Dark

MO20280121C70
MO Jan 21 2028 70.00 Call (MO280121C00070000)
option OPRA

EOD

Sep 10, 2026

6.30+9.565%(+0.55)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.3000	6.3000	6.3000	6.3000	+9.565%	29	1,677	0.000%
2026-09-09	5.6700	5.7500	5.6000	5.7500	-2.377%	23	1,677	+9.565%
2026-09-08	6.2900	6.2900	5.8000	5.8900	-7.244%	31	1,656	+6.961%
2026-09-04	6.3500	6.3500	6.3500	6.3500	-5.224%	1	1,634	-0.787%
2026-09-03	6.7000	6.7000	6.7000	6.7000	-0.741%	2	1,634	-5.970%
2026-09-01	6.7700	7.1200	6.7000	6.7500	+6.804%	28	1,634	-6.667%
2026-08-31	6.2200	6.3200	6.2200	6.3200	+8.966%	3	1,628	-0.316%
2026-08-28	5.8000	5.8000	5.8000	5.8000	-2.848%	7	1,628	+8.621%
2026-08-27	5.9000	6.0000	5.8300	5.9700	-5.984%	5	1,628	+5.528%
2026-08-26	6.3000	6.5000	6.3000	6.3500	+5.833%	37	1,628	-0.787%
2026-08-25	6.0000	6.0000	5.9500	6.0000	-4.610%	152	1,622	+5.000%
2026-08-24	5.7100	6.4000	5.6000	6.2900	+27.328%	66	1,510	+0.159%
2026-08-21	5.5000	5.5700	4.9400	4.9400	-9.854%	61	1,540	+27.530%
2026-08-20	5.2900	5.4800	5.2900	5.4800	+2.430%	24	1,505	+14.964%
2026-08-19	4.9500	5.3500	4.8500	5.3500	+13.588%	25	1,529	+17.757%
2026-08-18	4.8100	4.8100	4.5500	4.7100	+0.213%	266	1,532	+33.758%
2026-08-17	4.6900	4.7500	4.4000	4.7000	-8.738%	49	1,529	+34.043%
2026-08-14	4.9500	5.2000	4.9500	5.1500	+1.378%	11	1,507	+22.330%
2026-08-13	5.2300	5.2300	4.8000	5.0800	+7.627%	53	1,506	+24.016%
2026-08-12	4.7000	4.8500	4.6800	4.7200	-3.673%	23	1,520	+33.475%
2026-08-11	4.7200	5.0500	4.7000	4.9000	-6.667%	35	1,510	+28.571%
2026-08-10	5.9800	5.9800	5.2400	5.2500	-20.455%	56	1,495	+20.000%
2026-08-07	6.4600	6.6000	5.8500	6.6000	+4.762%	24	1,488	-4.545%
2026-08-06	7.1500	7.1500	6.3000	6.3000	-3.226%	57	1,485	0.000%
2026-08-05	6.1000	6.7700	6.1000	6.5100	+3.828%	7	1,462	-3.226%
2026-08-04	6.6500	6.6500	6.2700	6.2700	-3.834%	34	1,458	+0.478%
2026-08-03	6.6000	6.7200	6.2000	6.5200	-7.518%	75	1,457	-3.374%
2026-07-31	7.1300	7.1300	7.0500	7.0500	+7.143%	2	1,500	-10.638%
2026-07-30	7.6300	7.6300	6.3500	6.5800	-45.530%	109	1,501	-4.255%
2026-07-29	11.3000	12.0800	11.3000	12.0800	+11.029%	6	1,470	-47.848%
2026-07-28	10.4400	12.1900	10.4400	10.8800	+9.677%	19	1,470	-42.096%
2026-07-24	9.9200	9.9200	9.9200	9.9200	+14.023%	1	1,467	-36.492%
2026-07-23	9.5300	9.5300	8.7000	8.7000	-13.000%	4	1,466	-27.586%
2026-07-22	10.0000	10.0000	10.0000	10.0000	0.000%	3	1,469	-37.000%
2026-07-21	10.1100	10.1100	10.0000	10.0000	-9.091%	3	1,466	-37.000%
