Dark

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

EOD

Jul 22, 2026

12.39-2.594%(-0.33)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.5700	12.5700	12.3900	12.3900	-2.594%	13	729	0.000%
2026-07-21	12.7200	12.7200	12.7200	12.7200	-5.428%	1	719	-2.594%
2026-07-20	13.2000	13.4700	13.2000	13.4500	+12.083%	39	718	-7.881%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+12.150%	10	717	+3.250%
2026-07-15	10.7000	10.7000	10.7000	10.7000	+7.000%	1	717	+15.794%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-13.793%	10	717	+23.900%
2026-07-13	11.6000	11.6000	11.6000	11.6000	+4.977%	3	717	+6.810%
2026-07-10	11.2000	11.3200	11.0500	11.0500	-7.917%	50	717	+12.127%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+2.740%	1	671	+3.250%
2026-07-02	12.0500	12.0500	11.6800	11.6800	+4.286%	10	681	+6.079%
2026-07-01	11.2000	11.2000	11.2000	11.2000	-7.743%	6	681	+10.625%
2026-06-26	12.5600	12.5600	12.1400	12.1400	-2.880%	7	675	+2.059%
2026-06-25	12.4000	12.5000	12.4000	12.5000	+31.165%	2	668	-0.880%
2026-06-22	9.5300	9.5300	9.5300	9.5300	+2.694%	2	666	+30.010%
2026-06-18	9.2800	9.2800	9.2800	9.2800	-10.769%	1	663	+33.513%
2026-06-16	10.0000	10.4000	10.0000	10.4000	+7.216%	37	663	+19.135%
2026-06-15	10.2000	10.2000	9.7000	9.7000	-9.176%	36	663	+27.732%
2026-06-12	10.0100	10.7200	10.0100	10.6800	-0.094%	15	662	+16.011%
2026-06-11	11.7600	11.7600	10.6900	10.6900	-5.815%	21	647	+15.903%
2026-06-10	10.4200	11.3500	10.4200	11.3500	+9.135%	2	626	+9.163%
2026-06-09	10.4000	10.4000	10.4000	10.4000	-6.893%	1	624	+19.135%
2026-06-08	11.1700	11.1700	11.1700	11.1700	-3.038%	1	625	+10.922%
2026-06-05	11.1200	11.5200	11.1200	11.5200	+12.390%	21	624	+7.552%
2026-06-04	10.2500	10.2500	10.2500	10.2500	+14.016%	5	603	+20.878%
2026-06-02	9.0500	9.0500	8.9900	8.9900	+1.353%	2	608	+37.820%
2026-06-01	9.2000	9.2000	8.8700	8.8700	+3.743%	5	609	+39.684%
2026-05-28	10.7200	10.7200	8.5500	8.5500	-33.977%	11	604	+44.912%
2026-05-21	12.4500	12.9500	12.4500	12.9500	+0.310%	8	594	-4.324%
2026-05-19	12.6500	12.9100	12.6500	12.9100	+15.474%	30	594	-4.028%
2026-05-18	11.1800	11.1800	11.1800	11.1800	-2.783%	1	606	+10.823%
2026-05-15	11.5000	11.5000	11.5000	11.5000	+1.054%	1	606	+7.739%
2026-05-14	11.1800	11.3800	11.1800	11.3800	+7.867%	13	605	+8.875%
2026-05-13	10.5500	10.5500	10.5500	10.5500	+10.356%	1	608	+17.441%
2026-05-12	9.2200	9.5600	9.2200	9.5600	+12.603%	34	608	+29.603%
2026-05-11	8.5200	8.5200	8.4900	8.4900	-16.765%	33	608	+45.936%
2026-05-07	9.1500	10.2000	9.0900	10.2000	+0.493%	3	581	+21.471%
2026-05-06	10.7000	10.7000	10.1500	10.1500	-12.500%	5	583	+22.069%
2026-05-05	11.7500	12.0000	11.5300	11.6000	-1.277%	10	580	+6.810%
2026-05-04	12.2000	12.2000	11.7000	11.7500	-0.676%	35	585	+5.447%
