Dark

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

EOD

Jul 23, 2026

8.70-13.000%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.5300	9.5300	8.7000	8.7000	-13.000%	4	1,466	0.000%
2026-07-22	10.0000	10.0000	10.0000	10.0000	0.000%	3	1,469	-13.000%
2026-07-21	10.1100	10.1100	10.0000	10.0000	-9.091%	3	1,466	-13.000%
2026-07-20	10.6700	11.0000	10.6700	11.0000	+7.843%	6	1,469	-20.909%
2026-07-17	10.1000	11.0500	9.7300	10.2000	+10.870%	29	1,469	-14.706%
2026-07-16	8.5000	9.2000	8.5000	9.2000	+17.949%	86	1,469	-5.435%
2026-07-14	8.7000	8.7000	7.8000	7.8000	-7.692%	23	1,413	+11.538%
2026-07-13	8.9000	8.9000	8.4500	8.4500	-0.236%	28	1,400	+2.959%
2026-07-10	8.6000	8.6500	8.1500	8.4700	-0.353%	73	1,398	+2.715%
2026-07-09	8.6200	8.6200	8.5000	8.5000	-8.798%	6	1,357	+2.353%
2026-07-08	9.4800	9.7200	9.3200	9.3200	+1.858%	41	1,358	-6.652%
2026-07-07	9.6600	9.6600	9.1500	9.1500	+4.333%	25	1,359	-4.918%
2026-07-06	8.5500	8.8600	8.4100	8.7700	-2.556%	59	1,364	-0.798%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-6.542%	1	1,331	-3.333%
2026-06-29	9.6300	9.6300	9.6300	9.6300	-1.935%	1	1,331	-9.657%
2026-06-26	10.1500	10.1500	9.8200	9.8200	+1.973%	2	1,330	-11.405%
2026-06-25	9.6600	9.6600	9.6300	9.6300	+8.202%	2	1,328	-9.657%
2026-06-23	8.5500	8.9000	8.5100	8.9000	+11.250%	22	1,326	-2.247%
2026-06-22	7.5000	8.0000	7.5000	8.0000	+16.279%	2	1,321	+8.750%
2026-06-18	6.8700	6.8800	6.8600	6.8800	-5.365%	12	1,312	+26.453%
2026-06-17	7.6500	7.6500	7.2500	7.2700	-2.416%	19	1,312	+19.670%
2026-06-15	7.9000	7.9000	7.4500	7.4500	-5.096%	6	1,312	+16.779%
2026-06-12	7.8500	7.8500	7.8500	7.8500	-15.135%	1	1,309	+10.828%
2026-06-10	9.0000	9.4000	9.0000	9.2500	+10.778%	48	1,309	-5.946%
2026-06-09	7.7500	8.3500	7.5000	8.3500	+0.602%	29	1,294	+4.192%
2026-06-08	8.7300	8.7300	8.3000	8.3000	-11.230%	12	1,266	+4.819%
2026-06-05	9.0000	9.3500	9.0000	9.3500	+27.211%	22	1,261	-6.952%
2026-06-04	7.5300	7.5300	7.3500	7.3500	-7.895%	2	1,264	+18.367%
2026-06-03	7.7800	7.9800	7.6800	7.9800	+19.640%	25	1,263	+9.023%
2026-06-01	6.6000	6.6700	6.5600	6.6700	-8.630%	84	1,260	+30.435%
2026-05-29	8.2100	8.2100	7.1500	7.3000	-15.607%	14	1,177	+19.178%
2026-05-28	8.6500	8.6500	8.6500	8.6500	+1.765%	10	1,170	+0.578%
2026-05-27	8.5000	8.5000	8.5000	8.5000	0.000%	5	1,160	+2.353%
2026-05-26	8.8100	8.8100	8.5000	8.5000	-10.526%	4	1,160	+2.353%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-4.523%	2	1,159	-8.421%
2026-05-21	9.5200	10.0000	9.5200	9.9500	+6.989%	99	1,159	-12.563%
2026-05-20	9.3100	9.3100	9.3000	9.3000	+1.307%	2	1,159	-6.452%
