Dark

MO20270115P70
MO Jan 15 2027 70.00 Put (MO270115P00070000)
option OPRA

EOD

Jul 23, 2026

4.66+7.126%(+0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.6000	4.6600	4.6000	4.6600	+7.126%	2	815	0.000%
2026-07-22	4.3500	4.3500	4.3500	4.3500	+6.098%	5	815	+7.126%
2026-07-21	4.0500	4.1000	4.0000	4.1000	+6.494%	60	815	+13.659%
2026-07-20	3.7000	3.8500	3.7000	3.8500	0.000%	56	792	+21.039%
2026-07-17	3.6000	3.9000	3.6000	3.8500	-9.412%	11	779	+21.039%
2026-07-16	4.5000	4.5000	4.2500	4.2500	-10.526%	66	771	+9.647%
2026-07-15	4.7500	4.7500	4.7000	4.7500	-3.061%	20	814	-1.895%
2026-07-14	4.7500	4.9000	4.7500	4.9000	+11.364%	7	807	-4.898%
2026-07-13	4.5500	4.5500	4.4000	4.4000	-6.383%	36	806	+5.909%
2026-07-10	4.8700	4.8700	4.6000	4.7000	+23.684%	53	805	-0.851%
2026-07-08	3.8000	3.8000	3.8000	3.8000	-12.644%	1	805	+22.632%
2026-07-06	4.3500	4.3500	4.3500	4.3500	+10.127%	2	805	+7.126%
2026-07-02	3.9000	3.9500	3.9000	3.9500	-8.140%	4	807	+17.975%
2026-07-01	4.3000	4.3000	4.3000	4.3000	+4.878%	1	807	+8.372%
2026-06-30	3.8000	4.1000	3.8000	4.1000	+5.128%	30	806	+13.659%
2026-06-29	4.0000	4.0000	3.9000	3.9000	-2.500%	5	821	+19.487%
2026-06-26	4.0000	4.0000	4.0000	4.0000	0.000%	2	826	+16.500%
2026-06-25	4.1700	4.3500	4.0000	4.0000	-14.894%	32	824	+16.500%
2026-06-24	4.6000	4.8000	4.6000	4.7000	-1.468%	33	821	-0.851%
2026-06-23	5.0000	5.0000	4.7700	4.7700	-11.667%	13	797	-2.306%
2026-06-22	5.4000	5.4000	5.4000	5.4000	-7.692%	1	810	-13.704%
2026-06-18	5.8700	5.8700	5.8500	5.8500	-1.349%	3	804	-20.342%
2026-06-17	6.0000	6.0000	5.7200	5.9300	+15.146%	8	804	-21.417%
2026-06-16	5.1500	5.1500	5.0500	5.1500	+9.574%	5	804	-9.515%
2026-06-11	4.8000	4.8000	4.7000	4.7000	-1.053%	11	802	-0.851%
2026-06-10	4.8700	4.8700	4.7000	4.7500	-12.844%	3	792	-1.895%
2026-06-08	5.3000	5.5500	5.3000	5.4500	+9.000%	15	794	-14.495%
2026-06-05	5.2500	5.2500	5.0000	5.0000	-16.667%	4	788	-6.800%
2026-06-03	6.0500	6.0500	5.9500	6.0000	-2.439%	7	785	-22.333%
2026-05-29	5.8300	6.1500	5.8300	6.1500	+21.782%	7	778	-24.228%
2026-05-28	5.0500	5.0500	5.0500	5.0500	+3.061%	6	772	-7.723%
2026-05-26	4.9000	4.9000	4.9000	4.9000	+15.294%	2	767	-4.898%
2026-05-22	4.3500	4.3500	4.2000	4.2500	-3.409%	239	767	+9.647%
2026-05-21	4.3000	4.4500	4.3000	4.4000	-2.222%	4	534	+5.909%
2026-05-20	4.4500	4.5000	4.4000	4.5000	+2.273%	14	534	+3.556%
2026-05-19	4.4500	4.4500	4.1000	4.4000	0.000%	53	524	+5.909%
2026-05-18	4.4600	4.6000	4.4000	4.4000	-9.278%	177	524	+5.909%
2026-05-15	4.9000	4.9000	4.8500	4.8500	-16.379%	6	524	-3.918%
