Dark

MO20270115P45
MO Jan 15 2027 45.00 Put (MO270115P00045000)
option OPRA

Inactive

Jul 13, 2026

0.1600+6.667%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1600	0.1600	0.1600	0.1600	+6.667%	1	438	0.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-6.250%	4	438	+6.667%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-36.000%	1	438	0.000%
2026-06-12	0.2500	0.2500	0.2500	0.2500	0.000%	2	438	-36.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-26.471%	10	436	-36.000%
2026-06-01	0.3400	0.3400	0.3400	0.3400	+6.250%	10	436	-52.941%
2026-05-29	0.3200	0.3200	0.3200	0.3200	+10.345%	1	436	-50.000%
2026-05-28	0.2900	0.2900	0.2900	0.2900	+31.818%	1	436	-44.828%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-8.333%	2	436	-27.273%
2026-05-21	0.2400	0.2400	0.2400	0.2400	-4.000%	2	436	-33.333%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-41.860%	1	436	-36.000%
2026-05-14	0.4300	0.4300	0.4300	0.4300	+26.471%	15	439	-62.791%
2026-05-13	0.3400	0.3400	0.3400	0.3400	+30.769%	1	455	-52.941%
2026-05-01	0.2600	0.2600	0.2600	0.2600	-54.386%	1	455	-38.462%
2026-04-30	0.5900	0.5900	0.5700	0.5700	+23.913%	20	455	-71.930%
2026-04-29	0.4500	0.4600	0.4500	0.4600	-13.208%	5	456	-65.217%
2026-04-28	0.4900	0.5300	0.4300	0.5300	+1.923%	10	452	-69.811%
2026-04-23	0.5200	0.5200	0.5200	0.5200	-14.754%	1	454	-69.231%
2026-04-02	0.6100	0.6100	0.6100	0.6100	-7.576%	10	454	-73.770%
2026-03-31	0.6600	0.6600	0.6600	0.6600	-20.482%	1	454	-75.758%
2026-03-23	0.8100	0.8300	0.8100	0.8300	+5.063%	5	455	-80.723%
2026-03-20	0.7900	0.7900	0.7900	0.7900	-2.469%	16	450	-79.747%
2026-03-19	0.8100	0.8100	0.8100	0.8100	+10.959%	10	450	-80.247%
2026-03-18	0.6500	0.7300	0.6500	0.7300	-56.548%	28	454	-78.082%
2026-03-12	1.6800	1.6800	1.6800	1.6800	+133.333%	5	450	-90.476%
2026-03-11	0.7200	0.7200	0.7200	0.7200	-4.000%	5	455	-77.778%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+29.310%	19	455	-78.667%
2026-03-03	0.5900	0.5900	0.5800	0.5800	+20.833%	2	455	-72.414%
2026-02-23	0.5500	0.5500	0.4800	0.4800	-18.644%	7	456	-66.667%
2026-02-20	0.5900	0.5900	0.5900	0.5900	+9.259%	1	453	-72.881%
2026-02-18	0.5700	0.6000	0.5400	0.5400	-5.263%	3	454	-70.370%
2026-02-17	0.5700	0.5700	0.5700	0.5700	+5.556%	1	454	-71.930%
2026-02-13	0.5400	0.5400	0.5400	0.5400	-5.263%	27	454	-70.370%
2026-02-12	0.5700	0.5700	0.5700	0.5700	+3.636%	13	454	-71.930%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-14.063%	3	454	-70.909%
2026-02-09	0.6200	0.6400	0.6200	0.6400	+6.667%	7	455	-75.000%
2026-02-06	0.6000	0.6000	0.6000	0.6000	-1.639%	1	461	-73.333%
2026-02-02	0.6100	0.6100	0.6100	0.6100	-6.154%	4	462	-73.770%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-9.722%	9	460	-75.385%
2026-01-20	0.7200	0.7200	0.7200	0.7200	-2.703%	1	460	-77.778%
2026-01-16	0.7600	0.9500	0.6400	0.7400	-7.500%	14	458	-78.378%
2026-01-15	0.7700	0.8100	0.7700	0.8000	+6.667%	6	458	-80.000%
