Dark

MO20270115P40
MO Jan 15 2027 40.00 Put (MO270115P00040000)
option OPRA

EOD

Jul 21, 2026

0.0900-10.000%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2000	0.2000	0.0900	0.0900	-10.000%	14	578	0.000%
2026-07-15	0.2000	0.2000	0.1000	0.1000	0.000%	2	583	-10.000%
2026-07-13	0.2000	0.2000	0.0900	0.1000	0.000%	5	582	-10.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+25.000%	2	579	-10.000%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-50.000%	1	579	+12.500%
2026-07-06	0.1600	0.1600	0.1600	0.1600	-27.273%	2	578	-43.750%
2026-06-29	0.2200	0.2200	0.2200	0.2200	+69.231%	1	577	-59.091%
2026-06-23	0.1300	0.1300	0.1300	0.1300	+8.333%	1	577	-30.769%
2026-06-04	0.1200	0.1200	0.1200	0.1200	-42.857%	2	577	-25.000%
2026-05-26	0.2100	0.2100	0.2100	0.2100	-12.500%	2	577	-57.143%
2026-05-19	0.2400	0.2400	0.2400	0.2400	+84.615%	10	577	-62.500%
2026-05-18	0.1500	0.1500	0.1100	0.1300	-50.000%	10	586	-30.769%
2026-05-11	0.2500	0.2600	0.2500	0.2600	+52.941%	2	586	-65.385%
2026-05-08	0.1700	0.1700	0.1700	0.1700	-5.556%	2	585	-47.059%
2026-05-05	0.1800	0.1800	0.1800	0.1800	-5.263%	10	585	-50.000%
2026-05-04	0.1900	0.1900	0.1900	0.1900	-38.710%	1	575	-52.632%
2026-04-30	0.3100	0.3100	0.3100	0.3100	+40.909%	1	575	-70.968%
2026-04-29	0.2400	0.2400	0.2200	0.2200	-18.519%	2	575	-59.091%
2026-04-10	0.2700	0.2700	0.2700	0.2700	-18.182%	2	574	-66.667%
2026-03-31	0.3800	0.3800	0.3300	0.3300	-10.811%	2	576	-72.727%
2026-03-27	0.2900	0.3700	0.2800	0.3700	0.000%	3	576	-75.676%
2026-03-24	0.3700	0.3700	0.3700	0.3700	-15.909%	3	575	-75.676%
2026-03-20	0.4300	0.4400	0.4300	0.4400	-8.333%	2	575	-79.545%
2026-03-19	0.4800	0.4800	0.4800	0.4800	+6.667%	1	574	-81.250%
2026-03-12	0.4500	0.4500	0.4500	0.4500	+40.625%	37	573	-80.000%
2026-03-06	0.3400	0.3400	0.3200	0.3200	+18.519%	2	573	-71.875%
2026-03-03	0.2700	0.2700	0.2700	0.2700	-3.571%	1	573	-66.667%
2026-02-23	0.2800	0.2800	0.2800	0.2800	-3.448%	2	573	-67.857%
2026-02-17	0.3100	0.3100	0.2900	0.2900	-9.375%	2	575	-68.966%
2026-02-12	0.3300	0.3300	0.2800	0.3200	-3.030%	7	573	-71.875%
2026-02-10	0.3300	0.3300	0.3300	0.3300	-5.714%	1	578	-72.727%
2026-02-02	0.4600	0.4600	0.3500	0.3500	-7.895%	13	578	-74.286%
2026-01-30	0.3800	0.3800	0.3800	0.3800	-2.564%	6	571	-76.316%
2026-01-29	0.2500	0.3900	0.2500	0.3900	+11.429%	2	571	-76.923%
2026-01-26	0.3500	0.3500	0.3500	0.3500	-12.500%	1	570	-74.286%
2026-01-23	0.4000	0.4000	0.4000	0.4000	-14.894%	2	571	-77.500%
2026-01-21	0.4700	0.4700	0.4700	0.4700	+2.174%	1	571	-80.851%
2026-01-20	0.3900	0.4600	0.3900	0.4600	0.000%	9	570	-80.435%
2026-01-15	0.4100	0.4600	0.4100	0.4600	+6.977%	20	570	-80.435%
2026-01-14	0.4300	0.4300	0.4300	0.4300	-14.000%	20	580	-79.070%
2026-01-13	0.5000	0.5000	0.5000	0.5000	-10.714%	1	600	-82.000%