2026-05-01	13.2000	13.2000	11.5800	11.8300	+6.577%	14	569	+4.734%
2026-04-30	12.0200	12.0200	10.7000	11.1000	+30.588%	49	569	+11.622%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+19.718%	12	587	+45.765%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+4.412%	1	599	+74.507%
2026-04-27	6.6000	6.8000	6.6000	6.8000	-13.924%	34	599	+82.206%
2026-04-24	7.9000	7.9000	7.9000	7.9000	+31.667%	5	599	+56.835%
2026-04-21	6.0000	6.0000	6.0000	6.0000	+1.351%	12	592	+106.500%
2026-04-17	5.9500	5.9500	5.5100	5.9200	-2.632%	30	592	+109.291%
2026-04-16	6.0800	6.0800	6.0800	6.0800	+2.876%	1	582	+103.783%
2026-04-15	5.9100	5.9100	5.9100	5.9100	-18.595%	1	581	+109.645%
2026-04-13	7.2600	7.2600	7.2600	7.2600	-3.200%	1	581	+70.661%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+7.296%	1	581	+65.200%
2026-04-08	6.7500	6.9900	6.5500	6.9900	-20.114%	29	580	+77.253%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+21.528%	3	568	+41.600%
2026-04-06	7.2000	7.2000	7.2000	7.2000	+6.352%	1	565	+72.083%
2026-04-02	6.7900	6.7900	6.7700	6.7700	-3.972%	49	564	+83.013%
2026-03-31	7.5100	7.5100	6.2500	7.0500	-8.679%	17	564	+75.745%
2026-03-30	7.6400	7.7200	6.6400	7.7200	+26.557%	8	547	+60.492%
2026-03-25	5.7100	6.1000	5.7100	6.1000	+2.521%	31	553	+103.115%
2026-03-24	6.1500	6.3000	5.9500	5.9500	+4.021%	6	542	+108.235%
2026-03-23	6.1700	6.1700	5.7200	5.7200	+3.063%	40	539	+116.608%
2026-03-20	5.9700	5.9700	5.5500	5.5500	-27.828%	3	501	+123.243%
2026-03-17	7.6900	7.6900	7.6900	7.6900	+1.451%	1	498	+61.118%
2026-03-16	7.8500	7.8500	7.1600	7.5800	+2.849%	18	497	+63.456%
2026-03-13	7.3700	7.3700	7.3700	7.3700	+15.156%	1	479	+68.114%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-4.903%	1	478	+93.594%
2026-03-09	6.7300	6.7300	6.7300	6.7300	-5.478%	8	478	+84.101%
2026-03-05	7.0300	7.1200	6.6500	7.1200	-9.873%	22	474	+74.017%
2026-03-04	7.9000	7.9000	7.9000	7.9000	-4.819%	1	490	+56.835%
2026-03-03	8.0000	8.3000	8.0000	8.3000	0.000%	6	491	+49.277%
2026-03-02	8.6500	8.6500	8.2000	8.3000	0.000%	6	491	+49.277%
2026-02-27	8.9200	9.0000	8.3000	8.3000	-4.046%	7	489	+49.277%
2026-02-26	8.4500	8.6600	8.4500	8.6500	+3.593%	11	484	+43.237%
2026-02-25	8.2000	8.3500	8.2000	8.3500	+6.369%	3	486	+48.383%
2026-02-24	8.1500	8.1500	7.6000	7.8500	-3.086%	13	486	+57.834%
2026-02-23	7.6500	8.1000	7.6500	8.1000	+13.604%	15	477	+52.963%
2026-02-20	7.2500	7.3000	6.8000	7.1300	-3.649%	20	475	+73.773%
2026-02-19	7.1600	7.4000	7.1600	7.4000	+10.448%	13	487	+67.432%
2026-02-18	5.9000	6.7000	5.9000	6.7000	+1.362%	11	485	+84.925%
2026-02-17	6.5000	6.6100	6.5000	6.6100	-5.706%	25	484	+87.443%
2026-02-13	6.7500	7.5900	6.7500	7.0100	+16.833%	13	466	+76.748%