2026-05-19	9.7000	9.7000	9.1700	9.1800	+4.318%	31	1,119	-5.229%
2026-05-15	8.6400	8.8000	8.6300	8.8000	+3.651%	28	1,119	-1.136%
2026-05-14	8.4900	8.4900	8.4900	8.4900	+8.846%	2	1,120	+2.473%
2026-05-13	7.9000	7.9000	7.7500	7.8000	+5.405%	25	1,097	+11.538%
2026-05-12	7.0000	7.4000	7.0000	7.4000	+13.846%	11	1,097	+17.568%
2026-05-11	6.6000	6.6000	6.3000	6.5000	+4.000%	10	1,097	+33.846%
2026-05-08	6.8100	6.8100	6.2500	6.2500	-4.434%	22	1,082	+39.200%
2026-05-07	6.5400	6.5400	6.5400	6.5400	-21.205%	1	1,068	+33.028%
2026-05-06	8.3000	8.5000	8.1600	8.3000	-7.778%	7	1,067	+4.819%
2026-05-05	8.6000	9.3200	8.6000	9.0000	-1.747%	21	1,066	-3.333%
2026-05-04	9.0000	9.1600	8.9500	9.1600	-2.032%	8	1,056	-5.022%
2026-05-01	9.4800	9.4800	9.0000	9.3500	+8.721%	53	1,057	-6.952%
2026-04-30	8.2500	9.1200	8.0500	8.6000	+55.797%	294	1,057	+1.163%
2026-04-28	5.0000	5.5900	5.0000	5.5200	+13.814%	221	928	+57.609%
2026-04-27	4.7500	5.0100	4.7500	4.8500	-3.000%	4	911	+79.381%
2026-04-24	5.0000	5.0000	5.0000	5.0000	+36.240%	1	912	+74.000%
2026-04-20	3.6700	3.6700	3.6700	3.6700	-9.383%	1	912	+137.057%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-5.814%	1	912	+114.815%
2026-04-16	4.3000	4.3000	4.3000	4.3000	0.000%	10	912	+102.326%
2026-04-15	4.5000	4.5000	4.2600	4.3000	-8.511%	14	912	+102.326%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-16.071%	1	912	+85.106%
2026-04-09	5.1500	5.6300	5.1500	5.6000	-1.060%	113	912	+55.357%
2026-04-07	5.8000	5.8000	5.6000	5.6600	+13.200%	8	919	+53.710%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+2.249%	108	920	+74.000%
2026-04-02	4.8900	4.8900	4.8900	4.8900	-5.416%	10	810	+77.914%
2026-03-31	5.5800	5.6700	5.0600	5.1700	-9.773%	41	810	+68.279%
2026-03-30	5.5900	5.8500	5.5700	5.7300	+15.992%	54	803	+51.832%
2026-03-27	4.6900	4.9400	4.6900	4.9400	+12.273%	7	788	+76.113%
2026-03-24	4.2800	4.4000	4.2200	4.4000	+10.000%	70	785	+97.727%
2026-03-23	3.8600	4.0000	3.8600	4.0000	-2.439%	2	844	+117.500%
2026-03-20	4.3000	4.3900	4.1000	4.1000	-12.393%	14	845	+112.195%
2026-03-19	4.6800	4.6800	4.6800	4.6800	-0.426%	2	851	+85.897%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-15.619%	30	852	+85.106%
2026-03-17	4.5500	5.5700	4.5500	5.5700	+3.148%	4	857	+56.194%
2026-03-16	6.0000	6.0000	5.4000	5.4000	-5.923%	63	858	+61.111%
2026-03-13	5.9000	5.9000	5.4500	5.7400	+5.128%	30	806	+51.568%
2026-03-12	5.2500	5.5100	5.0000	5.4600	+13.750%	29	800	+59.341%
2026-03-11	4.8000	4.8000	4.8000	4.8000	-12.249%	16	809	+81.250%
2026-03-10	5.0800	5.4700	4.9900	5.4700	+7.255%	32	809	+59.049%