2026-07-20	10.6700	11.0000	10.6700	11.0000	+7.843%	6	1,469	-42.727%
2026-07-17	10.1000	11.0500	9.7300	10.2000	+10.870%	29	1,469	-38.235%
2026-07-16	8.5000	9.2000	8.5000	9.2000	+17.949%	86	1,469	-31.522%
2026-07-14	8.7000	8.7000	7.8000	7.8000	-7.692%	23	1,413	-19.231%
2026-07-13	8.9000	8.9000	8.4500	8.4500	-0.236%	28	1,400	-25.444%
2026-07-10	8.6000	8.6500	8.1500	8.4700	-0.353%	73	1,398	-25.620%
2026-07-09	8.6200	8.6200	8.5000	8.5000	-8.798%	6	1,357	-25.882%
2026-07-08	9.4800	9.7200	9.3200	9.3200	+1.858%	41	1,358	-32.403%
2026-07-07	9.6600	9.6600	9.1500	9.1500	+4.333%	25	1,359	-31.148%
2026-07-06	8.5500	8.8600	8.4100	8.7700	-2.556%	59	1,364	-28.164%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-6.542%	1	1,331	-30.000%
2026-06-29	9.6300	9.6300	9.6300	9.6300	-1.935%	1	1,331	-34.579%
2026-06-26	10.1500	10.1500	9.8200	9.8200	+1.973%	2	1,330	-35.845%
2026-06-25	9.6600	9.6600	9.6300	9.6300	+8.202%	2	1,328	-34.579%
2026-06-23	8.5500	8.9000	8.5100	8.9000	+11.250%	22	1,326	-29.213%
2026-06-22	7.5000	8.0000	7.5000	8.0000	+16.279%	2	1,321	-21.250%
2026-06-18	6.8700	6.8800	6.8600	6.8800	-5.365%	12	1,312	-8.430%
2026-06-17	7.6500	7.6500	7.2500	7.2700	-2.416%	19	1,312	-13.343%
2026-06-15	7.9000	7.9000	7.4500	7.4500	-5.096%	6	1,312	-15.436%
2026-06-12	7.8500	7.8500	7.8500	7.8500	-15.135%	1	1,309	-19.745%
2026-06-10	9.0000	9.4000	9.0000	9.2500	+10.778%	48	1,309	-31.892%
2026-06-09	7.7500	8.3500	7.5000	8.3500	+0.602%	29	1,294	-24.551%
2026-06-08	8.7300	8.7300	8.3000	8.3000	-11.230%	12	1,266	-24.096%
2026-06-05	9.0000	9.3500	9.0000	9.3500	+27.211%	22	1,261	-32.620%
2026-06-04	7.5300	7.5300	7.3500	7.3500	-7.895%	2	1,264	-14.286%
2026-06-03	7.7800	7.9800	7.6800	7.9800	+19.640%	25	1,263	-21.053%
2026-06-01	6.6000	6.6700	6.5600	6.6700	-8.630%	84	1,260	-5.547%
2026-05-29	8.2100	8.2100	7.1500	7.3000	-15.607%	14	1,177	-13.699%
2026-05-28	8.6500	8.6500	8.6500	8.6500	+1.765%	10	1,170	-27.168%
2026-05-27	8.5000	8.5000	8.5000	8.5000	0.000%	5	1,160	-25.882%
2026-05-26	8.8100	8.8100	8.5000	8.5000	-10.526%	4	1,160	-25.882%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-4.523%	2	1,159	-33.684%
2026-05-21	9.5200	10.0000	9.5200	9.9500	+6.989%	99	1,159	-36.683%
2026-05-20	9.3100	9.3100	9.3000	9.3000	+1.307%	2	1,159	-32.258%
2026-05-19	9.7000	9.7000	9.1700	9.1800	+4.318%	31	1,119	-31.373%
2026-05-15	8.6400	8.8000	8.6300	8.8000	+3.651%	28	1,119	-28.409%
2026-05-14	8.4900	8.4900	8.4900	8.4900	+8.846%	2	1,120	-25.795%