2026-02-11	5.9000	6.0000	5.9000	6.0000	+20.000%	5	466	+106.500%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-6.367%	1	461	+147.800%
2026-02-09	5.3400	5.3400	5.3400	5.3400	-10.101%	1	461	+132.022%
2026-02-05	5.9400	5.9400	5.9400	5.9400	+3.304%	2	460	+108.586%
2026-02-04	5.4000	5.7500	5.4000	5.7500	+9.943%	38	460	+115.478%
2026-02-03	4.9500	5.2300	4.9500	5.2300	+28.818%	13	459	+136.902%
2026-02-02	4.0600	4.0600	4.0600	4.0600	+9.140%	1	448	+205.172%
2026-01-30	3.1000	3.7200	3.1000	3.7200	+14.462%	2	449	+233.065%
2026-01-29	3.5800	4.0100	3.0700	3.2500	-33.402%	31	448	+281.231%
2026-01-28	5.1500	5.2000	4.8800	4.8800	-0.408%	5	467	+153.893%
2026-01-27	4.8000	4.9000	4.8000	4.9000	+7.221%	12	462	+152.857%
2026-01-26	4.4200	4.5700	4.4100	4.5700	+7.529%	26	452	+171.116%
2026-01-23	3.8500	4.2500	3.8500	4.2500	+13.333%	73	426	+191.529%
2026-01-22	3.9000	3.9000	3.7500	3.7500	-2.089%	3	420	+230.400%
2026-01-21	3.6700	3.9000	3.6700	3.8300	-4.250%	7	420	+223.499%
2026-01-16	4.1500	4.1500	3.9200	4.0000	-1.235%	3	417	+209.750%
2026-01-15	3.7500	4.2000	3.7500	4.0500	+8.000%	6	417	+205.926%
2026-01-14	3.5500	4.0000	3.1000	3.7500	+13.636%	19	411	+230.400%
2026-01-13	3.1300	3.3000	3.0500	3.3000	+20.000%	8	393	+275.455%
2026-01-12	2.5500	2.7500	2.5500	2.7500	+17.021%	11	385	+350.545%
2026-01-09	2.3100	2.6000	2.2000	2.3500	+13.527%	10	375	+427.234%
2026-01-08	1.8600	2.0700	1.8600	2.0700	+20.349%	19	367	+498.551%
2026-01-07	1.6500	1.7500	1.6500	1.7200	-8.511%	22	350	+620.349%
2026-01-06	1.8800	1.8800	1.7500	1.8800	-13.761%	46	337	+559.043%
2026-01-05	2.0000	2.1800	2.0000	2.1800	-11.020%	18	329	+468.349%
2026-01-02	2.4500	2.4500	2.4500	2.4500	-2.000%	1	329	+405.714%
2025-12-31	2.4100	2.5000	2.3900	2.5000	-4.580%	19	327	+395.600%
2025-12-26	2.6200	2.6200	2.6200	2.6200	+18.018%	30	327	+372.901%
2025-12-24	2.2200	2.2200	2.2200	2.2200	-12.941%	6	291	+458.108%
2025-12-23	2.7500	2.9100	2.4500	2.5500	-12.069%	37	291	+385.882%
2025-12-22	2.9200	2.9200	2.8500	2.9000	+3.571%	5	312	+327.241%
2025-12-19	2.9000	2.9000	2.8000	2.8000	-8.197%	2	312	+342.500%
2025-12-17	3.4000	3.4000	3.0500	3.0500	-7.576%	7	311	+306.230%
2025-12-16	3.3100	3.4000	3.2500	3.3000	+2.804%	10	309	+275.455%
2025-12-15	3.4500	3.4500	3.2100	3.2100	+0.312%	12	306	+285.981%
2025-12-12	3.2000	3.2000	3.2000	3.2000	+6.667%	1	302	+287.188%
2025-12-11	3.0000	3.0000	3.0000	3.0000	-10.714%	1	303	+313.000%
2025-12-09	3.0600	3.3600	3.0600	3.3600	+14.286%	2	302	+268.750%
2025-12-08	2.9400	2.9400	2.9400	2.9400	-1.672%	2	300	+321.429%
2025-12-05	2.8900	2.9900	2.8900	2.9900	-9.668%	2	302	+314.381%
2025-12-04	3.3100	3.3100	3.3100	3.3100	-9.066%	3	302	+274.320%
2025-12-03	3.6400	3.6400	3.6400	3.6400	+10.638%	10	305	+240.385%
2025-12-02	3.4000	3.4000	3.2600	3.2900	-2.663%	6	315	+276.596%