2026-05-12	6.4300	6.4300	5.8000	5.8000	+20.833%	3	350	-19.655%
2026-05-05	4.8000	4.8000	4.8000	4.8000	+10.345%	1	349	-2.917%
2026-05-04	4.3500	4.3500	4.3500	4.3500	-3.333%	2	348	+7.126%
2026-05-01	4.7800	4.7800	4.5000	4.5000	-10.000%	2	346	+3.556%
2026-04-30	4.3200	5.0000	4.3200	5.0000	-28.571%	21	346	-6.800%
2026-04-29	7.0500	7.1000	7.0000	7.0000	-6.040%	152	364	-33.429%
2026-04-28	7.4500	7.4500	7.4500	7.4500	-3.871%	7	225	-37.450%
2026-04-24	7.8000	7.8000	7.7500	7.7500	+3.333%	67	225	-39.871%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+7.143%	3	266	-37.867%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-4.110%	2	263	-33.429%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-2.667%	2	263	-36.164%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+0.671%	1	261	-37.867%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-4.242%	2	261	-37.450%
2026-04-06	7.7800	7.7800	7.7800	7.7800	-2.138%	2	259	-40.103%
2026-03-30	7.9500	7.9500	7.9500	7.9500	-10.372%	2	258	-41.384%
2026-03-26	8.8700	8.8700	8.8700	8.8700	+14.452%	1	257	-47.463%
2026-03-17	7.7500	7.7500	7.7500	7.7500	-2.882%	10	257	-39.871%
2026-03-12	7.9800	7.9800	7.9800	7.9800	-4.431%	2	252	-41.604%
2026-03-09	8.3500	8.3500	8.3500	8.3500	+13.605%	20	252	-44.192%
2026-03-02	7.3500	7.3500	7.3500	7.3500	+5.000%	1	252	-36.599%
2026-02-26	6.0500	7.0000	6.0500	7.0000	+9.375%	54	251	-33.429%
2026-02-25	6.7500	6.7700	6.4000	6.4000	-9.859%	10	202	-27.188%
2026-02-24	7.2000	7.2000	7.1000	7.1000	+2.305%	65	202	-34.366%
2026-02-23	7.2900	7.2900	6.9400	6.9400	-5.962%	28	145	-32.853%
2026-02-20	7.3800	7.3800	7.3800	7.3800	-2.122%	1	143	-36.856%
2026-02-18	7.5400	7.5400	7.5400	7.5400	-4.798%	24	142	-38.196%
2026-02-13	7.9200	7.9200	7.9200	7.9200	+0.253%	24	190	-41.162%
2026-02-12	7.8000	7.9000	7.8000	7.9000	-3.659%	4	190	-41.013%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-7.345%	23	190	-43.171%
2026-02-04	8.8500	8.8500	8.8500	8.8500	-6.842%	4	213	-47.345%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-18.803%	1	209	-50.947%
2026-01-29	11.7000	11.7000	11.7000	11.7000	+23.548%	10	209	-60.171%
2026-01-28	9.4700	9.4700	9.4700	9.4700	-8.058%	1	199	-50.792%
2026-01-27	10.3000	10.3000	10.3000	10.3000	-0.483%	2	199	-54.757%
2026-01-26	10.2900	10.7000	10.2900	10.3500	-9.211%	85	199	-54.976%
2026-01-22	11.4000	11.4000	11.4000	11.4000	-32.544%	1	126	-59.123%
2026-01-07	16.9000	16.9000	16.9000	16.9000	+5.427%	10	125	-72.426%
2026-01-05	16.0300	16.0300	16.0300	16.0300	+10.934%	1	127	-70.930%
2025-12-23	14.4500	14.4500	14.4500	14.4500	-2.034%	1	127	-67.751%
