Dark

MO20280121C50
MO Jan 21 2028 50.00 Call (MO280121C00050000)
option OPRA

EOD

Sep 10, 2026

19.38+7.667%(+1.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.3800	19.3800	19.3800	19.3800	+7.667%	3	145	0.000%
2026-09-09	18.0000	18.0000	18.0000	18.0000	-2.703%	2	148	+7.667%
2026-09-08	18.2900	18.5000	17.9600	18.5000	-2.785%	8	148	+4.757%
2026-09-04	19.0300	19.0300	19.0300	19.0300	-7.171%	1	150	+1.839%
2026-09-01	20.5000	20.5000	20.5000	20.5000	+8.294%	5	150	-5.463%
2026-08-31	18.9300	18.9300	18.9300	18.9300	+2.049%	1	145	+2.377%
2026-08-25	18.2700	18.8500	18.2700	18.5500	+5.458%	3	145	+4.474%
2026-08-24	17.5900	17.5900	17.5900	17.5900	+1.150%	1	144	+10.176%
2026-08-20	17.3900	17.3900	17.3900	17.3900	+5.586%	1	144	+11.443%
2026-08-19	16.4500	16.9000	15.9000	16.4700	+5.240%	32	141	+17.668%
2026-08-18	15.6000	15.7200	15.5000	15.6500	+5.245%	8	132	+23.834%
2026-08-17	15.6100	15.6100	14.8000	14.8700	-8.773%	61	131	+30.330%
2026-08-14	16.1000	16.5900	16.0000	16.3000	-1.212%	12	128	+18.896%
2026-08-13	16.5000	16.5000	16.5000	16.5000	+4.762%	1	123	+17.455%
2026-08-12	15.7500	15.7500	15.7500	15.7500	-9.222%	1	122	+23.048%
2026-08-10	17.6700	17.6700	17.3500	17.3500	-6.720%	2	121	+11.700%
2026-08-04	18.3500	18.6000	18.3200	18.6000	-0.800%	19	121	+4.194%
2026-08-03	18.6200	18.7500	18.6200	18.7500	-5.111%	3	103	+3.360%
2026-07-31	18.3300	20.1900	18.2800	19.7600	+8.512%	20	102	-1.923%
2026-07-30	19.6000	20.2400	18.2100	18.2100	-23.002%	13	82	+6.425%
2026-07-24	23.9500	23.9500	23.6500	23.6500	+4.048%	3	79	-18.055%
2026-07-23	22.7300	22.7300	22.7300	22.7300	-7.338%	1	79	-14.738%
2026-07-17	24.5300	24.5300	24.5300	24.5300	+13.828%	18	79	-20.995%
2026-07-14	21.5500	21.5500	21.5500	21.5500	-10.320%	1	79	-10.070%
2026-06-29	24.0300	24.0300	24.0300	24.0300	+14.320%	3	79	-19.351%
2026-06-16	21.1700	21.1700	21.0100	21.0200	+2.437%	31	76	-7.802%
2026-06-15	20.5200	20.5200	20.5200	20.5200	-3.797%	5	45	-5.556%
2026-06-12	21.3300	21.3300	21.3300	21.3300	-5.661%	2	50	-9.142%
2026-06-10	21.6500	22.6100	21.5900	22.6100	-1.050%	5	272	-14.286%
2026-06-05	22.5400	22.8500	22.4000	22.8500	+8.758%	6	276	-15.186%
2026-06-03	21.0100	21.0100	21.0100	21.0100	+11.459%	9	276	-7.758%
2026-06-01	19.7300	19.7300	18.8500	18.8500	-20.931%	10	276	+2.812%
2026-05-18	22.5500	23.8400	22.5500	23.8400	+3.969%	26	284	-18.708%
2026-05-15	22.9300	22.9300	22.9300	22.9300	+13.571%	20	284	-15.482%
2026-05-13	20.1900	20.1900	20.1900	20.1900	+0.199%	2	284	-4.012%
