Dark

MO20280121C65
MO Jan 21 2028 65.00 Call (MO280121C00065000)
option OPRA

EOD

Sep 10, 2026

8.55+5.948%(+0.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.5500	8.5500	8.5500	8.5500	+5.948%	11	1,023	0.000%
2026-09-08	8.2000	8.2000	8.0700	8.0700	-6.489%	2	1,023	+5.948%
2026-09-04	8.6600	8.6600	8.6000	8.6300	-4.218%	14	1,016	-0.927%
2026-09-03	9.0100	9.0700	8.9500	9.0100	-2.065%	124	1,016	-5.105%
2026-09-02	8.8500	9.2000	8.5000	9.2000	-3.866%	8	893	-7.065%
2026-09-01	9.1000	9.6200	9.1000	9.5700	+15.301%	22	896	-10.658%
2026-08-28	8.1500	8.3000	8.1500	8.3000	+6.410%	2	899	+3.012%
2026-08-27	8.2000	8.2000	7.8000	7.8000	-10.550%	15	899	+9.615%
2026-08-26	8.8000	8.8000	8.5500	8.7200	+7.787%	23	898	-1.950%
2026-08-25	8.4500	8.4500	8.0900	8.0900	-2.413%	2	882	+5.686%
2026-08-24	7.8200	8.5100	7.7000	8.2900	+20.145%	43	883	+3.136%
2026-08-21	7.5500	7.5500	6.9000	6.9000	-9.330%	28	910	+23.913%
2026-08-20	7.3000	7.6100	7.2300	7.6100	+4.247%	27	907	+12.352%
2026-08-19	6.7600	7.3000	6.7000	7.3000	+12.308%	21	894	+17.123%
2026-08-18	6.5500	6.6000	6.5000	6.5000	+6.383%	9	891	+31.538%
2026-08-17	6.5500	6.5500	6.1000	6.1100	-12.714%	48	889	+39.935%
2026-08-14	7.0300	7.1000	6.9800	7.0000	+2.190%	50	873	+22.143%
2026-08-13	6.9200	6.9200	6.7300	6.8500	+7.031%	29	843	+24.818%
2026-08-12	6.3000	6.6100	6.3000	6.4000	-3.759%	13	843	+33.594%
2026-08-11	6.5400	6.9500	6.5400	6.6500	-6.732%	53	837	+28.571%
2026-08-10	7.4600	7.4600	7.1300	7.1300	-17.093%	41	833	+19.916%
2026-08-06	8.5700	8.6000	8.5700	8.6000	-0.922%	3	794	-0.581%
2026-08-05	8.4500	8.6800	8.4500	8.6800	-0.459%	5	792	-1.498%
2026-08-04	8.7200	8.7200	8.7200	8.7200	-3.646%	6	795	-1.950%
2026-08-03	7.7000	9.0500	7.7000	9.0500	-2.688%	17	801	-5.525%
2026-07-31	9.3500	9.4000	9.3000	9.3000	+6.897%	8	785	-8.065%
2026-07-30	9.7000	9.7000	8.5500	8.7000	-38.210%	68	785	-1.724%
2026-07-28	15.0200	15.0200	14.0800	14.0800	+17.726%	5	737	-39.276%
2026-07-27	11.8200	11.9600	11.8200	11.9600	-3.471%	3	732	-28.512%
2026-07-22	12.5700	12.5700	12.3900	12.3900	-2.594%	13	729	-30.993%
2026-07-21	12.7200	12.7200	12.7200	12.7200	-5.428%	1	719	-32.783%
2026-07-20	13.2000	13.4700	13.2000	13.4500	+12.083%	39	718	-36.431%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+12.150%	10	717	-28.750%
2026-07-15	10.7000	10.7000	10.7000	10.7000	+7.000%	1	717	-20.093%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-13.793%	10	717	-14.500%
2026-07-13	11.6000	11.6000	11.6000	11.6000	+4.977%	3	717	-26.293%
