Dark

MO20270319C80
MO Mar 19 2027 80.00 Call (MO270319C00080000)
option OPRA

EOD

Sep 10, 2026

1.22-5.426%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2100	1.2200	1.1900	1.2200	-5.426%	8	1,161	0.000%
2026-09-08	1.2900	1.2900	1.2900	1.2900	-14.000%	12	1,153	-5.426%
2026-09-04	1.5000	1.5000	1.5000	1.5000	-5.063%	1	1,141	-18.667%
2026-09-03	1.5800	1.5800	1.5300	1.5800	+3.268%	16	1,141	-22.785%
2026-09-02	1.5300	1.5300	1.5300	1.5300	-5.556%	1	1,140	-20.261%
2026-09-01	1.5000	1.7200	1.5000	1.6200	+21.805%	69	1,140	-24.691%
2026-08-28	1.3300	1.3300	1.3300	1.3300	-8.276%	12	1,084	-8.271%
2026-08-26	1.4900	1.4900	1.4500	1.4500	+15.079%	2	1,082	-15.862%
2026-08-25	1.2600	1.2600	1.2600	1.2600	-10.638%	2	1,083	-3.175%
2026-08-24	1.3600	1.4300	1.3600	1.4100	+51.613%	21	1,085	-13.475%
2026-08-21	1.0000	1.0000	0.9000	0.9300	+5.682%	16	1,078	+31.183%
2026-08-18	0.8800	0.8800	0.8800	0.8800	+8.642%	2	1,078	+38.636%
2026-08-17	0.8900	0.8900	0.8100	0.8100	-20.588%	180	1,078	+50.617%
2026-08-14	1.0600	1.0600	0.9800	1.0200	+12.088%	39	1,108	+19.608%
2026-08-13	0.9100	0.9100	0.9100	0.9100	-1.087%	1	1,117	+34.066%
2026-08-12	0.8900	1.1300	0.8700	0.9200	-7.071%	31	1,116	+32.609%
2026-08-11	0.9700	1.0000	0.9700	0.9900	-9.174%	15	1,122	+23.232%
2026-08-10	1.3800	1.3800	1.0900	1.0900	-31.875%	73	1,117	+11.927%
2026-08-07	1.5700	1.6000	1.5500	1.6000	+9.589%	32	1,159	-23.750%
2026-08-06	1.5900	1.5900	1.4600	1.4600	-14.620%	7	1,153	-16.438%
2026-08-05	1.7100	1.7100	1.5800	1.7100	0.000%	26	1,152	-28.655%
2026-08-04	1.6300	1.7100	1.5300	1.7100	+6.875%	116	1,149	-28.655%
2026-08-03	1.7000	1.8000	1.5900	1.6000	-12.088%	23	1,135	-23.750%
2026-07-31	1.4900	2.0300	1.4000	1.8200	+9.639%	30	1,145	-32.967%
2026-07-30	1.8000	1.8000	1.5500	1.6600	-60.476%	12	1,163	-26.506%
2026-07-29	4.0100	4.2000	4.0100	4.2000	-13.402%	10	1,172	-70.952%
2026-07-28	4.6000	4.8500	4.6000	4.8500	+50.155%	152	1,162	-74.845%
2026-07-27	3.2300	3.2300	3.2300	3.2300	-2.711%	1	1,012	-62.229%
2026-07-24	3.3200	3.3200	3.3200	3.3200	+5.397%	9	1,011	-63.253%
2026-07-23	3.1500	3.1500	3.1500	3.1500	-10.000%	1	1,002	-61.270%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+2.639%	1	1,001	-65.143%
2026-07-21	3.4100	3.4100	3.4100	3.4100	-12.564%	5	1,001	-64.223%
2026-07-20	4.1400	4.1400	3.9000	3.9000	+3.448%	7	996	-68.718%
2026-07-17	3.7000	4.1200	3.7000	3.7700	+18.927%	21	994	-67.639%
2026-07-16	3.1700	3.1700	3.1700	3.1700	+34.894%	5	973	-61.514%
2026-07-15	2.4000	2.4200	2.3500	2.3500	+2.174%	11	973	-48.085%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-20.139%	5	964	-46.957%
2026-07-13	2.8800	2.8800	2.8800	2.8800	-16.279%	5	959	-57.639%