2026-01-09	0.6000	0.6000	0.5600	0.5600	-15.152%	19	600	-83.929%
2026-01-08	0.6800	0.6800	0.6600	0.6600	0.000%	20	585	-86.364%
2026-01-06	0.6900	0.6900	0.6600	0.6600	+13.793%	5	565	-86.364%
2026-01-05	0.6000	0.6000	0.5800	0.5800	+9.434%	2	559	-84.483%
2026-01-02	0.6000	0.6000	0.5300	0.5300	-19.697%	2	559	-83.019%
2025-12-22	0.6500	0.6600	0.6500	0.6600	+1.538%	11	559	-86.364%
2025-12-18	0.6500	0.6500	0.6500	0.6500	-17.722%	4	549	-86.154%
2025-12-08	0.8200	0.8200	0.7900	0.7900	+2.597%	5	553	-88.608%
2025-12-05	0.7700	0.7700	0.7700	0.7700	-3.750%	3	552	-88.312%
2025-11-28	0.8000	0.8000	0.8000	0.8000	-11.111%	1	549	-88.750%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-5.263%	2	549	-90.000%
2025-11-18	0.9500	0.9500	0.9500	0.9500	-2.062%	5	547	-90.526%
2025-11-17	0.9700	0.9700	0.9700	0.9700	+16.867%	5	542	-90.722%
2025-11-14	0.7400	0.8300	0.7400	0.8300	-14.433%	330	537	-89.157%
2025-11-13	0.9700	0.9700	0.9700	0.9700	-11.818%	5	539	-90.722%
2025-11-04	1.1000	1.1000	1.1000	1.1000	+10.000%	1	534	-91.818%
2025-10-30	1.0900	1.1100	0.9700	1.0000	+88.679%	26	534	-91.000%
2025-10-28	0.7300	0.7300	0.5300	0.5300	-29.333%	2	525	-83.019%
2025-10-21	0.7500	0.7500	0.7500	0.7500	+17.188%	4	524	-88.000%
2025-10-20	0.6400	0.6400	0.6400	0.6400	-1.538%	1	520	-85.938%
2025-10-09	0.6500	0.6500	0.6500	0.6500	+4.839%	1	519	-86.154%
2025-10-08	0.6200	0.6200	0.6200	0.6200	-7.463%	50	518	-85.484%
2025-10-03	0.6500	0.6700	0.6500	0.6700	+6.349%	3	468	-86.567%
2025-09-29	0.6300	0.6300	0.6300	0.6300	+5.000%	1	468	-85.714%
2025-09-16	0.6000	0.6000	0.6000	0.6000	-9.091%	1	467	-85.000%
2025-09-08	0.6600	0.6600	0.6600	0.6600	-2.941%	3	468	-86.364%
2025-09-05	0.6000	0.6800	0.6000	0.6800	+13.333%	2	468	-86.765%
2025-08-28	0.6000	0.6000	0.6000	0.6000	-1.639%	2	466	-85.000%
2025-08-27	0.6000	0.6100	0.5800	0.6100	0.000%	106	466	-85.246%
2025-08-22	0.6100	0.6100	0.6100	0.6100	-6.154%	2	466	-85.246%
2025-08-08	0.7000	0.7000	0.6500	0.6500	-9.722%	3	466	-86.154%
2025-08-06	0.7000	0.7200	0.7000	0.7200	-10.000%	3	464	-87.500%
2025-08-04	0.8000	0.8000	0.8000	0.8000	-1.235%	1	462	-88.750%
2025-07-31	0.8100	0.8100	0.8100	0.8100	-20.588%	2	462	-88.889%
2025-07-23	1.0200	1.0200	1.0200	1.0200	-11.304%	1	462	-91.176%
2025-07-18	1.1500	1.1500	1.1500	1.1500	+16.162%	1	462	-92.174%
2025-07-17	0.9900	0.9900	0.9900	0.9900	-10.000%	2	462	-90.909%
2025-07-15	1.1000	1.1000	1.1000	1.1000	-0.901%	2	462	-91.818%
2025-07-14	1.1400	1.1400	1.1100	1.1100	-1.770%	2	462	-91.892%
2025-07-09	1.1000	1.2000	1.1000	1.1300	+13.000%	14	461	-92.035%
2025-07-07	1.0000	1.0000	1.0000	1.0000	-4.762%	2	471	-91.000%
2025-07-03	1.0300	1.0500	1.0300	1.0500	-8.696%	2	470	-91.429%
2025-06-26	1.1500	1.1500	1.1500	1.1500	+7.477%	1	470	-92.174%