2026-07-10	11.2000	11.3200	11.0500	11.0500	-7.917%	50	717	-22.624%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+2.740%	1	671	-28.750%
2026-07-02	12.0500	12.0500	11.6800	11.6800	+4.286%	10	681	-26.798%
2026-07-01	11.2000	11.2000	11.2000	11.2000	-7.743%	6	681	-23.661%
2026-06-26	12.5600	12.5600	12.1400	12.1400	-2.880%	7	675	-29.572%
2026-06-25	12.4000	12.5000	12.4000	12.5000	+31.165%	2	668	-31.600%
2026-06-22	9.5300	9.5300	9.5300	9.5300	+2.694%	2	666	-10.283%
2026-06-18	9.2800	9.2800	9.2800	9.2800	-10.769%	1	663	-7.866%
2026-06-16	10.0000	10.4000	10.0000	10.4000	+7.216%	37	663	-17.788%
2026-06-15	10.2000	10.2000	9.7000	9.7000	-9.176%	36	663	-11.856%
2026-06-12	10.0100	10.7200	10.0100	10.6800	-0.094%	15	662	-19.944%
2026-06-11	11.7600	11.7600	10.6900	10.6900	-5.815%	21	647	-20.019%
2026-06-10	10.4200	11.3500	10.4200	11.3500	+9.135%	2	626	-24.670%
2026-06-09	10.4000	10.4000	10.4000	10.4000	-6.893%	1	624	-17.788%
2026-06-08	11.1700	11.1700	11.1700	11.1700	-3.038%	1	625	-23.456%
2026-06-05	11.1200	11.5200	11.1200	11.5200	+12.390%	21	624	-25.781%
2026-06-04	10.2500	10.2500	10.2500	10.2500	+14.016%	5	603	-16.585%
2026-06-02	9.0500	9.0500	8.9900	8.9900	+1.353%	2	608	-4.894%
2026-06-01	9.2000	9.2000	8.8700	8.8700	+3.743%	5	609	-3.608%
2026-05-28	10.7200	10.7200	8.5500	8.5500	-33.977%	11	604	0.000%
2026-05-21	12.4500	12.9500	12.4500	12.9500	+0.310%	8	594	-33.977%
2026-05-19	12.6500	12.9100	12.6500	12.9100	+15.474%	30	594	-33.772%
2026-05-18	11.1800	11.1800	11.1800	11.1800	-2.783%	1	606	-23.524%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+1.054%	1	606	-25.652%
2026-05-14	11.1800	11.3800	11.1800	11.3800	+7.867%	13	605	-24.868%
2026-05-13	10.5500	10.5500	10.5500	10.5500	+10.356%	1	608	-18.957%
2026-05-12	9.2200	9.5600	9.2200	9.5600	+12.603%	34	608	-10.565%
2026-05-11	8.5200	8.5200	8.4900	8.4900	-16.765%	33	608	+0.707%
2026-05-07	9.1500	10.2000	9.0900	10.2000	+0.493%	3	581	-16.176%
2026-05-06	10.7000	10.7000	10.1500	10.1500	-12.500%	5	583	-15.764%
2026-05-05	11.7500	12.0000	11.5300	11.6000	-1.277%	10	580	-26.293%
2026-05-04	12.2000	12.2000	11.7000	11.7500	-0.676%	35	585	-27.234%
2026-05-01	13.2000	13.2000	11.5800	11.8300	+6.577%	14	569	-27.726%
2026-04-30	12.0200	12.0200	10.7000	11.1000	+30.588%	49	569	-22.973%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+19.718%	12	587	+0.588%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+4.412%	1	599	+20.423%
2026-04-27	6.6000	6.8000	6.6000	6.8000	-13.924%	34	599	+25.735%
2026-04-24	7.9000	7.9000	7.9000	7.9000	+31.667%	5	599	+8.228%
2026-04-21	6.0000	6.0000	6.0000	6.0000	+1.351%	12	592	+42.500%
