Dark

MO20270115P65
MO Jan 15 2027 65.00 Put (MO270115P00065000)
option OPRA

EOD

Sep 10, 2026

2.67-11.000%(-0.33)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6400	2.7500	2.6000	2.6700	-11.000%	28	1,841	0.000%
2026-09-09	3.2000	3.2000	3.0000	3.0000	0.000%	13	1,857	-11.000%
2026-09-08	2.9400	3.0000	2.9400	3.0000	+11.111%	35	1,857	-11.000%
2026-09-04	2.7700	2.7700	2.7000	2.7000	+12.971%	18	1,810	-1.111%
2026-09-03	2.3700	2.3900	2.3700	2.3900	+0.420%	13	1,810	+11.715%
2026-09-02	2.5500	2.5500	2.3800	2.3800	+2.146%	5	1,797	+12.185%
2026-09-01	2.4000	2.4000	2.3300	2.3300	-20.478%	5	1,797	+14.592%
2026-08-28	2.8900	2.9500	2.8900	2.9300	-2.007%	6	1,797	-8.874%
2026-08-27	3.0500	3.3500	2.9900	2.9900	+6.786%	112	1,797	-10.702%
2026-08-26	2.9000	2.9000	2.8000	2.8000	-11.111%	6	1,699	-4.643%
2026-08-25	3.1500	3.2000	3.1500	3.1500	+3.279%	35	1,699	-15.238%
2026-08-24	3.3000	3.3000	2.9500	3.0500	-22.980%	78	1,668	-12.459%
2026-08-21	3.6500	4.0500	3.6500	3.9600	+10.000%	92	1,658	-32.576%
2026-08-20	3.7500	3.9200	3.5200	3.6000	-18.182%	121	1,676	-25.833%
2026-08-19	4.4300	4.4300	4.2000	4.4000	-5.376%	43	1,733	-39.318%
2026-08-18	4.6500	4.6500	4.6500	4.6500	-8.824%	10	1,731	-42.581%
2026-08-17	4.5000	5.1000	4.5000	5.1000	+20.283%	37	1,741	-47.647%
2026-08-14	4.2600	4.2600	4.1500	4.2400	-6.608%	37	1,731	-37.028%
2026-08-13	4.7600	4.7600	4.2500	4.5400	-3.404%	47	1,727	-41.189%
2026-08-12	4.7000	4.7000	4.7000	4.7000	+0.427%	1	1,729	-43.191%
2026-08-11	4.8500	5.0000	4.4800	4.6800	+6.364%	21	1,728	-42.949%
2026-08-10	3.9000	4.4000	3.8000	4.4000	+40.127%	61	1,723	-39.318%
2026-08-07	3.3000	3.3000	3.1400	3.1400	-10.286%	19	1,708	-14.968%
2026-08-06	3.3000	3.5000	3.3000	3.5000	0.000%	30	1,707	-23.714%
2026-08-05	3.7500	3.7500	3.5000	3.5000	+2.941%	63	1,708	-23.714%
2026-08-04	3.7000	3.7100	3.4000	3.4000	0.000%	72	1,715	-21.471%
2026-08-03	3.4000	3.4500	3.4000	3.4000	+4.615%	71	1,666	-21.471%
2026-07-31	3.6500	3.6700	2.9600	3.2500	-8.451%	61	1,645	-17.846%
2026-07-30	3.5000	3.7000	3.1000	3.5500	+95.055%	240	1,638	-24.789%
2026-07-29	1.6800	1.8200	1.6800	1.8200	+1.111%	32	1,592	+46.703%
2026-07-28	1.9500	1.9500	1.7300	1.8000	-20.705%	261	1,594	+48.333%
2026-07-27	2.4600	2.4600	2.2000	2.2700	-5.809%	53	1,334	+17.621%
2026-07-24	2.4200	2.4200	2.4100	2.4100	-10.409%	4	1,333	+10.788%
2026-07-23	2.7000	2.7100	2.6500	2.6900	+7.600%	29	1,329	-0.743%
2026-07-22	2.4000	2.5000	2.4000	2.5000	+10.132%	10	1,328	+6.800%