2026-03-09	4.9300	5.1000	4.5000	5.1000	+4.508%	10	817	+70.588%
2026-03-06	5.0000	5.0000	4.8800	4.8800	-2.400%	3	813	+78.279%
2026-03-05	5.0600	5.2200	5.0000	5.0000	-10.714%	24	813	+74.000%
2026-03-04	5.8000	5.8000	5.4500	5.6000	-5.882%	11	802	+55.357%
2026-03-03	5.9000	5.9500	5.5800	5.9500	+2.058%	49	804	+46.218%
2026-03-02	6.2000	6.2500	5.8300	5.8300	-7.018%	36	783	+49.228%
2026-02-27	6.5500	6.5500	6.2700	6.2700	+1.456%	11	790	+38.756%
2026-02-26	5.9000	6.3700	5.9000	6.1800	-2.215%	25	793	+40.777%
2026-02-25	5.6000	6.3200	5.6000	6.3200	+10.877%	96	851	+37.658%
2026-02-24	5.6400	5.7000	5.3500	5.7000	+3.636%	33	851	+52.632%
2026-02-23	5.7100	5.7100	5.5000	5.5000	+8.268%	6	839	+58.182%
2026-02-19	5.2500	5.2500	5.0800	5.0800	+7.400%	53	839	+71.260%
2026-02-17	5.2000	5.2000	4.5700	4.7300	-0.421%	118	839	+83.932%
2026-02-13	4.3500	4.7500	4.3500	4.7500	+11.241%	38	764	+83.158%
2026-02-12	4.3400	5.0000	4.2700	4.2700	+20.282%	36	764	+103.747%
2026-02-09	2.5400	3.9300	2.5400	3.5500	-2.740%	80	728	+145.070%
2026-02-06	3.5500	3.6500	3.5500	3.6500	-8.750%	10	671	+138.356%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+5.263%	59	671	+117.500%
2026-02-04	3.8000	3.8000	3.8000	3.8000	+9.827%	80	612	+128.947%
2026-02-03	3.4600	3.4600	3.4600	3.4600	+19.310%	11	612	+151.445%
2026-02-02	2.6300	2.9000	2.6300	2.9000	+28.319%	4	608	+200.000%
2026-01-30	2.2600	2.2600	2.2600	2.2600	-14.717%	20	608	+284.956%
2026-01-29	2.6500	2.6500	2.6500	2.6500	-26.389%	3	608	+228.302%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+18.033%	4	608	+141.667%
2026-01-26	2.9800	3.0500	2.9800	3.0500	+22.490%	25	612	+185.246%
2026-01-23	2.4900	2.4900	2.4900	2.4900	+2.049%	1	612	+249.398%
2026-01-22	2.4400	2.4400	2.4400	2.4400	-6.154%	25	611	+256.557%
2026-01-21	2.5500	2.6200	2.5000	2.6000	-5.455%	77	586	+234.615%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+2.996%	2	520	+216.364%
2026-01-15	2.8000	2.8100	2.6700	2.6700	+27.143%	6	520	+225.843%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+20.690%	4	515	+314.286%
2026-01-12	1.6000	1.7400	1.5500	1.7400	+28.889%	12	515	+400.000%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+9.756%	4	513	+544.444%
2026-01-06	1.2300	1.2300	1.2300	1.2300	-10.870%	2	513	+607.317%
2026-01-05	1.3100	1.3800	1.2000	1.3800	-18.824%	14	513	+530.435%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+10.390%	2	513	+411.765%
2025-12-30	1.5400	1.5400	1.5400	1.5400	-10.465%	1	511	+464.935%
2025-12-29	1.7200	1.7200	1.7200	1.7200	+5.521%	10	511	+405.814%
