Dark

MO20270319C70
MO Mar 19 2027 70.00 Call (MO270319C00070000)
option OPRA

EOD

Sep 10, 2026

3.90+11.748%(+0.41)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8900	3.9000	3.8900	3.9000	+11.748%	26	1,406	0.000%
2026-09-09	3.6000	3.6000	3.3000	3.4900	-4.384%	17	1,380	+11.748%
2026-09-08	3.8500	3.8600	3.6500	3.6500	-11.622%	15	1,363	+6.849%
2026-09-04	4.3300	4.3300	4.1200	4.1300	-9.231%	10	1,339	-5.569%
2026-09-02	4.5500	4.5500	4.5500	4.5500	+1.562%	11	1,339	-14.286%
2026-09-01	5.0000	5.0000	4.4800	4.4800	+13.418%	15	1,328	-12.946%
2026-08-31	3.9500	3.9500	3.9500	3.9500	+3.947%	11	1,317	-1.266%
2026-08-28	3.8600	3.8600	3.8000	3.8000	0.000%	11	1,306	+2.632%
2026-08-27	3.7300	3.8500	3.7300	3.8000	-9.524%	12	1,295	+2.632%
2026-08-26	4.1500	4.2500	4.0000	4.2000	+6.329%	75	1,290	-7.143%
2026-08-25	3.8500	3.9500	3.8500	3.9500	+2.597%	2	1,215	-1.266%
2026-08-24	3.7400	4.1500	3.7400	3.8500	+34.146%	74	1,214	+1.299%
2026-08-21	3.4000	3.4500	2.8700	2.8700	-16.812%	86	1,151	+35.889%
2026-08-20	3.1800	3.4500	3.1800	3.4500	+16.949%	13	1,080	+13.043%
2026-08-19	2.8600	3.0400	2.8500	2.9500	+5.357%	9	1,087	+32.203%
2026-08-18	2.6700	2.8000	2.4300	2.8000	+19.149%	10	1,078	+39.286%
2026-08-17	2.7500	2.7500	2.3500	2.3500	-18.966%	47	1,068	+65.957%
2026-08-14	2.7400	2.9000	2.7400	2.9000	+3.571%	2	1,036	+34.483%
2026-08-13	2.9400	3.0000	2.8000	2.8000	+4.089%	14	1,035	+39.286%
2026-08-12	2.6500	2.8000	2.6500	2.6900	-5.282%	29	1,023	+44.981%
2026-08-11	3.0000	3.0000	2.8300	2.8400	-11.250%	87	1,043	+37.324%
2026-08-10	3.5600	3.8800	3.2000	3.2000	-25.581%	26	960	+21.875%
2026-08-07	4.3000	4.3500	4.3000	4.3000	-5.495%	4	948	-9.302%
2026-08-05	4.4500	4.5500	4.4500	4.5500	+3.409%	5	946	-14.286%
2026-08-04	4.4000	4.4000	4.4000	4.4000	0.000%	1	941	-11.364%
2026-08-03	4.6000	4.6000	4.3600	4.4000	-11.647%	11	942	-11.364%
2026-07-31	4.1000	5.1000	4.0600	4.9800	+13.182%	21	938	-21.687%
2026-07-30	5.0200	5.0200	4.4000	4.4000	-50.506%	174	918	-11.364%
2026-07-29	8.8900	8.8900	8.8900	8.8900	-1.876%	1	745	-56.130%
2026-07-28	9.8000	9.8000	9.0600	9.0600	+28.329%	2	744	-56.954%
2026-07-24	7.0500	7.0600	7.0500	7.0600	+1.583%	2	744	-44.759%
2026-07-23	6.9500	6.9500	6.9500	6.9500	-15.860%	5	742	-43.885%
2026-07-21	8.2600	8.2600	8.2600	8.2600	+1.350%	2	742	-52.785%
2026-07-20	8.4300	8.4300	8.1500	8.1500	-2.512%	30	744	-52.147%
2026-07-17	8.4000	8.4000	8.2000	8.3600	+24.590%	3	715	-53.349%
2026-07-16	6.7100	6.7100	6.7100	6.7100	+8.226%	1	714	-41.878%
2026-07-15	6.2000	6.2000	6.2000	6.2000	+6.897%	1	713	-37.097%
2026-07-14	5.8000	5.8000	5.8000	5.8000	-8.517%	1	713	-32.759%
2026-07-10	6.3000	6.3400	6.3000	6.3400	-5.232%	3	713	-38.486%
2026-07-01	6.7500	6.7500	6.6800	6.6900	-16.270%	3	712	-41.704%
2026-06-29	7.8500	7.9900	7.8500	7.9900	+1.139%	3	709	-51.189%
2026-06-25	7.9000	7.9000	7.9000	7.9000	+22.102%	1	708	-50.633%
2026-06-23	6.3700	6.5800	6.3700	6.4700	+7.833%	11	708	-39.722%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+8.696%	50	700	-35.000%
2026-06-17	5.2000	5.5200	5.2000	5.5200	-4.000%	3	647	-29.348%
