Dark

MO20270115P75
MO Jan 15 2027 75.00 Put (MO270115P00075000)
option OPRA

EOD

Sep 8, 2026

8.10+4.516%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	8.1000	8.1000	8.1000	8.1000	+4.516%	2	459	0.000%
2026-09-01	7.7000	7.7500	7.7000	7.7500	-13.019%	6	459	+4.516%
2026-08-31	8.9100	8.9100	8.9100	8.9100	-24.492%	1	457	-9.091%
2026-08-11	11.8000	11.8000	11.8000	11.8000	+33.033%	4	457	-31.356%
2026-08-06	8.8700	8.8700	8.8700	8.8700	-0.337%	10	457	-8.681%
2026-07-31	9.8500	9.8500	8.9000	8.9000	-6.904%	6	461	-8.989%
2026-07-30	7.7500	9.6900	7.7500	9.5600	+77.037%	20	461	-15.272%
2026-07-29	5.5000	5.5000	5.3000	5.4000	-5.923%	25	457	+50.000%
2026-07-28	5.2200	5.7700	4.9500	5.7400	-5.902%	168	442	+41.115%
2026-07-21	6.1000	6.1000	6.1000	6.1000	-1.771%	1	476	+32.787%
2026-07-20	5.9500	6.2100	5.9500	6.2100	+0.161%	4	475	+30.435%
2026-07-17	5.8000	6.2000	5.7200	6.2000	-1.116%	11	474	+30.645%
2026-07-07	6.2500	6.2700	6.2500	6.2700	-11.690%	2	468	+29.187%
2026-06-30	7.1000	7.1000	7.1000	7.1000	+16.393%	100	466	+14.085%
2026-06-29	6.3500	6.3700	6.1000	6.1000	-4.688%	104	366	+32.787%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-15.789%	2	264	+26.563%
2026-06-23	7.6000	7.6000	7.6000	7.6000	-9.631%	10	262	+6.579%
2026-06-12	8.4100	8.4100	8.4100	8.4100	+11.984%	10	272	-3.686%
2026-06-11	7.5100	7.5100	7.5100	7.5100	+2.316%	1	272	+7.856%
2026-06-10	8.0900	8.0900	7.2000	7.3400	-7.557%	25	271	+10.354%
2026-06-05	7.9400	7.9400	7.9400	7.9400	-11.778%	10	277	+2.015%
2026-06-03	9.0000	9.0000	9.0000	9.0000	-9.639%	10	284	-10.000%
2026-06-01	9.9600	9.9600	9.9600	9.9600	+22.209%	10	284	-18.675%
2026-05-29	8.1500	8.1500	8.1500	8.1500	+4.487%	10	274	-0.613%
2026-05-28	7.8000	7.8000	7.8000	7.8000	+1.961%	10	264	+3.846%
2026-05-27	7.2000	7.6600	7.2000	7.6500	+10.870%	11	254	+5.882%
2026-05-20	7.0000	7.0000	6.9000	6.9000	0.000%	2	244	+17.391%
2026-05-19	6.8000	6.9000	6.8000	6.9000	+1.322%	12	247	+17.391%
2026-05-04	6.8700	6.8700	6.8100	6.8100	+2.406%	3	247	+18.943%
2026-05-01	7.0000	7.2800	6.5000	6.6500	-14.744%	17	229	+21.805%
2026-04-30	8.3400	8.3400	7.8000	7.8000	-28.767%	3	229	+3.846%
2026-04-09	10.9500	10.9500	10.9500	10.9500	-20.131%	20	230	-26.027%
2026-03-20	13.7100	13.7100	13.7100	13.7100	+11.463%	2	250	-40.919%
2026-03-06	12.3000	12.3000	12.3000	12.3000	+4.770%	1	250	-34.146%
2026-03-05	11.7400	11.7400	11.7400	11.7400	-25.837%	150	249	-31.005%
2026-01-29	15.8300	15.8300	15.8300	15.8300	-1.063%	1	99	-48.831%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-10.515%	1	99	-49.375%
2025-12-15	17.8800	17.8800	17.8800	17.8800	+35.455%	1	100	-54.698%
2025-08-27	13.0000	13.2000	12.9500	13.2000	+2.167%	20	99	-38.636%
2025-08-26	12.9200	12.9200	12.9200	12.9200	+9.399%	1	84	-37.307%
2025-08-22	11.8100	11.8100	11.8100	11.8100	-3.592%	2	83	-31.414%
2025-08-21	12.2500	12.2500	12.2500	12.2500	-23.438%	3	83	-33.878%