2026-07-21	2.2700	2.2700	2.2700	2.2700	+1.794%	3	1,328	+17.621%
2026-07-20	2.0500	2.2300	2.0500	2.2300	+1.364%	11	1,329	+19.731%
2026-07-17	1.9600	2.2000	1.9200	2.2000	-4.762%	109	1,325	+21.364%
2026-07-16	2.5500	2.5500	2.3100	2.3100	-14.126%	5	1,241	+15.584%
2026-07-15	2.9400	2.9400	2.6900	2.6900	-8.191%	11	1,241	-0.743%
2026-07-14	2.9000	3.0500	2.9000	2.9300	+25.214%	10	1,242	-8.874%
2026-07-13	2.3400	2.3400	2.3400	2.3400	-9.653%	1	1,242	+14.103%
2026-07-10	2.5900	2.5900	2.5900	2.5900	+15.625%	2	1,242	+3.089%
2026-07-07	2.3200	2.3200	1.7900	2.2400	-8.943%	36	1,244	+19.196%
2026-07-06	2.4800	2.4900	2.4600	2.4600	+4.681%	4	1,236	+8.537%
2026-07-02	2.3500	2.3500	2.3500	2.3500	-0.844%	1	1,239	+13.617%
2026-07-01	2.6600	2.6600	2.3700	2.3700	+3.043%	2	1,239	+12.658%
2026-06-30	2.2800	2.3000	2.2800	2.3000	0.000%	2	1,240	+16.087%
2026-06-26	2.2500	2.3000	2.2500	2.3000	-0.433%	2	1,240	+16.087%
2026-06-25	2.4500	2.5100	2.3100	2.3100	-13.483%	478	1,239	+15.584%
2026-06-24	2.6900	2.6900	2.6700	2.6700	+0.755%	3	1,381	0.000%
2026-06-23	2.9900	2.9900	2.6500	2.6500	-17.188%	7	1,381	+0.755%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-7.246%	4	1,381	-16.563%
2026-06-18	3.5000	3.5000	3.4500	3.4500	-0.289%	2	1,377	-22.609%
2026-06-17	3.4500	3.4600	3.4500	3.4600	+13.443%	5	1,377	-22.832%
2026-06-16	3.1900	3.1900	2.9600	3.0500	-6.442%	7	1,377	-12.459%
2026-06-15	3.1600	3.2600	3.1600	3.2600	+5.161%	2	1,375	-18.098%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+2.310%	1	1,374	-13.871%
2026-06-11	3.0000	3.0500	2.9500	3.0300	+5.208%	15	1,374	-11.881%
2026-06-10	3.1000	3.1000	2.8200	2.8800	-14.030%	21	1,365	-7.292%
2026-06-08	3.3000	3.4000	3.2000	3.3500	+10.197%	33	1,364	-20.299%
2026-06-05	3.2000	3.2000	3.0400	3.0400	-16.712%	342	1,346	-12.171%
2026-06-03	3.6500	3.7000	3.6500	3.6500	-5.928%	7	1,677	-26.849%
2026-06-02	3.8800	3.8800	3.8800	3.8800	-3.000%	1	1,677	-31.186%
2026-06-01	4.0000	4.1500	3.9100	4.0000	+9.589%	24	1,677	-33.250%
2026-05-29	3.2500	3.6500	3.2500	3.6500	+21.667%	22	1,677	-26.849%
2026-05-28	2.9100	3.0000	2.9100	3.0000	+3.806%	7	1,678	-11.000%
2026-05-27	2.9500	3.0000	2.8900	2.8900	-8.254%	8	1,678	-7.612%
2026-05-26	2.8500	3.1500	2.8500	3.1500	+18.421%	7	1,679	-15.238%
2026-05-22	2.6800	2.6800	2.4900	2.6600	-0.375%	29	1,679	+0.376%
2026-05-21	2.6900	2.6900	2.5800	2.6700	+0.376%	42	1,681	0.000%
2026-05-20	2.6200	2.6900	2.5000	2.6600	+7.258%	19	1,681	+0.376%
2026-05-19	2.6400	2.6800	2.4800	2.4800	-9.818%	21	1,680	+7.661%