2026-04-17	5.9500	5.9500	5.5100	5.9200	-2.632%	30	592	+44.426%
2026-04-16	6.0800	6.0800	6.0800	6.0800	+2.876%	1	582	+40.625%
2026-04-15	5.9100	5.9100	5.9100	5.9100	-18.595%	1	581	+44.670%
2026-04-13	7.2600	7.2600	7.2600	7.2600	-3.200%	1	581	+17.769%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+7.296%	1	581	+14.000%
2026-04-08	6.7500	6.9900	6.5500	6.9900	-20.114%	29	580	+22.318%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+21.528%	3	568	-2.286%
2026-04-06	7.2000	7.2000	7.2000	7.2000	+6.352%	1	565	+18.750%
2026-04-02	6.7900	6.7900	6.7700	6.7700	-3.972%	49	564	+26.292%
2026-03-31	7.5100	7.5100	6.2500	7.0500	-8.679%	17	564	+21.277%
2026-03-30	7.6400	7.7200	6.6400	7.7200	+26.557%	8	547	+10.751%
2026-03-25	5.7100	6.1000	5.7100	6.1000	+2.521%	31	553	+40.164%
2026-03-24	6.1500	6.3000	5.9500	5.9500	+4.021%	6	542	+43.697%
2026-03-23	6.1700	6.1700	5.7200	5.7200	+3.063%	40	539	+49.476%
2026-03-20	5.9700	5.9700	5.5500	5.5500	-27.828%	3	501	+54.054%
2026-03-17	7.6900	7.6900	7.6900	7.6900	+1.451%	1	498	+11.183%
2026-03-16	7.8500	7.8500	7.1600	7.5800	+2.849%	18	497	+12.797%
2026-03-13	7.3700	7.3700	7.3700	7.3700	+15.156%	1	479	+16.011%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-4.903%	1	478	+33.594%
2026-03-09	6.7300	6.7300	6.7300	6.7300	-5.478%	8	478	+27.043%
2026-03-05	7.0300	7.1200	6.6500	7.1200	-9.873%	22	474	+20.084%
2026-03-04	7.9000	7.9000	7.9000	7.9000	-4.819%	1	490	+8.228%
2026-03-03	8.0000	8.3000	8.0000	8.3000	0.000%	6	491	+3.012%
2026-03-02	8.6500	8.6500	8.2000	8.3000	0.000%	6	491	+3.012%
2026-02-27	8.9200	9.0000	8.3000	8.3000	-4.046%	7	489	+3.012%
2026-02-26	8.4500	8.6600	8.4500	8.6500	+3.593%	11	484	-1.156%
2026-02-25	8.2000	8.3500	8.2000	8.3500	+6.369%	3	486	+2.395%
2026-02-24	8.1500	8.1500	7.6000	7.8500	-3.086%	13	486	+8.917%
2026-02-23	7.6500	8.1000	7.6500	8.1000	+13.604%	15	477	+5.556%
2026-02-20	7.2500	7.3000	6.8000	7.1300	-3.649%	20	475	+19.916%
2026-02-19	7.1600	7.4000	7.1600	7.4000	+10.448%	13	487	+15.541%
2026-02-18	5.9000	6.7000	5.9000	6.7000	+1.362%	11	485	+27.612%
2026-02-17	6.5000	6.6100	6.5000	6.6100	-5.706%	25	484	+29.349%
2026-02-13	6.7500	7.5900	6.7500	7.0100	+16.833%	13	466	+21.969%
2026-02-11	5.9000	6.0000	5.9000	6.0000	+20.000%	5	466	+42.500%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-6.367%	1	461	+71.000%
2026-02-09	5.3400	5.3400	5.3400	5.3400	-10.101%	1	461	+60.112%
2026-02-05	5.9400	5.9400	5.9400	5.9400	+3.304%	2	460	+43.939%
2026-02-04	5.4000	5.7500	5.4000	5.7500	+9.943%	38	460	+48.696%
2026-02-03	4.9500	5.2300	4.9500	5.2300	+28.818%	13	459	+63.480%