2026-01-14	0.7500	0.7500	0.7500	0.7500	-16.667%	20	457	-78.667%
2026-01-13	1.0000	1.0000	0.9000	0.9000	-14.286%	3	477	-82.222%
2026-01-12	1.1100	1.1100	0.9800	1.0500	-4.545%	33	478	-84.762%
2026-01-09	1.1000	1.1000	1.1000	1.1000	-24.138%	10	508	-85.455%
2026-01-07	1.4200	1.4500	1.4200	1.4500	0.000%	2	518	-88.966%
2026-01-06	1.3600	1.4500	1.2500	1.4500	+13.281%	38	516	-88.966%
2026-01-05	1.2000	1.2900	1.2000	1.2800	+17.431%	107	385	-87.500%
2026-01-02	1.0500	1.0900	1.0500	1.0900	-0.909%	4	385	-85.321%
2025-12-29	1.1000	1.1000	1.1000	1.1000	-2.655%	1	382	-85.455%
2025-12-24	1.1300	1.1300	1.1300	1.1300	-4.237%	1	381	-85.841%
2025-12-23	0.9800	1.1800	0.9600	1.1800	-4.065%	10	381	-86.441%
2025-12-18	1.2100	1.2300	1.2100	1.2300	-0.806%	2	371	-86.992%
2025-12-16	1.2500	1.2500	1.2400	1.2400	-0.800%	34	371	-87.097%
2025-12-15	1.3300	1.3300	1.2500	1.2500	-7.407%	4	367	-87.200%
2025-12-12	1.3700	1.3700	1.3500	1.3500	+3.053%	3	367	-88.148%
2025-12-11	1.2400	1.3100	1.2200	1.3100	-16.561%	27	367	-87.786%
2025-11-24	1.5700	1.5700	1.5700	1.5700	-1.258%	1	344	-89.809%
2025-11-19	1.6400	1.6400	1.5900	1.5900	+1.923%	2	344	-89.937%
2025-11-13	1.5600	1.5600	1.5600	1.5600	-9.827%	1	343	-89.744%
2025-11-11	1.7300	1.7300	1.7300	1.7300	-8.947%	1	343	-90.751%
2025-11-05	1.9300	1.9500	1.9000	1.9000	-2.564%	19	343	-91.579%
2025-11-04	2.0000	2.0900	1.9400	1.9500	-3.941%	98	341	-91.795%
2025-10-31	1.7800	2.0300	1.7800	2.0300	+6.842%	3	293	-92.118%
2025-10-30	1.6100	2.1000	1.6100	1.9000	+52.000%	28	291	-91.579%
2025-10-29	1.2400	1.2500	1.2400	1.2500	+1.626%	2	287	-87.200%
2025-10-28	1.2300	1.2300	1.2300	1.2300	+2.500%	1	285	-86.992%
2025-10-20	1.2000	1.2000	1.2000	1.2000	+5.263%	4	286	-86.667%
2025-10-17	1.1400	1.1400	1.1400	1.1400	+1.786%	5	282	-85.965%
2025-10-09	1.1200	1.1200	1.1200	1.1200	-2.609%	1	287	-85.714%
2025-10-08	1.1500	1.1500	1.1500	1.1500	-2.542%	3	287	-86.087%
2025-10-06	1.1800	1.1800	1.1800	1.1800	+5.357%	1	287	-86.441%
2025-09-26	1.1200	1.1200	1.1200	1.1200	+16.667%	1	286	-85.714%
2025-09-15	0.9600	0.9600	0.9600	0.9600	-12.727%	10	286	-83.333%
2025-09-10	1.1000	1.1000	1.1000	1.1000	0.000%	1	286	-85.455%
2025-09-09	1.1000	1.1000	1.1000	1.1000	0.000%	25	285	-85.455%
2025-09-02	0.9700	1.1000	0.9700	1.1000	+12.245%	69	260	-85.455%
2025-08-21	0.9800	0.9800	0.9800	0.9800	-2.000%	1	292	-83.673%
2025-08-20	1.0000	1.0000	1.0000	1.0000	-1.961%	2	293	-84.000%
2025-08-19	1.0200	1.0200	1.0200	1.0200	-3.774%	3	293	-84.314%
2025-08-14	1.0600	1.0600	1.0600	1.0600	+0.952%	1	293	-84.906%
2025-08-11	1.1300	1.1300	1.0500	1.0500	-7.080%	8	292	-84.762%
2025-08-08	1.1300	1.1300	1.1300	1.1300	-8.130%	1	296	-85.841%
2025-08-07	1.2000	1.2500	1.2000	1.2300	-1.600%	3	297	-86.992%
2025-08-06	1.3000	1.3000	1.2000	1.2500	-13.793%	8	297	-87.200%
2025-08-01	1.3800	1.4500	1.3300	1.4500	0.000%	9	294	-88.966%
2025-07-31	1.4500	1.4500	1.4500	1.4500	-3.974%	5	294	-88.966%