2026-05-18	2.6600	2.8000	2.6600	2.7500	-3.509%	59	1,680	-2.909%
2026-05-15	2.9000	2.9800	2.8300	2.8500	-12.577%	132	1,680	-6.316%
2026-05-14	3.4800	3.4800	3.2600	3.2600	-7.386%	16	1,781	-18.098%
2026-05-13	3.5100	3.5800	3.5000	3.5200	-12.000%	101	1,484	-24.148%
2026-05-12	4.1500	4.1500	4.0000	4.0000	-3.614%	204	1,484	-33.250%
2026-05-08	4.0500	4.2000	3.9700	4.1500	+16.901%	25	1,484	-35.663%
2026-05-06	3.5500	3.5500	3.5500	3.5500	+21.160%	1	1,491	-24.789%
2026-05-05	2.7100	2.9300	2.7100	2.9300	+4.643%	23	1,491	-8.874%
2026-05-04	2.7000	2.8000	2.6500	2.8000	+6.870%	23	1,473	-4.643%
2026-05-01	2.9600	2.9600	2.6200	2.6200	-19.385%	6	1,462	+1.908%
2026-04-30	3.5100	3.5100	2.9000	3.2500	-28.571%	35	1,462	-17.846%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-2.151%	2	1,478	-41.319%
2026-04-28	4.6000	4.6500	4.6000	4.6500	-7.371%	6	1,478	-42.581%
2026-04-24	4.8000	5.3000	4.8000	5.0200	-14.188%	470	1,473	-46.813%
2026-04-22	5.5000	5.8500	5.5000	5.8500	-0.171%	12	1,140	-54.359%
2026-04-20	5.7200	5.8600	5.7200	5.8600	+1.209%	3	1,139	-54.437%
2026-04-17	5.8500	5.8500	5.7900	5.7900	-0.344%	2	1,137	-53.886%
2026-04-16	5.8500	5.8500	5.7200	5.8100	+7.593%	9	1,138	-54.045%
2026-04-14	5.6500	5.6500	5.3000	5.4000	+9.091%	30	1,136	-50.556%
2026-04-13	5.0500	5.0500	4.9500	4.9500	+6.452%	3	1,156	-46.061%
2026-04-10	4.5000	4.8000	4.5000	4.6500	-5.102%	49	1,155	-42.581%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-14.783%	3	1,174	-45.510%
2026-04-08	6.0500	6.1400	5.7500	5.7500	+17.347%	40	1,171	-53.565%
2026-04-07	4.9000	4.9000	4.3500	4.9000	-9.259%	34	1,147	-45.510%
2026-04-06	5.3700	5.4000	5.3700	5.4000	-8.475%	4	1,128	-50.556%
2026-04-01	6.2200	6.2200	5.9000	5.9000	+7.664%	4	1,126	-54.746%
2026-03-31	5.4800	5.4800	5.4800	5.4800	+2.430%	1	1,128	-51.277%
2026-03-30	5.2000	5.3500	5.1000	5.3500	+0.943%	22	1,129	-50.093%
2026-03-27	5.5000	5.5200	5.1300	5.3000	-10.169%	382	1,110	-49.623%
2026-03-26	5.9000	5.9000	5.9000	5.9000	-7.087%	2	957	-54.746%
2026-03-25	6.4500	6.4500	6.1500	6.3500	+1.115%	32	957	-57.953%
2026-03-24	6.1500	6.2800	6.1500	6.2800	-2.636%	36	935	-57.484%
2026-03-23	6.4500	6.4500	6.4500	6.4500	-2.273%	1	935	-58.605%
2026-03-20	6.5000	6.6000	6.5000	6.6000	+4.762%	5	934	-59.545%
2026-03-19	6.2300	6.3000	6.2200	6.3000	+1.613%	9	937	-57.619%
2026-03-18	6.2000	6.2000	6.2000	6.2000	+7.826%	1	930	-56.935%
2026-03-17	5.7500	5.7500	5.7500	5.7500	+12.745%	1	930	-53.565%
2026-03-16	5.0900	5.1000	5.0900	5.1000	-12.821%	6	930	-47.647%