2025-12-04	14.8000	14.8000	14.7500	14.7500	-3.846%	40	127	-68.407%
2025-10-30	15.2500	15.5200	14.9100	15.3400	+31.448%	88	133	-69.622%
2025-10-29	11.6700	11.6700	11.6700	11.6700	+4.946%	10	172	-60.069%
2025-10-28	11.1200	11.1200	11.1200	11.1200	+7.856%	1	167	-58.094%
2025-10-23	10.3100	10.3100	10.3100	10.3100	-1.810%	5	167	-54.801%
2025-10-20	10.2500	10.5000	10.2500	10.5000	+1.449%	22	167	-55.619%
2025-10-17	10.3100	10.3900	10.3100	10.3500	+12.378%	50	145	-54.976%
2025-10-10	9.2000	9.2100	9.2000	9.2100	-0.968%	3	107	-49.403%
2025-10-01	9.3000	9.3000	9.3000	9.3000	-2.105%	1	110	-49.892%
2025-09-03	9.5000	9.5000	9.5000	9.5000	+5.556%	10	109	-50.947%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-6.736%	1	109	-48.222%
2025-08-26	9.6500	9.6500	9.6500	9.6500	+8.549%	1	108	-51.710%
2025-08-25	8.8300	9.2000	8.8300	8.8900	+4.098%	15	108	-47.582%
2025-08-22	8.5400	8.5400	8.5400	8.5400	-12.320%	2	99	-45.433%
2025-08-11	9.7500	9.7500	9.7400	9.7400	-7.765%	3	101	-52.156%
2025-08-08	10.4300	10.5600	10.4300	10.5600	-11.706%	4	101	-55.871%
2025-07-31	11.9700	11.9700	11.9600	11.9600	-15.357%	4	101	-61.037%
2025-05-21	14.1300	14.1300	14.1300	14.1300	-3.153%	2	101	-67.021%
2025-05-19	14.5900	14.5900	14.5900	14.5900	+7.122%	300	99	-68.060%
2025-05-08	13.5100	13.6800	12.8500	13.6200	-2.575%	12	324	-65.786%
2025-05-06	12.7700	13.9800	12.7700	13.9800	-2.578%	4	318	-66.667%
2025-05-02	14.6200	14.6700	14.3400	14.3500	-12.232%	64	316	-67.526%
2025-04-02	17.0300	17.0300	16.0800	16.3500	+2.188%	77	314	-71.498%
2025-03-25	16.2500	16.2500	16.0000	16.0000	-0.683%	24	312	-70.875%
2025-03-24	16.1300	16.3000	16.1100	16.1100	-0.371%	27	309	-71.074%
2025-03-21	16.1300	16.1700	16.1300	16.1700	+1.955%	8	304	-71.181%
2025-03-20	15.8900	16.1900	15.7600	15.8600	+5.382%	24	304	-70.618%
2025-03-17	15.1500	15.1700	14.5400	15.0500	-6.289%	16	301	-69.037%
2025-03-12	16.0500	16.1300	16.0500	16.0600	-19.093%	100	300	-70.984%
2025-02-04	19.9000	19.9000	19.8500	19.8500	-0.750%	5	200	-76.524%
2025-01-31	20.0000	20.0000	20.0000	20.0000	+4.877%	10	202	-76.700%
2024-12-20	18.9200	19.1000	18.9200	19.0700	+3.698%	200	207	-75.564%
2024-12-17	18.0600	18.3900	18.0600	18.3900	+9.269%	2	12	-74.660%
2024-12-04	16.9000	16.9000	16.8100	16.8300	+6.789%	10	11	-72.311%
2024-11-27	15.7600	15.7600	15.7600	15.7600	-7.021%	1	3	-70.431%
2024-11-19	16.8700	16.9500	16.8600	16.9500	-22.849%	3	3	-72.507%
2024-10-30	21.9700	21.9700	21.9700	21.9700	-3.002%	3	6	-78.789%
2024-09-17	22.5500	22.6600	22.5500	22.6500	0.000%	6	6	-79.426%