2025-07-30	1.5700	1.5700	1.5100	1.5100	-14.689%	16	289	-89.404%
2025-07-28	1.7700	1.7700	1.7700	1.7700	+2.907%	1	275	-90.960%
2025-07-25	1.7200	1.7200	1.7200	1.7200	-2.273%	1	274	-90.698%
2025-07-23	1.7600	1.7600	1.7600	1.7600	-2.222%	1	273	-90.909%
2025-07-22	1.7400	1.8000	1.7400	1.8000	-1.639%	4	273	-91.111%
2025-07-21	1.8300	1.8300	1.8300	1.8300	-8.040%	1	273	-91.257%
2025-07-17	1.9400	1.9900	1.9400	1.9900	-0.995%	5	273	-91.960%
2025-07-14	2.0200	2.0200	2.0100	2.0100	+7.487%	4	270	-92.040%
2025-07-10	1.9800	1.9800	1.8700	1.8700	-11.792%	3	266	-91.444%
2025-07-09	2.1500	2.1500	2.1200	2.1200	+11.579%	2	268	-92.453%
2025-07-08	1.9000	1.9000	1.9000	1.9000	-2.564%	1	267	-91.579%
2025-07-01	1.9500	1.9500	1.9500	1.9500	+1.036%	1	268	-91.795%
2025-06-30	1.9500	1.9500	1.9300	1.9300	-3.015%	3	267	-91.710%
2025-06-26	1.9900	1.9900	1.9900	1.9900	+7.568%	1	264	-91.960%
2025-06-25	1.8500	1.8500	1.8500	1.8500	+5.714%	1	264	-91.351%
2025-06-24	1.7400	1.7500	1.7400	1.7500	+4.167%	35	263	-90.857%
2025-06-23	1.6800	1.6800	1.6800	1.6800	-6.667%	1	258	-90.476%
2025-06-20	1.8000	1.8000	1.8000	1.8000	-8.163%	10	257	-91.111%
2025-06-16	1.8300	1.9600	1.8300	1.9600	+3.704%	6	262	-91.837%
2025-06-12	1.8900	1.8900	1.8900	1.8900	-4.545%	1	260	-91.534%
2025-06-09	1.9800	1.9800	1.9800	1.9800	-2.941%	1	259	-91.919%
2025-06-05	2.0400	2.0400	2.0400	2.0400	+7.937%	4	258	-92.157%
2025-06-03	1.8900	1.8900	1.8900	1.8900	-1.563%	1	262	-91.534%
2025-05-20	2.1300	2.2200	1.9200	1.9200	-26.154%	3	262	-91.667%
2025-05-13	2.6000	2.6000	2.6000	2.6000	-1.141%	20	263	-93.846%
2025-05-12	2.4400	2.6300	2.4400	2.6300	+24.645%	13	271	-93.916%
2025-05-07	2.1800	2.2400	1.1900	2.1100	+0.476%	80	260	-92.417%
2025-05-06	2.1900	2.2300	1.4600	2.1000	-4.545%	70	256	-92.381%
2025-05-05	2.1300	2.2000	2.1300	2.2000	+7.317%	2	278	-92.727%
2025-05-02	1.6200	2.2300	1.6200	2.0500	-11.638%	12	279	-92.195%
2025-05-01	2.3000	2.3200	1.7100	2.3200	-5.691%	14	279	-93.103%
2025-04-29	2.4600	2.4600	2.4600	2.4600	-6.107%	1	272	-93.496%
2025-04-28	2.6200	2.6200	2.6200	2.6200	-19.385%	2	271	-93.893%
2025-04-09	3.2500	3.2500	3.2500	3.2500	-20.732%	1	269	-95.077%
2025-04-07	4.2100	4.2100	4.1000	4.1000	+24.242%	51	268	-96.098%
2025-04-04	3.2600	3.3500	3.2600	3.3000	+25.475%	36	268	-95.152%
2025-04-03	2.6300	2.6300	2.6300	2.6300	-1.866%	1	277	-93.916%
2025-04-02	2.7500	2.7500	2.6800	2.6800	+12.605%	2	277	-94.030%
2025-04-01	2.2800	2.3800	2.2800	2.3800	+7.207%	5	275	-93.277%
2025-03-31	2.1800	2.2900	2.1800	2.2200	-5.932%	8	278	-92.793%
2025-03-27	2.3100	2.3600	2.3100	2.3600	-5.221%	2	277	-93.220%
2025-03-26	2.5000	2.5000	2.3400	2.4900	-4.231%	3	277	-93.574%
2025-03-25	2.6200	2.6200	2.5300	2.6000	+3.586%	7	278	-93.846%
2025-03-24	2.5200	2.5300	2.5100	2.5100	-7.037%	3	278	-93.625%
2025-03-21	2.7000	2.7000	2.7000	2.7000	+4.247%	2	279	-94.074%
2025-03-20	2.5800	2.6800	2.5500	2.5900	+1.569%	22	279	-93.822%
2025-03-17	2.5500	2.5500	2.5500	2.5500	-3.409%	1	272	-93.725%