2026-03-11	5.9000	5.9000	5.8500	5.8500	+7.143%	6	936	-54.359%
2026-03-10	5.6500	5.7500	5.4600	5.4600	-0.727%	580	932	-51.099%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-7.563%	10	555	-51.455%
2026-03-06	5.1500	5.9500	5.1500	5.9500	+5.310%	23	555	-55.126%
2026-03-05	5.7300	5.7300	5.6500	5.6500	+11.660%	14	551	-52.743%
2026-03-04	5.1000	5.1000	5.0600	5.0600	+9.524%	11	538	-47.233%
2026-03-02	4.6200	4.6200	4.6200	4.6200	+3.820%	10	538	-42.208%
2026-02-27	4.4500	4.4500	4.3000	4.4500	+3.248%	16	538	-40.000%
2026-02-26	4.3100	4.3100	4.3100	4.3100	-3.146%	1	525	-38.051%
2026-02-25	4.5000	4.5000	4.4300	4.4500	-1.111%	6	524	-40.000%
2026-02-24	4.5500	4.5500	4.5000	4.5000	0.000%	2	524	-40.667%
2026-02-23	4.6000	4.7000	4.5000	4.5000	-10.000%	34	524	-40.667%
2026-02-20	5.2000	5.2500	5.0000	5.0000	+5.932%	223	557	-46.600%
2026-02-19	4.8500	5.0000	4.7200	4.7200	-10.943%	51	412	-43.432%
2026-02-18	5.2000	5.3000	5.1000	5.3000	0.000%	30	414	-49.623%
2026-02-17	5.4500	5.4500	5.2000	5.3000	+7.071%	25	405	-49.623%
2026-02-13	4.9500	4.9500	4.9500	4.9500	-2.941%	8	390	-46.061%
2026-02-12	5.1800	5.2900	4.9500	5.1000	-7.273%	25	390	-47.647%
2026-02-11	5.3800	5.5000	5.3300	5.5000	-11.147%	41	391	-51.455%
2026-02-10	6.1900	6.1900	6.1900	6.1900	-1.746%	1	407	-56.866%
2026-02-09	5.7700	6.3000	5.6000	6.3000	+13.514%	13	406	-57.619%
2026-02-06	5.6300	5.6300	5.5500	5.5500	-5.932%	23	404	-51.892%
2026-02-05	5.6500	5.9000	5.6500	5.9000	+0.855%	19	382	-54.746%
2026-02-04	5.7200	6.0000	5.7200	5.8500	-6.400%	20	370	-54.359%
2026-02-03	6.0500	6.2500	5.9700	6.2500	-16.667%	26	358	-57.280%
2026-02-02	7.5000	7.5000	7.5000	7.5000	+19.237%	10	348	-64.400%
2026-01-28	6.2900	6.3200	6.2900	6.2900	-2.481%	12	346	-57.552%
2026-01-27	6.4500	6.4500	6.4500	6.4500	-7.725%	1	345	-58.605%
2026-01-26	6.9900	6.9900	6.9900	6.9900	-15.273%	1	344	-61.803%
2026-01-21	8.2500	8.2500	8.2500	8.2500	+6.452%	1	345	-67.636%
2026-01-20	7.2200	7.7600	7.1900	7.7500	+3.196%	107	345	-65.548%
2026-01-16	7.8000	7.8000	7.4500	7.5100	-1.702%	8	355	-64.447%
2026-01-15	7.5000	7.6400	7.5000	7.6400	-9.156%	2	355	-65.052%
2026-01-14	8.4100	8.4100	8.4100	8.4100	-32.450%	7	355	-68.252%
2026-01-07	12.1000	12.4500	12.1000	12.4500	+0.484%	21	355	-78.554%
2026-01-06	11.8000	12.4000	11.8000	12.3900	+15.578%	94	355	-78.450%
2026-01-05	11.0200	11.8000	10.7200	10.7200	+7.307%	14	403	-75.093%
2025-12-31	10.0000	10.0000	9.9900	9.9900	-2.059%	5	397	-73.273%
2025-12-26	10.2000	10.2000	10.2000	10.2000	-0.778%	1	397	-73.824%