2026-06-16	5.7000	6.3000	5.7000	5.7500	-0.862%	4	647	-32.174%
2026-06-15	5.7100	6.0200	5.7100	5.8000	-8.373%	28	646	-32.759%
2026-06-12	6.3300	6.3300	6.3300	6.3300	-12.569%	1	618	-38.389%
2026-06-11	7.2400	7.2400	7.2400	7.2400	+7.578%	2	618	-46.133%
2026-06-10	6.7300	6.7300	6.7300	6.7300	+8.199%	1	620	-42.051%
2026-06-09	6.1600	6.2200	6.1300	6.2200	-2.047%	20	619	-37.299%
2026-06-08	6.3500	6.4500	6.3000	6.3500	-6.618%	86	631	-38.583%
2026-06-05	6.8000	6.8000	6.8000	6.8000	+10.569%	2	545	-42.647%
2026-06-04	6.1500	6.1500	6.1500	6.1500	+2.500%	40	545	-36.585%
2026-06-03	5.6200	6.0500	5.3000	6.0000	+17.647%	16	505	-35.000%
2026-06-02	5.1000	5.1000	5.1000	5.1000	-1.163%	79	496	-23.529%
2026-06-01	5.0000	5.3600	5.0000	5.1600	-3.551%	6	480	-24.419%
2026-05-29	6.2700	6.2700	5.3500	5.3500	-21.324%	15	480	-27.103%
2026-05-26	6.8000	6.8000	6.8000	6.8000	-13.155%	1	465	-42.647%
2026-05-22	7.8700	7.8700	7.8300	7.8300	+0.385%	2	466	-50.192%
2026-05-21	7.8900	8.1000	7.8000	7.8000	-0.637%	66	466	-50.000%
2026-05-20	7.8500	7.8500	7.8500	7.8500	-0.884%	10	466	-50.318%
2026-05-19	7.7000	8.0500	7.7000	7.9200	+14.451%	32	516	-50.758%
2026-05-15	6.9200	6.9200	6.9200	6.9200	+0.581%	10	516	-43.642%
2026-05-14	6.8800	6.8800	6.8800	6.8800	+10.080%	3	506	-43.314%
2026-05-13	6.2000	6.2500	5.6000	6.2500	+6.838%	32	491	-37.600%
2026-05-12	5.8500	5.8500	5.8500	5.8500	+18.182%	20	491	-33.333%
2026-05-11	5.0400	5.0500	4.9500	4.9500	-7.477%	29	491	-21.212%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+4.902%	1	468	-27.103%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-15.000%	1	469	-23.529%
2026-05-06	6.4000	6.4000	6.0000	6.0000	-21.260%	8	468	-35.000%
2026-05-04	7.6200	7.6200	7.6200	7.6200	-10.353%	1	464	-48.819%
2026-05-01	7.5700	8.5000	7.5400	8.5000	+16.438%	20	464	-54.118%
2026-04-30	7.2800	7.3000	6.9000	7.3000	+53.684%	23	464	-46.575%
2026-04-29	4.0500	4.8000	4.0500	4.7500	+7.955%	78	441	-17.895%
2026-04-28	4.6000	4.6000	4.4000	4.4000	+20.548%	11	363	-11.364%
2026-04-27	4.0000	4.0000	3.5500	3.6500	-8.750%	24	352	+6.849%
2026-04-24	4.2500	4.2500	3.9000	4.0000	-4.762%	142	343	-2.500%
2026-04-23	3.7000	4.2000	3.4500	4.2000	+30.435%	98	237	-7.143%
2026-04-22	3.2000	3.2200	3.2000	3.2200	+15.000%	4	150	+21.118%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-2.098%	3	152	+39.286%
2026-04-20	2.8600	2.8600	2.8600	2.8600	-2.389%	2	152	+36.364%
2026-04-17	2.9300	2.9400	2.9300	2.9300	-1.678%	7	152	+33.106%
2026-04-16	3.0500	3.1400	2.9700	2.9800	-2.295%	68	149	+30.872%
2026-04-15	3.0500	3.0500	3.0500	3.0500	-7.576%	12	102	+27.869%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-16.456%	3	103	+18.182%
2026-04-13	4.1700	4.1700	3.7000	3.9500	-4.819%	23	100	-1.266%
2026-04-09	4.0500	4.1500	4.0500	4.1500	+15.278%	64	77	-6.024%
2026-04-06	3.7000	3.7000	3.6000	3.6000	-15.691%	3	19	+8.333%
2026-03-31	4.2700	4.2700	4.2700	4.2700	-5.111%	1	16	-8.665%
2026-03-30	4.3000	4.5000	4.3000	4.5000	+11.111%	13	15	-13.333%
2026-03-27	3.7000	4.0500	3.7000	4.0500	0.000%	2	2	-3.704%