2025-03-13	2.5100	2.6400	2.5100	2.6400	-8.966%	27	245	-93.939%
2025-03-11	2.9000	2.9000	2.9000	2.9000	+7.407%	10	245	-94.483%
2025-03-07	2.7000	2.7000	2.7000	2.7000	-10.000%	2	235	-94.074%
2025-03-05	2.9900	3.0000	2.9900	3.0000	+11.524%	2	234	-94.667%
2025-03-04	2.6900	2.6900	2.6900	2.6900	-3.584%	4	232	-94.052%
2025-03-03	2.7600	2.7900	2.7600	2.7900	+4.494%	5	232	-94.265%
2025-02-26	2.6700	2.6700	2.6700	2.6700	-4.643%	10	232	-94.007%
2025-02-25	2.9800	2.9800	2.6800	2.8000	-6.355%	42	222	-94.286%
2025-02-24	2.9000	3.0000	2.8900	2.9900	-12.059%	12	209	-94.649%
2025-02-19	3.2600	3.4000	3.2600	3.4000	-2.857%	4	208	-95.294%
2025-02-18	3.4000	3.5000	3.2800	3.5000	+12.179%	6	208	-95.429%
2025-02-14	3.1200	3.1200	3.1200	3.1200	+4.000%	4	200	-94.872%
2025-02-11	3.0000	3.0000	3.0000	3.0000	-2.913%	1	200	-94.667%
2025-02-10	3.0900	3.0900	3.0900	3.0900	-3.438%	1	199	-94.822%
2025-02-05	3.2000	3.2000	3.2000	3.2000	-15.789%	20	198	-95.000%
2025-01-30	3.8000	3.8000	3.8000	3.8000	+15.152%	2	176	-95.789%
2025-01-29	3.3000	3.3000	3.3000	3.3000	-2.941%	10	176	-95.152%
2025-01-28	3.4000	3.4000	3.4000	3.4000	-2.857%	3	166	-95.294%
2025-01-24	3.5000	3.5000	3.5000	3.5000	-5.405%	12	166	-95.429%
2025-01-23	3.7000	3.7000	3.7000	3.7000	-2.632%	6	168	-95.676%
2025-01-22	3.7800	3.8100	3.7800	3.8000	+5.556%	4	166	-95.789%
2025-01-21	3.6500	3.6500	3.6000	3.6000	-2.703%	2	162	-95.556%
2025-01-17	3.7000	3.7000	3.7000	3.7000	-1.333%	2	162	-95.676%
2025-01-16	3.7500	3.7500	3.7500	3.7500	-5.779%	1	162	-95.733%
2025-01-10	3.9800	3.9800	3.9800	3.9800	+16.035%	20	161	-95.980%
2025-01-06	3.4300	3.4300	3.4300	3.4300	-0.580%	1	151	-95.335%
2025-01-03	3.4500	3.4500	3.4500	3.4500	-4.959%	2	151	-95.362%
2024-12-19	3.7500	3.7500	3.6300	3.6300	+8.358%	24	151	-95.592%
2024-12-13	3.3500	3.3500	3.3500	3.3500	+3.077%	6	127	-95.224%
2024-12-11	3.2500	3.2500	3.2500	3.2500	+10.922%	5	124	-95.077%
2024-12-09	2.9300	2.9300	2.9300	2.9300	+10.150%	1	119	-94.539%
2024-12-06	2.5800	2.6600	2.5800	2.6600	-1.115%	4	118	-93.985%
2024-12-05	2.6900	2.6900	2.6900	2.6900	-2.888%	1	118	-94.052%
2024-12-04	2.7700	2.7700	2.7700	2.7700	+5.323%	1	119	-94.224%
2024-11-26	2.6400	2.6400	2.6300	2.6300	-26.944%	20	118	-93.916%
2024-11-04	3.6000	3.6000	3.6000	3.6000	+3.746%	1	107	-95.556%
2024-10-31	3.3000	3.4700	3.3000	3.4700	-25.376%	3	106	-95.389%
2024-10-30	4.5000	4.6500	4.5000	4.6500	-4.124%	2	103	-96.559%
2024-10-25	4.8500	4.8500	4.8500	4.8500	+3.191%	2	103	-96.701%
2024-10-24	4.7000	4.7000	4.7000	4.7000	-3.689%	5	102	-96.596%
2024-10-21	4.8800	4.8800	4.8800	4.8800	+2.737%	1	97	-96.721%
2024-10-17	4.7500	4.7500	4.7500	4.7500	+5.556%	1	98	-96.632%
2024-09-27	4.5000	4.5000	4.5000	4.5000	-9.091%	10	97	-96.444%
2024-09-19	4.9500	4.9500	4.9500	4.9500	+2.062%	1	92	-96.768%
2024-09-17	4.7500	4.8500	4.7500	4.8500	+5.435%	11	91	-96.701%
2024-09-16	4.4500	4.6200	4.4500	4.6000	0.000%	80	80	-96.522%