2025-12-26	1.6300	1.6300	1.6300	1.6300	-5.233%	1	518	+433.742%
2025-12-24	1.7200	1.7200	1.7200	1.7200	-9.474%	6	519	+405.814%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-11.628%	409	519	+357.895%
2025-12-18	2.1500	2.1500	2.1500	2.1500	+7.500%	3	173	+304.651%
2025-12-17	2.2200	2.2200	2.0000	2.0000	-9.091%	2	173	+335.000%
2025-12-16	2.2000	2.2000	2.2000	2.2000	-0.901%	8	172	+295.455%
2025-12-11	2.2200	2.2200	2.2200	2.2200	0.000%	3	172	+291.892%
2025-12-10	2.0200	2.2200	2.0200	2.2200	-0.448%	63	172	+291.892%
2025-12-08	1.9000	2.2300	1.9000	2.2300	+6.190%	32	126	+290.135%
2025-12-03	2.1000	2.1000	2.1000	2.1000	-4.545%	1	126	+314.286%
2025-12-01	2.1000	2.2000	2.1000	2.2000	+2.326%	34	125	+295.455%
2025-11-25	2.1500	2.1500	2.1500	2.1500	+10.825%	3	158	+304.651%
2025-11-21	1.9400	1.9400	1.9400	1.9400	-0.513%	30	158	+348.454%
2025-11-10	1.9500	1.9500	1.9500	1.9500	-16.309%	5	158	+346.154%
2025-11-07	2.3200	2.3300	2.3200	2.3300	+2.193%	11	163	+273.391%
2025-11-06	2.2800	2.2800	2.2800	2.2800	-5.000%	4	159	+281.579%
2025-11-04	2.2100	2.4000	2.2100	2.4000	+20.000%	25	159	+262.500%
2025-10-31	2.2000	2.2000	2.0000	2.0000	-9.091%	68	139	+335.000%
2025-10-30	2.8000	2.8000	2.2000	2.2000	-38.889%	26	141	+295.455%
2025-10-29	3.6700	3.9400	3.5500	3.6000	-6.977%	13	143	+141.667%
2025-10-28	3.9000	4.0000	3.8700	3.8700	-10.000%	14	141	+124.806%
2025-10-24	4.4700	4.4700	4.3000	4.3000	+0.939%	7	134	+102.326%
2025-10-23	4.2600	4.2600	4.2600	4.2600	+0.235%	1	134	+104.225%
2025-10-22	4.3500	4.3500	4.2500	4.2500	+9.819%	13	134	+104.706%
2025-10-21	4.4000	4.4000	3.7500	3.8700	-11.034%	7	123	+124.806%
2025-10-20	4.6000	4.6000	4.3500	4.3500	-3.974%	4	121	+100.000%
2025-10-16	4.5300	4.5300	4.5300	4.5300	-1.092%	1	121	+92.053%
2025-10-13	4.9900	4.9900	4.5800	4.5800	-5.567%	16	122	+89.956%
2025-10-09	4.8500	4.8500	4.8500	4.8500	-7.619%	20	112	+79.381%
2025-10-07	5.2500	5.2500	5.2500	5.2500	+11.229%	10	96	+65.714%
2025-10-03	4.7200	4.7200	4.7200	4.7200	-6.163%	1	86	+84.322%
2025-09-30	4.8000	5.0300	4.8000	5.0300	+8.639%	6	85	+72.962%
2025-09-29	4.7000	4.7000	4.6000	4.6300	-5.123%	40	79	+87.905%
2025-09-26	4.8000	4.8800	4.8000	4.8800	+5.400%	5	39	+78.279%
2025-09-24	4.2500	4.6300	4.2500	4.6300	+16.625%	14	41	+87.905%
2025-09-22	4.0000	4.0000	3.9700	3.9700	-4.567%	4	28	+119.144%
2025-09-18	4.0900	4.1600	4.0900	4.1600	-5.239%	4	26	+109.135%
2025-09-17	4.3900	4.3900	4.3900	4.3900	+0.688%	11	24	+98.178%
2025-09-16	4.3600	4.3600	4.3600	4.3600	-6.638%	2	13	+99.541%
2025-09-15	4.1500	4.6700	4.1500	4.6700	0.000%	11	11	+86.296%