	1.0700	1.0700	1.0700	-8.547%	30	73	-92.523%
2025-02-26	1.1700	1.1700	1.1700	1.1700	+11.429%	1	73	-93.162%
2025-02-21	1.0200	1.0500	1.0200	1.0500	0.000%	6	72	-92.381%
2025-02-13	1.0500	1.0500	1.0500	1.0500	-2.778%	15	67	-92.381%
2025-01-31	1.0800	1.0800	1.0800	1.0800	+2.857%	20	67	-92.593%
2025-01-28	1.0500	1.0500	1.0500	1.0500	-10.256%	1	67	-92.381%
2025-01-21	1.1700	1.1700	1.1700	1.1700	-5.645%	1	67	-93.162%
2025-01-14	1.2400	1.2400	1.2400	1.2400	-0.800%	65	67	-93.548%
2025-01-07	1.2500	1.2500	1.2500	1.2500	+4.167%	1	97	-93.600%
2024-12-23	1.2500	1.2500	1.2000	1.2000	-4.000%	2	96	-93.333%
2024-12-18	1.2500	1.2500	1.2500	1.2500	+8.696%	1	95	-93.600%
2024-12-13	1.1500	1.1900	1.1500	1.1500	+4.545%	132	95	-93.043%
2024-12-11	1.1000	1.1000	1.1000	1.1000	+10.000%	1	38	-92.727%
2024-12-09	1.0000	1.0000	1.0000	1.0000	+8.696%	3	37	-92.000%
2024-12-04	0.9200	0.9200	0.9200	0.9200	-12.381%	2	34	-91.304%
2024-12-02	1.0500	1.0500	1.0500	1.0500	+10.526%	1	32	-92.381%
2024-11-25	0.9500	0.9500	0.9500	0.9500	-12.037%	2	31	-91.579%
2024-11-20	1.0800	1.0800	1.0800	1.0800	-10.000%	3	31	-92.593%
2024-11-07	1.2000	1.2000	1.2000	1.2000	-11.111%	2	28	-93.333%
2024-10-31	1.3500	1.3500	1.3500	1.3500	-17.683%	1	28	-94.074%
2024-10-10	1.6400	1.6400	1.6400	1.6400	-2.959%	1	28	-95.122%
2024-10-04	1.6900	1.6900	1.6900	1.6900	-6.111%	2	27	-95.266%
2024-10-03	1.8000	1.8000	1.8000	1.8000	+9.091%	4	26	-95.556%
2024-09-27	1.6500	1.6500	1.6500	1.6500	-1.786%	20	22	-95.152%
2024-09-26	1.6800	1.6800	1.6800	1.6800	-2.890%	10	12	-95.238%
2024-09-17	1.7300	1.7300	1.7300	1.7300	0.000%	2	2	-95.376%