2026-07-08	3.4400	3.4400	3.4400	3.4400	+12.787%	21	954	-64.535%
2026-07-07	3.0500	3.0500	3.0500	3.0500	-4.688%	1	933	-60.000%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-11.111%	6	932	-61.875%
2026-06-29	3.6000	3.6000	3.6000	3.6000	-1.370%	2	932	-66.111%
2026-06-25	3.3500	3.6500	3.3500	3.6500	+24.573%	19	932	-66.575%
2026-06-23	2.8000	2.9300	2.8000	2.9300	+30.222%	2	917	-58.362%
2026-06-22	2.2500	2.2500	2.2500	2.2500	-8.537%	22	916	-45.778%
2026-06-15	2.1300	2.4600	2.1300	2.4600	-12.456%	3	894	-50.407%
2026-06-12	2.6700	2.8100	2.6700	2.8100	-13.538%	23	892	-56.584%
2026-06-10	3.4000	3.4000	3.2500	3.2500	+3.175%	80	873	-62.462%
2026-06-09	3.1500	3.1500	3.1500	3.1500	+10.526%	3	861	-61.270%
2026-06-08	2.8900	2.8900	2.8500	2.8500	-1.384%	7	864	-57.193%
2026-06-05	2.8900	2.8900	2.8900	2.8900	+36.967%	1	857	-57.785%
2026-06-02	1.9400	2.1100	1.9400	2.1100	+0.957%	54	856	-42.180%
2026-06-01	2.1000	2.1000	2.0900	2.0900	-7.930%	11	858	-41.627%
2026-05-29	2.4000	2.5500	2.2300	2.2700	-13.027%	27	849	-46.256%
2026-05-28	2.6100	2.6100	2.6100	2.6100	-11.525%	1	830	-53.257%
2026-05-27	2.9500	2.9500	2.9500	2.9500	-3.909%	15	830	-58.644%
2026-05-26	3.3500	3.3500	3.0700	3.0700	-12.536%	11	815	-60.261%
2026-05-22	3.5100	3.5100	3.5100	3.5100	+8.000%	1	806	-65.242%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-0.915%	1	805	-62.462%
2026-05-20	3.4800	3.6000	3.1900	3.2800	-6.818%	306	805	-62.805%
2026-05-19	3.5500	3.6300	3.4700	3.5200	+5.075%	260	376	-65.341%
2026-05-18	3.3500	3.3500	3.3500	3.3500	+4.688%	1	376	-63.582%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+9.589%	1	376	-61.875%
2026-05-14	2.9000	3.0000	2.9000	2.9200	+11.877%	8	376	-58.219%
2026-05-13	2.5800	2.6100	2.5800	2.6100	+5.668%	2	368	-53.257%
2026-05-12	2.3100	2.4700	2.2000	2.4700	+10.762%	10	368	-50.607%
2026-05-07	2.1800	2.2300	2.1800	2.2300	-10.800%	22	368	-45.291%
2026-05-06	2.8600	2.8600	2.5000	2.5000	-21.875%	22	346	-51.200%
2026-05-05	3.3000	3.5500	3.2000	3.2000	-6.433%	52	338	-61.875%
2026-05-04	3.6100	3.6100	3.3800	3.4200	-10.000%	42	308	-64.327%
2026-05-01	3.5000	3.8000	3.3500	3.8000	+12.426%	18	291	-67.895%
2026-04-30	3.1500	3.4500	2.8900	3.3800	+98.824%	204	291	-63.905%
2026-04-28	1.6500	1.7000	1.6500	1.7000	+14.865%	91	149	-28.235%
2026-04-27	1.4800	1.4800	1.4800	1.4800	-0.671%	1	59	-17.568%
2026-04-09	1.4900	1.4900	1.4900	1.4900	+12.030%	49	58	-18.121%
2026-04-06	1.4100	1.4100	1.3300	1.3300	+4.724%	21	41	-8.271%
2026-04-01	1.2700	1.2800	1.2600	1.2700	-23.030%	39	49	-3.937%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+73.684%	2	10	-26.061%
2026-03-23	0.9600	1.0000	0.9500	0.9500	-14.414%	3	8	+28.421%
2026-03-20	1.1100	1.1100	1.1100	1.1100	0.000%	5	0	+9.910%