2025-08-04	16.0000	16.0000	16.0000	16.0000	+1.781%	1	86	-49.375%
2025-08-01	15.7200	15.7200	15.7200	15.7200	-13.149%	1	86	-48.473%
2025-07-29	18.1000	18.1000	18.1000	18.1000	-6.169%	2	87	-55.249%
2025-07-14	19.2900	19.2900	19.2900	19.2900	+6.870%	1	87	-58.009%
2025-07-08	18.0500	18.0500	18.0500	18.0500	-2.380%	1	87	-55.125%
2025-05-29	18.4900	18.4900	18.4900	18.4900	+0.489%	1	88	-56.193%
2025-05-22	18.5000	18.5000	18.3500	18.4000	-10.680%	14	89	-55.978%
2025-05-12	20.6000	20.6000	20.6000	20.6000	+17.782%	2	96	-60.680%
2025-05-08	17.1500	17.4900	17.1500	17.4900	+1.098%	4	96	-53.688%
2025-05-07	17.3800	17.4400	16.2300	17.3000	-2.205%	20	97	-53.179%
2025-05-06	17.9000	17.9100	16.9100	17.6900	-1.722%	32	98	-54.211%
2025-05-05	18.5300	18.5300	18.0000	18.0000	-2.439%	2	96	-55.000%
2025-05-02	18.5100	18.5100	18.4500	18.4500	-6.818%	8	95	-56.098%
2025-04-16	19.7300	19.8000	19.6300	19.8000	+1.382%	22	97	-59.091%
2025-04-15	19.5300	19.5300	19.5300	19.5300	-4.171%	22	119	-58.525%
2025-04-11	20.3700	20.3800	20.3700	20.3800	-3.777%	6	141	-60.255%
2025-04-09	21.1800	21.1800	21.1800	21.1800	-7.913%	1	138	-61.756%
2025-04-07	23.0000	23.0000	23.0000	23.0000	+10.206%	1	139	-64.783%
2025-04-02	20.6500	21.1600	20.6500	20.8700	+18.580%	4	139	-61.188%
2025-03-31	17.6000	17.6000	17.6000	17.6000	-8.571%	2	139	-53.977%
2025-03-28	19.2500	19.2500	19.2500	19.2500	+2.721%	4	139	-57.922%
2025-03-27	18.8400	18.9400	18.7300	18.7400	-7.912%	110	139	-56.777%
2025-03-24	20.2500	20.4000	20.2200	20.3500	+0.993%	166	169	-60.197%
2025-03-19	20.1500	20.1500	20.1500	20.1500	+1.256%	1	24	-59.801%
2025-03-04	19.9000	19.9000	19.9000	19.9000	-14.039%	2	24	-59.296%
2025-02-14	23.1500	23.1500	23.1500	23.1500	-0.772%	2	24	-65.011%
2025-02-10	23.3300	23.3300	23.3300	23.3300	-7.052%	1	24	-65.281%
2025-01-08	25.1500	25.1500	25.1000	25.1000	+3.934%	3	21	-67.729%
2024-12-30	24.1500	24.1500	24.1500	24.1500	+2.331%	2	21	-66.460%
2024-12-24	23.6000	23.6000	23.6000	23.6000	+4.425%	2	17	-65.678%
2024-12-12	22.6500	22.6500	22.6000	22.6000	+4.388%	3	17	-64.159%
2024-12-11	21.6500	21.6500	21.6500	21.6500	-0.825%	2	15	-62.587%
2024-12-10	21.8300	21.8300	21.8300	21.8300	+1.677%	1	13	-62.895%
2024-12-09	21.4700	21.4700	21.4700	21.4700	+4.579%	1	13	-62.273%
2024-12-06	20.5300	20.5300	20.5300	20.5300	-0.485%	2	13	-60.546%
2024-12-05	20.6300	20.6300	20.6300	20.6300	-0.722%	5	13	-60.737%
2024-12-04	20.7800	20.7800	20.7800	20.7800	+4.422%	2	15	-61.020%
2024-11-26	19.9000	19.9000	19.9000	19.9000	-5.598%	2	17	-59.296%
2024-11-19	21.0000	21.0800	20.9900	21.0800	-19.481%	3	19	-61.575%
2024-10-30	26.1800	26.1800	26.1800	26.1800	-4.103%	3	16	-69.060%
2024-10-04	27.3000	27.3000	27.3000	27.3000	+0.738%	4	13	-70.330%
2024-09-19	27.1500	27.1500	27.1000	27.1000	+3.831%	3	11	-70.111%
2024-09-18	26.1000	26.1000	26.1000	26.1000	+0.967%	2	9	-68.966%
2024-09-16	25.0000	25.8500	25.0000	25.8500	0.000%	7	7	-68.665%