2026-05-07	20.1500	20.1500	20.1500	20.1500	-15.158%	9	286	-3.821%
2026-05-05	23.7500	23.7500	23.7500	23.7500	+0.764%	1	277	-18.400%
2026-05-01	23.6200	23.6200	23.5700	23.5700	+36.638%	35	243	-17.777%
2026-04-28	17.2500	17.2500	17.2500	17.2500	+8.491%	1	243	+12.348%
2026-04-16	15.9000	15.9000	15.9000	15.9000	-1.119%	1	243	+21.887%
2026-04-14	16.2900	16.2900	16.0500	16.0800	-6.184%	5	243	+20.522%
2026-04-06	17.1400	17.1400	17.1400	17.1400	+0.234%	1	247	+13.069%
2026-03-31	17.1000	17.1000	17.1000	17.1000	+1.907%	1	247	+13.333%
2026-03-27	16.7800	16.7800	16.7800	16.7800	+4.679%	13	247	+15.495%
2026-03-26	16.0300	16.0300	16.0300	16.0300	+5.461%	2	254	+20.898%
2026-03-25	14.9000	15.3500	14.9000	15.2000	+1.469%	3	255	+27.500%
2026-03-24	15.5000	15.5000	14.9800	14.9800	+4.245%	51	253	+29.372%
2026-03-23	14.3700	14.3700	14.3700	14.3700	-4.200%	13	202	+34.864%
2026-03-20	14.7800	15.0000	14.7800	15.0000	-2.975%	3	189	+29.200%
2026-03-19	15.6500	15.7600	15.4600	15.4600	-2.028%	23	187	+25.356%
2026-03-18	15.8000	15.8000	15.7800	15.7800	-8.839%	2	164	+22.814%
2026-03-17	17.3100	17.3100	17.3100	17.3100	-4.259%	26	162	+11.958%
2026-03-16	18.0800	18.0800	18.0800	18.0800	+9.179%	1	136	+7.190%
2026-03-11	16.6400	16.6400	16.5600	16.5600	-2.185%	4	136	+17.029%
2026-03-10	16.9300	16.9300	16.9300	16.9300	+0.654%	39	133	+14.471%
2026-03-05	16.8200	16.8200	16.8200	16.8200	-6.659%	7	113	+15.220%
2026-03-04	18.0200	18.0200	18.0200	18.0200	-8.108%	1	113	+7.547%
2026-02-25	19.6100	19.6100	19.6100	19.6100	+2.082%	1	113	-1.173%
2026-02-23	19.2100	19.2100	19.2000	19.2100	+7.619%	20	113	+0.885%
2026-02-19	17.8500	17.8500	17.8500	17.8500	+5.000%	119	95	+8.571%
2026-02-13	17.0000	17.0000	17.0000	17.0000	+8.626%	36	200	+14.000%
2026-02-05	15.6500	15.6500	15.6500	15.6500	-3.988%	1	200	+23.834%
2026-02-04	16.3000	16.3000	16.3000	16.3000	+9.764%	1	201	+18.896%
2026-02-03	14.7500	14.8500	14.5600	14.8500	+19.758%	8	200	+30.505%
2026-02-02	12.4000	12.4000	12.4000	12.4000	+6.529%	1	194	+56.290%
2026-01-30	10.9500	11.6400	10.9500	11.6400	+3.467%	3	195	+66.495%
2026-01-29	12.5500	12.5500	11.2500	11.2500	-19.065%	3	196	+72.267%
2026-01-27	13.7000	13.9000	13.7000	13.9000	+24.107%	3	197	+39.424%
2026-01-21	11.2000	11.2000	11.2000	11.2000	-10.543%	5	196	+73.036%
2026-01-16	12.3000	12.5200	12.3000	12.5200	+0.482%	2	196	+54.792%
2026-01-14	11.8100	12.4700	11.8100	12.4600	+15.907%	19	196	+55.538%
2026-01-13	11.0900	11.0900	10.7500	10.7500	+11.630%	2	197	+80.279%
2026-01-12	9.6300	9.6300	9.6300	9.6300	+6.057%	25	197	+101.246%