2026-05-13	7.9000	7.9000	7.7500	7.8000	+5.405%	25	1,097	-19.231%
2026-05-12	7.0000	7.4000	7.0000	7.4000	+13.846%	11	1,097	-14.865%
2026-05-11	6.6000	6.6000	6.3000	6.5000	+4.000%	10	1,097	-3.077%
2026-05-08	6.8100	6.8100	6.2500	6.2500	-4.434%	22	1,082	+0.800%
2026-05-07	6.5400	6.5400	6.5400	6.5400	-21.205%	1	1,068	-3.670%
2026-05-06	8.3000	8.5000	8.1600	8.3000	-7.778%	7	1,067	-24.096%
2026-05-05	8.6000	9.3200	8.6000	9.0000	-1.747%	21	1,066	-30.000%
2026-05-04	9.0000	9.1600	8.9500	9.1600	-2.032%	8	1,056	-31.223%
2026-05-01	9.4800	9.4800	9.0000	9.3500	+8.721%	53	1,057	-32.620%
2026-04-30	8.2500	9.1200	8.0500	8.6000	+55.797%	294	1,057	-26.744%
2026-04-28	5.0000	5.5900	5.0000	5.5200	+13.814%	221	928	+14.130%
2026-04-27	4.7500	5.0100	4.7500	4.8500	-3.000%	4	911	+29.897%
2026-04-24	5.0000	5.0000	5.0000	5.0000	+36.240%	1	912	+26.000%
2026-04-20	3.6700	3.6700	3.6700	3.6700	-9.383%	1	912	+71.662%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-5.814%	1	912	+55.556%
2026-04-16	4.3000	4.3000	4.3000	4.3000	0.000%	10	912	+46.512%
2026-04-15	4.5000	4.5000	4.2600	4.3000	-8.511%	14	912	+46.512%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-16.071%	1	912	+34.043%
2026-04-09	5.1500	5.6300	5.1500	5.6000	-1.060%	113	912	+12.500%
2026-04-07	5.8000	5.8000	5.6000	5.6600	+13.200%	8	919	+11.307%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+2.249%	108	920	+26.000%
2026-04-02	4.8900	4.8900	4.8900	4.8900	-5.416%	10	810	+28.834%
2026-03-31	5.5800	5.6700	5.0600	5.1700	-9.773%	41	810	+21.857%
2026-03-30	5.5900	5.8500	5.5700	5.7300	+15.992%	54	803	+9.948%
2026-03-27	4.6900	4.9400	4.6900	4.9400	+12.273%	7	788	+27.530%
2026-03-24	4.2800	4.4000	4.2200	4.4000	+10.000%	70	785	+43.182%
2026-03-23	3.8600	4.0000	3.8600	4.0000	-2.439%	2	844	+57.500%
2026-03-20	4.3000	4.3900	4.1000	4.1000	-12.393%	14	845	+53.659%
2026-03-19	4.6800	4.6800	4.6800	4.6800	-0.426%	2	851	+34.615%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-15.619%	30	852	+34.043%
2026-03-17	4.5500	5.5700	4.5500	5.5700	+3.148%	4	857	+13.106%
2026-03-16	6.0000	6.0000	5.4000	5.4000	-5.923%	63	858	+16.667%
2026-03-13	5.9000	5.9000	5.4500	5.7400	+5.128%	30	806	+9.756%
2026-03-12	5.2500	5.5100	5.0000	5.4600	+13.750%	29	800	+15.385%
2026-03-11	4.8000	4.8000	4.8000	4.8000	-12.249%	16	809	+31.250%
2026-03-10	5.0800	5.4700	4.9900	5.4700	+7.255%	32	809	+15.174%
2026-03-09	4.9300	5.1000	4.5000	5.1000	+4.508%	10	817	+23.529%
2026-03-06	5.0000	5.0000	4.8800	4.8800	-2.400%	3	813	+29.098%
