Dark

MO20280121C55
MO Jan 21 2028 55.00 Call (MO280121C00055000)
option OPRA

EOD

Jul 23, 2026

18.55-7.250%(-1.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.5500	18.5500	18.5500	18.5500	-7.250%	5	341	0.000%
2026-07-21	20.0000	20.0000	20.0000	20.0000	-3.846%	1	336	-7.250%
2026-07-20	20.8000	20.8000	20.8000	20.8000	+10.053%	1	336	-10.817%
2026-07-09	18.9000	18.9000	18.9000	18.9000	-1.305%	1	336	-1.852%
2026-07-02	19.1500	19.1500	19.1500	19.1500	+6.389%	2	336	-3.133%
2026-07-01	18.0000	18.0000	18.0000	18.0000	+6.825%	1	336	+3.056%
2026-06-22	16.8500	16.8500	16.8500	16.8500	-0.296%	2	336	+10.089%
2026-06-15	16.7500	16.9000	16.2000	16.9000	-2.874%	16	334	+9.763%
2026-06-12	16.7700	17.5700	16.7700	17.4000	-2.793%	11	330	+6.609%
2026-06-11	18.5100	18.5100	17.9000	17.9000	-5.090%	2	322	+3.631%
2026-06-10	18.3500	18.8600	18.3500	18.8600	+10.876%	2	323	-1.644%
2026-06-09	16.8800	17.0100	16.8800	17.0100	-3.517%	2	322	+9.053%
2026-06-08	17.6300	17.6300	17.6300	17.6300	+5.569%	5	321	+5.218%
2026-06-03	16.7000	16.7000	16.7000	16.7000	+11.333%	17	316	+11.078%
2026-06-01	15.0000	15.0000	15.0000	15.0000	-9.091%	1	316	+23.667%
2026-05-29	17.3900	17.3900	16.5000	16.5000	-7.303%	2	316	+12.424%
2026-05-26	17.8000	17.8000	17.8000	17.8000	-1.276%	1	315	+4.213%
2026-05-14	17.9300	18.0300	17.9300	18.0300	+4.826%	9	315	+2.884%
2026-05-13	16.2300	17.2000	16.2300	17.2000	+9.137%	53	318	+7.849%
2026-05-12	15.2000	16.0200	15.2000	15.7600	+4.509%	19	318	+17.703%
2026-05-11	15.0000	15.0800	14.8500	15.0800	-20.840%	5	318	+23.011%
2026-05-05	19.0500	19.0500	19.0500	19.0500	-4.030%	2	320	-2.625%
2026-05-04	19.8500	19.8500	19.8500	19.8500	+5.026%	10	320	-6.549%
2026-05-01	18.4400	18.9000	18.4400	18.9000	+26.421%	10	332	-1.852%
2026-04-28	14.9500	14.9500	14.9500	14.9500	+16.615%	2	332	+24.080%
2026-04-27	12.8200	12.8200	12.8200	12.8200	+10.708%	1	332	+44.696%
2026-04-15	11.5800	11.5800	11.5800	11.5800	-13.903%	1	331	+60.190%
2026-04-07	13.4500	13.4500	13.4500	13.4500	+6.746%	1	330	+37.918%
2026-04-01	12.6000	12.6000	12.6000	12.6000	+12.701%	1	330	+47.222%
2026-03-25	11.1800	11.1800	11.1800	11.1800	-5.254%	3	330	+65.921%
2026-03-24	11.1600	11.8000	11.1600	11.8000	+0.170%	10	333	+57.203%
2026-03-23	11.7800	11.7800	11.7800	11.7800	-13.382%	2	326	+57.470%
2026-03-17	13.6000	13.6000	13.6000	13.6000	-0.657%	10	328	+36.397%
2026-03-16	14.7500	14.7500	13.6900	13.6900	+7.121%	4	318	+35.500%
2026-03-11	12.6000	12.7800	12.6000	12.7800	-2.069%	20	314	+45.149%
2026-03-10	12.2500	13.0500	12.2500	13.0500	+4.233%	3	314	+42.146%
2026-03-06	12.5200	12.5200	12.5200	12.5200	-20.102%	13	313	+48.163%
2026-02-27	15.8500	15.8500	15.6200	15.6700	+7.772%	140	326	+18.379%
2026-02-24	14.5400	14.5400	14.5400	14.5400	+3.857%	13	365	+27.579%
2026-02-19	13.5000	14.0000	13.3900	14.0000	+7.692%	56	365	+32.500%
2026-02-13	13.0800	13.0800	13.0000	13.0000	+1.961%	81	279	+42.692%
2026-02-12	12.7500	12.7500	12.7500	12.7500	+19.048%	2	279	+45.490%
2026-02-09	11.2600	11.2600	10.7100	10.7100	-3.077%	2	281	+73.203%
2026-02-06	11.8000	11.8500	11.0500	11.0500	-1.339%	7	280	+67.873%
2026-02-04	11.2000	11.2000	11.2000	11.2000	+72.043%	8	277	+65.625%