2026-02-02	4.0600	4.0600	4.0600	4.0600	+9.140%	1	448	+110.591%
2026-01-30	3.1000	3.7200	3.1000	3.7200	+14.462%	2	449	+129.839%
2026-01-29	3.5800	4.0100	3.0700	3.2500	-33.402%	31	448	+163.077%
2026-01-28	5.1500	5.2000	4.8800	4.8800	-0.408%	5	467	+75.205%
2026-01-27	4.8000	4.9000	4.8000	4.9000	+7.221%	12	462	+74.490%
2026-01-26	4.4200	4.5700	4.4100	4.5700	+7.529%	26	452	+87.090%
2026-01-23	3.8500	4.2500	3.8500	4.2500	+13.333%	73	426	+101.176%
2026-01-22	3.9000	3.9000	3.7500	3.7500	-2.089%	3	420	+128.000%
2026-01-21	3.6700	3.9000	3.6700	3.8300	-4.250%	7	420	+123.238%
2026-01-16	4.1500	4.1500	3.9200	4.0000	-1.235%	3	417	+113.750%
2026-01-15	3.7500	4.2000	3.7500	4.0500	+8.000%	6	417	+111.111%
2026-01-14	3.5500	4.0000	3.1000	3.7500	+13.636%	19	411	+128.000%
2026-01-13	3.1300	3.3000	3.0500	3.3000	+20.000%	8	393	+159.091%
2026-01-12	2.5500	2.7500	2.5500	2.7500	+17.021%	11	385	+210.909%
2026-01-09	2.3100	2.6000	2.2000	2.3500	+13.527%	10	375	+263.830%
2026-01-08	1.8600	2.0700	1.8600	2.0700	+20.349%	19	367	+313.043%
2026-01-07	1.6500	1.7500	1.6500	1.7200	-8.511%	22	350	+397.093%
2026-01-06	1.8800	1.8800	1.7500	1.8800	-13.761%	46	337	+354.787%
2026-01-05	2.0000	2.1800	2.0000	2.1800	-11.020%	18	329	+292.202%
2026-01-02	2.4500	2.4500	2.4500	2.4500	-2.000%	1	329	+248.980%
2025-12-31	2.4100	2.5000	2.3900	2.5000	-4.580%	19	327	+242.000%
2025-12-26	2.6200	2.6200	2.6200	2.6200	+18.018%	30	327	+226.336%
2025-12-24	2.2200	2.2200	2.2200	2.2200	-12.941%	6	291	+285.135%
2025-12-23	2.7500	2.9100	2.4500	2.5500	-12.069%	37	291	+235.294%
2025-12-22	2.9200	2.9200	2.8500	2.9000	+3.571%	5	312	+194.828%
2025-12-19	2.9000	2.9000	2.8000	2.8000	-8.197%	2	312	+205.357%
2025-12-17	3.4000	3.4000	3.0500	3.0500	-7.576%	7	311	+180.328%
2025-12-16	3.3100	3.4000	3.2500	3.3000	+2.804%	10	309	+159.091%
2025-12-15	3.4500	3.4500	3.2100	3.2100	+0.312%	12	306	+166.355%
2025-12-12	3.2000	3.2000	3.2000	3.2000	+6.667%	1	302	+167.188%
2025-12-11	3.0000	3.0000	3.0000	3.0000	-10.714%	1	303	+185.000%
2025-12-09	3.0600	3.3600	3.0600	3.3600	+14.286%	2	302	+154.464%
2025-12-08	2.9400	2.9400	2.9400	2.9400	-1.672%	2	300	+190.816%
2025-12-05	2.8900	2.9900	2.8900	2.9900	-9.668%	2	302	+185.953%
2025-12-04	3.3100	3.3100	3.3100	3.3100	-9.066%	3	302	+158.308%
2025-12-03	3.6400	3.6400	3.6400	3.6400	+10.638%	10	305	+134.890%
2025-12-02	3.4000	3.4000	3.2600	3.2900	-2.663%	6	315	+159.878%
2025-12-01	4.0000	4.0000	3.3800	3.3800	-2.312%	2	315	+152.959%
2025-11-26	3.4600	3.4600	3.4600	3.4600	+8.805%	2	318	+147.110%
2025-11-25	3.1500	3.1800	3.1400	3.1800	+9.655%	3	318	+168.868%