2025-12-01	4.0000	4.0000	3.3800	3.3800	-2.312%	2	315	+266.568%
2025-11-26	3.4600	3.4600	3.4600	3.4600	+8.805%	2	318	+258.092%
2025-11-25	3.1500	3.1800	3.1400	3.1800	+9.655%	3	318	+289.623%
2025-11-24	3.0400	3.0400	2.9000	2.9000	-15.942%	9	317	+327.241%
2025-11-21	3.4500	3.4500	3.4500	3.4500	0.000%	7	315	+259.130%
2025-11-20	3.4700	3.4700	3.4500	3.4500	-3.900%	6	322	+259.130%
2025-11-19	3.5700	3.5900	3.5700	3.5900	+8.788%	8	322	+245.125%
2025-11-17	3.3500	3.3500	3.3000	3.3000	+0.917%	14	316	+275.455%
2025-11-13	2.9000	3.2700	2.9000	3.2700	-2.679%	8	304	+278.899%
2025-11-12	3.2100	3.5200	3.2100	3.3600	-4.816%	16	296	+268.750%
2025-11-11	3.3000	3.5300	3.3000	3.5300	+10.658%	17	287	+250.992%
2025-11-10	3.5000	3.5000	3.1500	3.1900	-3.333%	3	274	+288.401%
2025-11-07	3.3000	3.3000	3.3000	3.3000	+17.021%	3	274	+275.455%
2025-11-06	2.9300	3.2000	2.8200	2.8200	-9.032%	26	271	+339.362%
2025-11-05	3.1000	3.1000	3.1000	3.1000	+10.714%	40	249	+299.677%
2025-11-03	2.8000	2.8000	2.8000	2.8000	+42.132%	25	184	+342.500%
2025-10-31	1.9700	1.9700	1.9700	1.9700	-36.656%	2	184	+528.934%
2025-10-30	3.4300	3.4300	3.0700	3.1100	-40.192%	25	186	+298.392%
2025-10-29	5.3300	5.3300	5.2000	5.2000	-8.772%	11	166	+138.269%
2025-10-27	5.9600	5.9600	5.6900	5.7000	-6.710%	52	149	+117.368%
2025-10-24	6.1100	6.1100	6.1100	6.1100	+9.107%	1	149	+102.782%
2025-10-21	6.0500	6.2000	5.6000	5.6000	-11.252%	21	148	+121.250%
2025-10-16	6.3200	6.3200	6.3100	6.3100	-0.158%	2	129	+96.355%
2025-10-15	6.5800	6.5800	6.3200	6.3200	-9.714%	3	127	+96.044%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+17.057%	1	125	+77.000%
2025-10-13	6.6400	6.8700	5.9800	5.9800	-19.189%	36	124	+107.191%
2025-10-10	7.0000	7.4000	7.0000	7.4000	+7.872%	4	93	+67.432%
2025-10-08	6.8600	6.8600	6.8600	6.8600	+3.469%	2	91	+80.612%
2025-10-06	6.5500	6.6300	6.5500	6.6300	-4.604%	4	89	+86.878%
2025-10-02	6.7500	6.9700	6.6100	6.9500	-1.278%	12	85	+78.273%
2025-10-01	7.0400	7.0400	7.0400	7.0400	+3.377%	1	75	+75.994%
2025-09-30	6.8400	6.8700	6.7700	6.8100	+2.099%	16	75	+81.938%
2025-09-29	6.4500	6.6700	6.4100	6.6700	+1.061%	3	61	+85.757%
2025-09-26	6.6000	6.6000	6.6000	6.6000	-0.752%	1	59	+87.727%
2025-09-25	6.7700	6.7700	6.6500	6.6500	+2.308%	3	58	+86.316%
2025-09-24	6.5500	6.5500	6.5000	6.5000	+9.060%	2	56	+90.615%
2025-09-23	5.9000	5.9600	5.9000	5.9600	+4.745%	2	54	+107.886%
2025-09-22	6.0500	6.0900	5.6900	5.6900	-8.078%	11	52	+117.750%
2025-09-19	6.0100	6.1900	6.0100	6.1900	+3.339%	6	45	+100.162%
2025-09-18	6.1500	6.2200	5.8100	5.9900	-5.965%	24	40	+106.845%
2025-09-17	6.3500	6.4300	6.3500	6.3700	+1.757%	10	33	+94.505%
2025-09-16	6.0000	6.2600	6.0000	6.2600	-0.635%	5	24	+97.923%
2025-09-15	6.0200	6.4000	6.0200	6.3000	0.000%	25	19	+96.667%