2025-06-25	1.0400	1.0700	1.0400	1.0700	+3.883%	4	470	-91.589%
2025-06-24	1.0300	1.0300	1.0300	1.0300	-2.830%	3	470	-91.262%
2025-06-20	1.0600	1.0600	1.0600	1.0600	-10.169%	20	469	-91.509%
2025-06-18	1.1800	1.1800	1.1800	1.1800	+5.357%	1	459	-92.373%
2025-06-16	1.1200	1.1200	1.1200	1.1200	+6.667%	1	459	-91.964%
2025-06-13	1.0600	1.0600	1.0500	1.0500	-2.778%	24	460	-91.429%
2025-06-12	1.0800	1.0800	1.0800	1.0800	-13.600%	1	459	-91.667%
2025-06-09	1.1600	1.2500	1.1600	1.2500	+7.759%	3	459	-92.800%
2025-06-05	1.1600	1.1600	1.1600	1.1600	-1.695%	1	458	-92.241%
2025-05-30	1.1800	1.1800	1.1800	1.1800	-5.600%	4	458	-92.373%
2025-05-29	1.2500	1.2500	1.2500	1.2500	-3.846%	1	460	-92.800%
2025-05-22	1.3000	1.3000	1.3000	1.3000	-0.763%	1	459	-93.077%
2025-05-21	1.3100	1.3100	1.3100	1.3100	+6.504%	1	460	-93.130%
2025-05-20	1.0900	1.2300	1.0900	1.2300	-8.209%	2	461	-92.683%
2025-05-19	1.3400	1.3400	1.3400	1.3400	-14.650%	1	462	-93.284%
2025-05-13	1.5700	1.5700	1.5700	1.5700	+0.641%	1	462	-94.268%
2025-05-12	1.5600	1.5600	1.5600	1.5600	+20.000%	1	462	-94.231%
2025-05-08	1.3000	1.3200	1.3000	1.3000	-5.797%	3	461	-93.077%
2025-05-05	1.4300	1.4300	1.3800	1.3800	-3.497%	6	460	-93.478%
2025-04-30	1.4300	1.4300	1.4300	1.4300	-13.333%	15	462	-93.706%
2025-04-24	1.6500	1.6500	1.6500	1.6500	-8.333%	5	462	-94.545%
2025-04-21	1.6000	1.8000	1.6000	1.8000	+7.784%	2	464	-95.000%
2025-04-15	1.6700	1.6700	1.6700	1.6700	-16.500%	10	463	-94.611%
2025-04-09	2.0000	2.0000	2.0000	2.0000	-21.260%	5	473	-95.500%
2025-04-08	2.2900	2.5400	2.2900	2.5400	+5.833%	5	478	-96.457%
2025-04-07	2.7000	2.7000	2.2800	2.4000	+15.385%	15	478	-96.250%
2025-04-04	1.8000	2.3000	1.8000	2.0800	+29.193%	60	481	-95.673%
2025-04-02	1.6100	1.6100	1.6100	1.6100	+14.184%	1	463	-94.410%
2025-03-31	1.3200	1.4100	1.3200	1.4100	-0.704%	4	463	-93.617%
2025-03-27	1.3400	1.4200	1.3400	1.4200	-8.974%	2	463	-93.662%
2025-03-25	1.5700	1.5700	1.5600	1.5600	-1.887%	16	464	-94.231%
2025-03-20	1.5900	1.5900	1.5900	1.5900	0.000%	1	463	-94.340%
2025-03-18	1.5900	1.5900	1.5900	1.5900	+6.000%	2	463	-94.340%
2025-03-14	1.4600	1.5000	1.4600	1.5000	-11.765%	4	465	-94.000%
2025-03-13	1.7000	1.7000	1.7000	1.7000	+6.250%	5	460	-94.706%
2025-03-10	1.6000	1.6000	1.6000	1.6000	-9.605%	15	460	-94.375%
2025-03-05	1.8500	1.8500	1.7700	1.7700	+9.938%	7	460	-94.915%
2025-03-04	1.6100	1.6100	1.6100	1.6100	-2.424%	4	457	-94.410%
2025-02-25	1.6500	1.6500	1.6500	1.6500	-8.333%	15	457	-94.545%
2025-02-24	1.6800	1.8000	1.6800	1.8000	-2.174%	27	457	-95.000%
2025-02-20	1.9500	1.9500	1.8400	1.8400	-12.381%	14	442	-95.109%
2025-02-18	2.1000	2.1000	2.1000	2.1000	+12.299%	1	432	-95.714%
2025-02-14	1.8700	1.8700	1.8700	1.8700	+7.471%	4	429	-95.187%