2025-11-24	3.0400	3.0400	2.9000	2.9000	-15.942%	9	317	+194.828%
2025-11-21	3.4500	3.4500	3.4500	3.4500	0.000%	7	315	+147.826%
2025-11-20	3.4700	3.4700	3.4500	3.4500	-3.900%	6	322	+147.826%
2025-11-19	3.5700	3.5900	3.5700	3.5900	+8.788%	8	322	+138.162%
2025-11-17	3.3500	3.3500	3.3000	3.3000	+0.917%	14	316	+159.091%
2025-11-13	2.9000	3.2700	2.9000	3.2700	-2.679%	8	304	+161.468%
2025-11-12	3.2100	3.5200	3.2100	3.3600	-4.816%	16	296	+154.464%
2025-11-11	3.3000	3.5300	3.3000	3.5300	+10.658%	17	287	+142.210%
2025-11-10	3.5000	3.5000	3.1500	3.1900	-3.333%	3	274	+168.025%
2025-11-07	3.3000	3.3000	3.3000	3.3000	+17.021%	3	274	+159.091%
2025-11-06	2.9300	3.2000	2.8200	2.8200	-9.032%	26	271	+203.191%
2025-11-05	3.1000	3.1000	3.1000	3.1000	+10.714%	40	249	+175.806%
2025-11-03	2.8000	2.8000	2.8000	2.8000	+42.132%	25	184	+205.357%
2025-10-31	1.9700	1.9700	1.9700	1.9700	-36.656%	2	184	+334.010%
2025-10-30	3.4300	3.4300	3.0700	3.1100	-40.192%	25	186	+174.920%
2025-10-29	5.3300	5.3300	5.2000	5.2000	-8.772%	11	166	+64.423%
2025-10-27	5.9600	5.9600	5.6900	5.7000	-6.710%	52	149	+50.000%
2025-10-24	6.1100	6.1100	6.1100	6.1100	+9.107%	1	149	+39.935%
2025-10-21	6.0500	6.2000	5.6000	5.6000	-11.252%	21	148	+52.679%
2025-10-16	6.3200	6.3200	6.3100	6.3100	-0.158%	2	129	+35.499%
2025-10-15	6.5800	6.5800	6.3200	6.3200	-9.714%	3	127	+35.285%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+17.057%	1	125	+22.143%
2025-10-13	6.6400	6.8700	5.9800	5.9800	-19.189%	36	124	+42.977%
2025-10-10	7.0000	7.4000	7.0000	7.4000	+7.872%	4	93	+15.541%
2025-10-08	6.8600	6.8600	6.8600	6.8600	+3.469%	2	91	+24.636%
2025-10-06	6.5500	6.6300	6.5500	6.6300	-4.604%	4	89	+28.959%
2025-10-02	6.7500	6.9700	6.6100	6.9500	-1.278%	12	85	+23.022%
2025-10-01	7.0400	7.0400	7.0400	7.0400	+3.377%	1	75	+21.449%
2025-09-30	6.8400	6.8700	6.7700	6.8100	+2.099%	16	75	+25.551%
2025-09-29	6.4500	6.6700	6.4100	6.6700	+1.061%	3	61	+28.186%
2025-09-26	6.6000	6.6000	6.6000	6.6000	-0.752%	1	59	+29.545%
2025-09-25	6.7700	6.7700	6.6500	6.6500	+2.308%	3	58	+28.571%
2025-09-24	6.5500	6.5500	6.5000	6.5000	+9.060%	2	56	+31.538%
2025-09-23	5.9000	5.9600	5.9000	5.9600	+4.745%	2	54	+43.456%
2025-09-22	6.0500	6.0900	5.6900	5.6900	-8.078%	11	52	+50.264%
2025-09-19	6.0100	6.1900	6.0100	6.1900	+3.339%	6	45	+38.126%
2025-09-18	6.1500	6.2200	5.8100	5.9900	-5.965%	24	40	+42.738%
2025-09-17	6.3500	6.4300	6.3500	6.3700	+1.757%	10	33	+34.223%
2025-09-16	6.0000	6.2600	6.0000	6.2600	-0.635%	5	24	+36.581%
2025-09-15	6.0200	6.4000	6.0200	6.3000	0.000%	25	19	+35.714%