2026-03-05	5.0600	5.2200	5.0000	5.0000	-10.714%	24	813	+26.000%
2026-03-04	5.8000	5.8000	5.4500	5.6000	-5.882%	11	802	+12.500%
2026-03-03	5.9000	5.9500	5.5800	5.9500	+2.058%	49	804	+5.882%
2026-03-02	6.2000	6.2500	5.8300	5.8300	-7.018%	36	783	+8.062%
2026-02-27	6.5500	6.5500	6.2700	6.2700	+1.456%	11	790	+0.478%
2026-02-26	5.9000	6.3700	5.9000	6.1800	-2.215%	25	793	+1.942%
2026-02-25	5.6000	6.3200	5.6000	6.3200	+10.877%	96	851	-0.316%
2026-02-24	5.6400	5.7000	5.3500	5.7000	+3.636%	33	851	+10.526%
2026-02-23	5.7100	5.7100	5.5000	5.5000	+8.268%	6	839	+14.545%
2026-02-19	5.2500	5.2500	5.0800	5.0800	+7.400%	53	839	+24.016%
2026-02-17	5.2000	5.2000	4.5700	4.7300	-0.421%	118	839	+33.192%
2026-02-13	4.3500	4.7500	4.3500	4.7500	+11.241%	38	764	+32.632%
2026-02-12	4.3400	5.0000	4.2700	4.2700	+20.282%	36	764	+47.541%
2026-02-09	2.5400	3.9300	2.5400	3.5500	-2.740%	80	728	+77.465%
2026-02-06	3.5500	3.6500	3.5500	3.6500	-8.750%	10	671	+72.603%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+5.263%	59	671	+57.500%
2026-02-04	3.8000	3.8000	3.8000	3.8000	+9.827%	80	612	+65.789%
2026-02-03	3.4600	3.4600	3.4600	3.4600	+19.310%	11	612	+82.081%
2026-02-02	2.6300	2.9000	2.6300	2.9000	+28.319%	4	608	+117.241%
2026-01-30	2.2600	2.2600	2.2600	2.2600	-14.717%	20	608	+178.761%
2026-01-29	2.6500	2.6500	2.6500	2.6500	-26.389%	3	608	+137.736%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+18.033%	4	608	+75.000%
2026-01-26	2.9800	3.0500	2.9800	3.0500	+22.490%	25	612	+106.557%
2026-01-23	2.4900	2.4900	2.4900	2.4900	+2.049%	1	612	+153.012%
2026-01-22	2.4400	2.4400	2.4400	2.4400	-6.154%	25	611	+158.197%
2026-01-21	2.5500	2.6200	2.5000	2.6000	-5.455%	77	586	+142.308%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+2.996%	2	520	+129.091%
2026-01-15	2.8000	2.8100	2.6700	2.6700	+27.143%	6	520	+135.955%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+20.690%	4	515	+200.000%
2026-01-12	1.6000	1.7400	1.5500	1.7400	+28.889%	12	515	+262.069%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+9.756%	4	513	+366.667%
2026-01-06	1.2300	1.2300	1.2300	1.2300	-10.870%	2	513	+412.195%
2026-01-05	1.3100	1.3800	1.2000	1.3800	-18.824%	14	513	+356.522%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+10.390%	2	513	+270.588%
2025-12-30	1.5400	1.5400	1.5400	1.5400	-10.465%	1	511	+309.091%
2025-12-29	1.7200	1.7200	1.7200	1.7200	+5.521%	10	511	+266.279%
2025-12-26	1.6300	1.6300	1.6300	1.6300	-5.233%	1	518	+286.503%