2025-02-12	1.7400	1.7400	1.7400	1.7400	-13.000%	250	429	-94.828%
2025-02-03	2.0000	2.0000	2.0000	2.0000	-2.439%	1	179	-95.500%
2025-01-30	2.0500	2.2500	2.0500	2.0500	+6.218%	51	178	-95.610%
2025-01-29	1.9300	1.9300	1.9300	1.9300	-10.233%	1	179	-95.337%
2025-01-24	2.1200	2.1500	2.1200	2.1500	0.000%	4	178	-95.814%
2025-01-21	2.1400	2.1500	2.1400	2.1500	0.000%	4	178	-95.814%
2025-01-17	2.1000	2.1500	2.1000	2.1500	-8.120%	4	176	-95.814%
2025-01-10	2.3200	2.3400	2.3200	2.3400	+0.862%	46	176	-96.154%
2025-01-08	2.4500	2.4500	2.3200	2.3200	+2.203%	6	171	-96.121%
2025-01-07	2.2700	2.2700	2.2700	2.2700	+3.182%	1	171	-96.035%
2025-01-06	2.0500	2.2000	2.0500	2.2000	0.000%	2	171	-95.909%
2024-12-31	2.2000	2.2000	2.2000	2.2000	-2.222%	10	170	-95.909%
2024-12-30	2.2500	2.2500	2.2500	2.2500	+7.143%	3	170	-96.000%
2024-12-27	2.1000	2.1000	2.1000	2.1000	-0.474%	4	170	-95.714%
2024-12-26	2.0600	2.1100	2.0600	2.1100	-2.765%	2	170	-95.735%
2024-12-23	1.9700	2.2500	1.9700	2.1700	+32.317%	64	170	-95.853%
2024-12-20	2.2000	2.2000	1.6400	1.6400	-26.126%	52	127	-94.512%
2024-12-19	2.2200	2.2200	2.2200	2.2200	-0.448%	2	101	-95.946%
2024-12-18	2.2300	2.2300	2.2300	2.2300	+11.500%	1	99	-95.964%
2024-12-13	2.0000	2.0000	2.0000	2.0000	+3.627%	4	98	-95.500%
2024-12-11	1.9300	1.9300	1.9300	1.9300	+10.286%	2	96	-95.337%
2024-12-09	1.7600	1.7800	1.7500	1.7500	+6.061%	3	94	-94.857%
2024-12-05	1.6500	1.6500	1.6500	1.6500	-4.070%	2	93	-94.545%
2024-12-04	1.8000	1.8000	1.7200	1.7200	+3.614%	6	91	-94.767%
2024-12-02	1.6600	1.6600	1.6600	1.6600	-2.353%	5	86	-94.578%
2024-11-22	1.6500	1.7000	1.6500	1.7000	-6.593%	22	84	-94.706%
2024-11-20	1.8000	1.8200	1.8000	1.8200	+3.409%	2	84	-95.055%
2024-11-18	1.7600	1.7600	1.7600	1.7600	-20.362%	1	84	-94.886%
2024-11-04	2.2000	2.2100	2.2000	2.2100	+0.455%	17	85	-95.928%
2024-10-31	2.1000	2.2000	2.1000	2.2000	-21.429%	4	68	-95.909%
2024-10-28	2.8000	2.8000	2.8000	2.8000	-3.448%	1	67	-96.786%
2024-10-24	2.9800	2.9800	2.9000	2.9000	-1.024%	8	67	-96.897%
2024-10-22	2.9300	2.9300	2.9300	2.9300	-1.014%	1	63	-96.928%
2024-10-21	2.9600	2.9600	2.9600	2.9600	+5.338%	1	63	-96.959%
2024-10-16	2.8700	2.8700	2.8100	2.8100	-4.422%	11	62	-96.797%
2024-10-11	2.9400	2.9400	2.9400	2.9400	+1.031%	2	51	-96.939%
2024-10-10	2.9500	2.9500	2.9100	2.9100	0.000%	2	50	-96.907%
2024-10-09	2.9000	2.9100	2.9000	2.9100	-3.000%	20	48	-96.907%
2024-10-08	3.0000	3.0000	3.0000	3.0000	-4.762%	1	50	-97.000%
2024-10-03	3.0500	3.1600	3.0500	3.1500	+8.621%	23	49	-97.143%
2024-10-02	2.9000	2.9000	2.9000	2.9000	0.000%	11	26	-96.897%
2024-09-26	2.9000	2.9000	2.9000	2.9000	+3.571%	1	15	-96.897%
2024-09-25	2.8000	2.8000	2.8000	2.8000	-3.448%	10	14	-96.786%
2024-09-17	2.9000	2.9000	2.9000	2.9000	0.000%	4	4	-96.897%