2025-12-23	10.1300	10.2800	10.1100	10.2800	+1.782%	10	397	-74.027%
2025-12-18	10.1000	10.1000	10.1000	10.1000	+2.227%	1	395	-73.564%
2025-12-15	9.7600	9.8800	9.7600	9.8800	-5.545%	87	394	-72.976%
2025-12-10	10.4600	10.4600	10.4600	10.4600	-4.037%	10	361	-74.474%
2025-12-08	10.8500	10.9000	10.8500	10.9000	+2.347%	12	354	-75.505%
2025-12-05	10.5800	10.6500	10.5800	10.6500	+0.948%	5	343	-74.930%
2025-11-28	10.5500	10.5500	10.5500	10.5500	-9.052%	5	338	-74.692%
2025-11-24	11.6000	11.6000	11.6000	11.6000	+7.707%	10	343	-76.983%
2025-11-21	10.7700	10.7700	10.7700	10.7700	-5.526%	3	333	-75.209%
2025-11-14	11.2000	11.4000	11.2000	11.4000	+5.069%	20	333	-76.579%
2025-11-13	10.8000	11.0000	10.8000	10.8500	+0.463%	31	313	-75.392%
2025-11-12	10.6000	10.8000	10.6000	10.8000	-6.897%	17	291	-75.278%
2025-11-05	11.6000	11.6000	11.6000	11.6000	+57.182%	1	280	-76.983%
2025-10-24	7.3800	7.3800	7.3800	7.3800	-7.053%	1	281	-63.821%
2025-10-21	7.9400	7.9400	7.9400	7.9400	+9.517%	1	281	-66.373%
2025-10-16	7.2500	7.2500	7.2500	7.2500	+10.182%	5	280	-63.172%
2025-10-10	6.5800	6.5800	6.5800	6.5800	-0.303%	1	275	-59.422%
2025-10-07	6.6500	6.6500	6.6000	6.6000	-6.383%	7	272	-59.545%
2025-10-06	7.0500	7.1000	7.0500	7.0500	+71.951%	7	272	-62.128%
2025-10-03	4.1000	4.1000	4.1000	4.1000	-40.146%	1	272	-34.878%
2025-09-29	6.8000	6.8500	6.8000	6.8500	+0.735%	6	272	-61.022%
2025-09-26	6.8600	6.9000	6.8000	6.8000	-6.977%	32	272	-60.735%
2025-09-23	7.3200	7.3200	7.3100	7.3100	-2.533%	10	287	-63.475%
2025-09-22	7.3000	7.5000	7.3000	7.5000	+7.143%	11	287	-64.400%
2025-09-19	7.0000	7.0000	7.0000	7.0000	-2.778%	3	277	-61.857%
2025-09-18	7.2000	7.2000	7.2000	7.2000	-0.690%	1	277	-62.917%
2025-09-16	6.9500	7.2500	6.9500	7.2500	+4.317%	3	277	-63.172%
2025-09-15	6.9500	6.9500	6.9500	6.9500	-0.714%	1	279	-61.583%
2025-09-10	7.0000	7.0000	7.0000	7.0000	+6.061%	1	279	-61.857%
2025-09-04	6.6000	6.6000	6.6000	6.6000	-0.452%	1	279	-59.545%
2025-09-03	6.6800	6.6800	6.6000	6.6300	+3.594%	21	278	-59.729%
2025-09-02	6.3500	6.4000	6.3500	6.4000	+1.587%	3	277	-58.281%
2025-08-22	6.4300	6.4300	6.2500	6.3000	+0.800%	12	277	-57.619%
2025-08-21	6.2500	6.2500	6.2500	6.2500	0.000%	2	280	-57.280%
2025-08-20	6.1500	6.3200	6.1500	6.2500	-8.892%	66	280	-57.280%
2025-08-19	6.8600	6.8600	6.8600	6.8600	+6.357%	20	227	-61.079%
2025-08-18	6.4500	6.4600	6.4500	6.4500	-4.018%	72	237	-58.605%
2025-08-15	6.6500	6.7200	6.6500	6.7200	-3.309%	12	172	-60.268%
2025-08-14	6.9500	7.0000	6.9500	6.9500	-0.714%	15	162	-61.583%