2026-01-09	8.8800	9.0800	8.5000	9.0800	+5.336%	4	197	+113.436%
2026-01-07	7.2500	8.6200	7.2500	8.6200	+16.486%	3	197	+124.826%
2026-01-06	7.4000	7.4000	7.4000	7.4000	-4.516%	1	197	+161.892%
2026-01-05	7.7500	7.7500	7.7500	7.7500	-18.249%	1	197	+150.065%
2025-12-26	9.4800	9.4800	9.4800	9.4800	+2.155%	3	197	+104.430%
2025-12-23	9.2800	9.2800	9.2800	9.2800	-3.434%	1	197	+108.836%
2025-12-19	9.6100	9.6100	9.6100	9.6100	-7.862%	3	197	+101.665%
2025-12-17	10.4300	10.4300	10.4300	10.4300	+1.262%	10	197	+85.810%
2025-12-16	10.3000	10.3000	10.3000	10.3000	0.000%	1	187	+88.155%
2025-12-15	10.3000	10.3000	10.3000	10.3000	+8.765%	1	186	+88.155%
2025-12-10	9.4700	9.4700	9.4700	9.4700	+1.067%	5	187	+104.646%
2025-12-09	9.3700	9.3700	9.3700	9.3700	+0.214%	5	187	+106.830%
2025-12-08	8.9000	9.4900	8.9000	9.3500	-1.371%	4	192	+107.273%
2025-12-05	9.4800	9.4800	9.4800	9.4800	+26.232%	25	192	+104.430%
2025-12-03	7.5100	7.5100	7.5100	7.5100	-26.373%	3	192	+158.056%
2025-12-01	10.2000	10.2000	10.2000	10.2000	-2.950%	44	192	+90.000%
2025-11-28	10.5100	10.5100	10.5100	10.5100	+6.054%	1	148	+84.396%
2025-11-26	9.9100	9.9100	9.9100	9.9100	-1.687%	2	147	+95.560%
2025-11-25	9.5700	10.0800	9.5700	10.0800	+9.565%	2	147	+92.262%
2025-11-24	9.2000	9.2000	9.2000	9.2000	-10.680%	7	147	+110.652%
2025-11-19	10.3000	10.3000	10.3000	10.3000	-1.718%	29	140	+88.155%
2025-11-18	10.3500	10.4800	10.3500	10.4800	+6.721%	50	111	+84.924%
2025-11-17	10.0000	10.0000	9.8200	9.8200	+0.718%	38	73	+97.352%
2025-11-14	9.7500	9.7500	9.7500	9.7500	+5.292%	2	42	+98.769%
2025-11-13	9.2600	9.2600	9.2600	9.2600	-9.747%	20	42	+109.287%
2025-11-12	10.2600	10.2600	10.2600	10.2600	+8.342%	5	39	+88.889%
2025-11-05	9.4700	9.4700	9.4700	9.4700	+7.982%	1	34	+104.646%
2025-10-31	9.2500	9.2700	8.7700	8.7700	-6.900%	15	33	+120.981%
2025-10-30	9.2000	9.4200	9.2000	9.4200	-35.479%	3	19	+105.732%
2025-10-28	14.5500	14.6000	14.5500	14.6000	-15.116%	2	20	+32.740%
2025-10-07	17.2000	17.3900	17.2000	17.2000	+3.179%	3	19	+12.674%
2025-10-03	16.6000	16.7000	16.6000	16.6700	-1.010%	5	19	+16.257%
2025-10-02	16.7800	16.8400	16.7800	16.8400	-1.232%	8	16	+15.083%
2025-09-30	17.0100	17.0500	17.0100	17.0500	+4.409%	6	16	+13.666%
2025-09-29	16.6700	16.6700	16.3300	16.3300	+0.307%	6	16	+18.677%
2025-09-17	16.2800	16.2800	16.2800	16.2800	+1.877%	1	14	+19.042%
2025-09-16	15.9800	15.9800	15.9800	15.9800	-2.143%	7	13	+21.277%
2025-09-15	16.3300	16.3300	16.3300	16.3300	0.000%	6	6	+18.677%