2025-12-24	1.7200	1.7200	1.7200	1.7200	-9.474%	6	519	+266.279%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-11.628%	409	519	+231.579%
2025-12-18	2.1500	2.1500	2.1500	2.1500	+7.500%	3	173	+193.023%
2025-12-17	2.2200	2.2200	2.0000	2.0000	-9.091%	2	173	+215.000%
2025-12-16	2.2000	2.2000	2.2000	2.2000	-0.901%	8	172	+186.364%
2025-12-11	2.2200	2.2200	2.2200	2.2200	0.000%	3	172	+183.784%
2025-12-10	2.0200	2.2200	2.0200	2.2200	-0.448%	63	172	+183.784%
2025-12-08	1.9000	2.2300	1.9000	2.2300	+6.190%	32	126	+182.511%
2025-12-03	2.1000	2.1000	2.1000	2.1000	-4.545%	1	126	+200.000%
2025-12-01	2.1000	2.2000	2.1000	2.2000	+2.326%	34	125	+186.364%
2025-11-25	2.1500	2.1500	2.1500	2.1500	+10.825%	3	158	+193.023%
2025-11-21	1.9400	1.9400	1.9400	1.9400	-0.513%	30	158	+224.742%
2025-11-10	1.9500	1.9500	1.9500	1.9500	-16.309%	5	158	+223.077%
2025-11-07	2.3200	2.3300	2.3200	2.3300	+2.193%	11	163	+170.386%
2025-11-06	2.2800	2.2800	2.2800	2.2800	-5.000%	4	159	+176.316%
2025-11-04	2.2100	2.4000	2.2100	2.4000	+20.000%	25	159	+162.500%
2025-10-31	2.2000	2.2000	2.0000	2.0000	-9.091%	68	139	+215.000%
2025-10-30	2.8000	2.8000	2.2000	2.2000	-38.889%	26	141	+186.364%
2025-10-29	3.6700	3.9400	3.5500	3.6000	-6.977%	13	143	+75.000%
2025-10-28	3.9000	4.0000	3.8700	3.8700	-10.000%	14	141	+62.791%
2025-10-24	4.4700	4.4700	4.3000	4.3000	+0.939%	7	134	+46.512%
2025-10-23	4.2600	4.2600	4.2600	4.2600	+0.235%	1	134	+47.887%
2025-10-22	4.3500	4.3500	4.2500	4.2500	+9.819%	13	134	+48.235%
2025-10-21	4.4000	4.4000	3.7500	3.8700	-11.034%	7	123	+62.791%
2025-10-20	4.6000	4.6000	4.3500	4.3500	-3.974%	4	121	+44.828%
2025-10-16	4.5300	4.5300	4.5300	4.5300	-1.092%	1	121	+39.073%
2025-10-13	4.9900	4.9900	4.5800	4.5800	-5.567%	16	122	+37.555%
2025-10-09	4.8500	4.8500	4.8500	4.8500	-7.619%	20	112	+29.897%
2025-10-07	5.2500	5.2500	5.2500	5.2500	+11.229%	10	96	+20.000%
2025-10-03	4.7200	4.7200	4.7200	4.7200	-6.163%	1	86	+33.475%
2025-09-30	4.8000	5.0300	4.8000	5.0300	+8.639%	6	85	+25.249%
2025-09-29	4.7000	4.7000	4.6000	4.6300	-5.123%	40	79	+36.069%
2025-09-26	4.8000	4.8800	4.8000	4.8800	+5.400%	5	39	+29.098%
2025-09-24	4.2500	4.6300	4.2500	4.6300	+16.625%	14	41	+36.069%
2025-09-22	4.0000	4.0000	3.9700	3.9700	-4.567%	4	28	+58.690%
2025-09-18	4.0900	4.1600	4.0900	4.1600	-5.239%	4	26	+51.442%
2025-09-17	4.3900	4.3900	4.3900	4.3900	+0.688%	11	24	+43.508%
2025-09-16	4.3600	4.3600	4.3600	4.3600	-6.638%	2	13	+44.495%
2025-09-15	4.1500	4.6700	4.1500	4.6700	0.000%	11	11	+34.904%