2025-08-13	7.0500	7.0500	7.0000	7.0000	+3.245%	6	147	-61.857%
2025-08-12	6.8500	6.8500	6.7800	6.7800	+0.743%	14	141	-60.619%
2025-08-11	7.0000	7.0000	6.7300	6.7300	-9.054%	11	140	-60.327%
2025-08-08	7.4100	7.4100	7.4000	7.4000	-6.210%	5	146	-63.919%
2025-08-07	7.8900	7.8900	7.8900	7.8900	-7.176%	2	141	-66.160%
2025-08-01	8.5500	8.5500	8.5000	8.5000	-15.423%	2	141	-68.588%
2025-07-25	10.0700	10.0700	10.0500	10.0500	-0.199%	10	140	-73.433%
2025-07-24	10.0800	10.0800	10.0700	10.0700	-10.009%	9	149	-73.486%
2025-07-18	11.1900	11.1900	11.1900	11.1900	+15.599%	1	149	-76.139%
2025-07-07	9.6800	9.6800	9.6800	9.6800	-12.319%	4	149	-72.417%
2025-07-01	10.4200	11.0400	10.4200	11.0400	+2.317%	30	154	-75.815%
2025-06-30	10.7900	10.7900	10.7900	10.7900	+10.667%	10	154	-75.255%
2025-06-24	9.6300	9.7500	9.6300	9.7500	0.000%	11	144	-72.615%
2025-06-23	9.7500	9.7500	9.7500	9.7500	-3.561%	1	134	-72.615%
2025-06-18	10.1100	10.1100	10.1100	10.1100	-0.394%	1	134	-73.591%
2025-06-02	10.1500	10.1500	10.1500	10.1500	-6.019%	10	134	-73.695%
2025-05-19	10.8300	10.8300	10.8000	10.8000	-11.909%	301	134	-75.278%
2025-05-12	11.9000	12.2600	11.9000	12.2600	+18.454%	10	413	-78.222%
2025-05-06	10.2300	10.6500	9.7400	10.3500	-2.358%	140	413	-74.203%
2025-05-05	10.1900	10.7100	10.1600	10.6000	-2.752%	66	415	-74.811%
2025-05-02	10.9200	11.4300	10.5000	10.9000	-1.802%	48	454	-75.505%
2025-05-01	11.0500	11.4800	10.8500	11.1000	-7.500%	26	455	-75.946%
2025-04-16	12.1700	12.1700	12.0000	12.0000	-8.187%	4	448	-77.750%
2025-04-09	12.8000	13.0700	12.8000	13.0700	+4.560%	11	447	-79.572%
2025-04-04	12.4100	12.5000	12.4100	12.5000	-5.732%	4	458	-78.640%
2025-04-02	12.7500	13.2600	12.7500	13.2600	+27.500%	54	458	-79.864%
2025-03-31	10.4000	10.4100	10.3700	10.4000	-15.789%	6	407	-74.327%
2025-03-21	12.4500	12.4500	12.0300	12.3500	-0.403%	20	407	-78.381%
2025-03-19	11.4400	12.5000	11.4400	12.4000	+7.826%	82	404	-78.468%
2025-03-17	11.4500	11.5200	10.9500	11.5000	-7.631%	27	324	-76.783%
2025-03-12	12.4400	12.4900	12.4400	12.4500	-7.297%	100	323	-78.554%
2025-02-24	13.4300	13.4300	13.4300	13.4300	-18.852%	1	223	-80.119%
2025-01-14	16.5500	16.5500	16.5500	16.5500	+9.097%	20	223	-83.867%
2024-12-20	14.9500	15.2000	14.9500	15.1700	+22.437%	200	203	-82.399%
2024-11-26	12.3400	12.3900	12.3400	12.3900	-31.052%	3	4	-78.450%
2024-09-18	17.9700	17.9700	17.9700	17.9700	+6.647%	1	2	-85.142%
2024-09-16	16.8500	16.8500	16.8500	16.8500	0.000%	1	1	-84.154%