2026-02-02	6.5100	6.5100	6.5100	6.5100	-30.745%	1	284	+184.946%
2026-01-27	9.4000	9.4000	9.4000	9.4000	+5.263%	5	284	+97.340%
2026-01-23	8.3000	8.9300	8.3000	8.9300	+7.590%	3	284	+107.727%
2026-01-21	8.3000	8.3000	8.3000	8.3000	-5.682%	1	284	+123.494%
2026-01-14	8.2900	8.8000	8.2900	8.8000	+13.548%	3	284	+110.795%
2026-01-13	7.7500	7.7500	7.7500	7.7500	+17.602%	1	285	+139.355%
2026-01-12	6.0500	6.5900	6.0500	6.5900	+10.201%	6	286	+181.487%
2026-01-09	5.9400	5.9800	5.9400	5.9800	+26.427%	110	280	+210.201%
2026-01-07	4.7000	4.7300	4.7000	4.7300	+8.238%	3	287	+292.178%
2026-01-06	5.1500	5.1500	4.3700	4.3700	-14.981%	208	288	+324.485%
2026-01-05	5.6300	5.6300	4.9800	5.1400	-20.062%	34	153	+260.895%
2025-12-26	6.4300	6.4300	6.4300	6.4300	+0.156%	14	153	+188.491%
2025-12-24	6.3900	6.4200	6.3900	6.4200	-1.985%	11	178	+188.941%
2025-12-23	6.5500	6.5500	6.5500	6.5500	-0.304%	1	178	+183.206%
2025-12-22	6.5200	6.5700	6.5200	6.5700	-0.605%	24	153	+182.344%
2025-12-12	6.6100	6.6100	6.6100	6.6100	-4.342%	2	153	+180.635%
2025-12-11	6.9100	6.9100	6.9100	6.9100	+2.370%	2	151	+168.452%
2025-12-08	6.7500	6.7500	6.7500	6.7500	-3.571%	1	149	+174.815%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+1.597%	1	150	+165.000%
2025-12-03	6.9400	7.0000	6.8900	6.8900	-1.148%	5	151	+169.231%
2025-12-02	6.9700	6.9700	6.9700	6.9700	-3.194%	1	146	+166.141%
2025-11-28	7.2000	7.2000	7.2000	7.2000	0.000%	1	145	+157.639%
2025-11-26	7.2000	7.2000	7.2000	7.2000	+10.769%	1	147	+157.639%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-8.836%	5	147	+185.385%
2025-11-21	6.8200	7.1300	6.2600	7.1300	-1.519%	24	142	+160.168%
2025-11-19	7.2400	7.2400	7.2400	7.2400	-4.106%	2	150	+156.215%
2025-11-18	7.5000	7.5500	7.5000	7.5500	+7.244%	9	150	+145.695%
2025-11-14	7.0400	7.0400	7.0400	7.0400	+2.475%	4	150	+163.494%
2025-11-13	6.7800	6.8700	6.7800	6.8700	-2.829%	2	154	+170.015%
2025-11-12	7.0700	7.0700	7.0700	7.0700	+11.164%	5	154	+162.376%
2025-11-07	6.3600	6.3600	6.3600	6.3600	-7.826%	2	154	+191.667%
2025-11-06	6.5300	6.9000	6.5300	6.9000	+11.290%	3	156	+168.841%
2025-11-03	6.3500	6.3500	6.2000	6.2000	-1.587%	13	153	+199.194%
2025-10-31	6.6000	6.6000	6.3000	6.3000	-3.963%	54	153	+194.444%
2025-10-30	8.5000	8.5000	6.5500	6.5600	-39.539%	43	100	+182.774%
2025-10-28	10.9000	10.9000	10.8500	10.8500	-1.632%	2	71	+70.968%
2025-10-21	11.0300	11.0300	11.0300	11.0300	-5.322%	1	72	+68.178%
2025-10-16	11.6500	11.6500	11.6500	11.6500	-2.836%	1	73	+59.227%
2025-10-15	11.9700	12.1000	11.9700	11.9900	+1.096%	3	74	+54.712%
2025-10-13	12.8700	12.8700	11.8500	11.8600	-6.245%	4	75	+56.408%
2025-10-08	12.5500	12.6500	12.5500	12.6500	+2.762%	2	75	+46.640%
2025-10-06	12.3500	12.3500	12.3100	12.3100	-4.128%	2	73	+50.690%
2025-10-03	12.8400	12.8400	12.8400	12.8400	-0.465%	1	71	+44.470%
2025-10-01	12.9000	12.9000	12.9000	12.9000	+10.920%	6	72	+43.798%
2025-09-23	11.6000	11.6300	11.6000	11.6300	+3.103%	12	66	+59.501%
2025-09-22	10.7400	11.2800	10.7400	11.2800	-7.617%	28	54	+64.450%
2025-09-17	12.3300	12.3300	12.2100	12.2100	+1.496%	4	26	+51.925%
2025-09-16	11.8600	12.0300	11.8600	12.0300	-1.876%	12	22	+54.198%
2025-09-15	12.1900	12.2600	12.1500	12.2600	0.000%	10	10	+51.305%