Dark

MO20280121C80
MO Jan 21 2028 80.00 Call (MO280121C00080000)
option OPRA

EOD

Sep 10, 2026

3.35+6.349%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3500	3.3500	3.3500	3.3500	+6.349%	2	1,907	0.000%
2026-09-08	3.1500	3.1500	3.1500	3.1500	-4.545%	3	1,909	+6.349%
2026-09-04	3.4500	3.4500	3.2500	3.3000	-6.516%	42	1,871	+1.515%
2026-09-03	3.5300	3.5300	3.5300	3.5300	-1.944%	1	1,871	-5.099%
2026-09-02	3.6000	3.6000	3.6000	3.6000	-1.639%	1	1,872	-6.944%
2026-09-01	3.5100	3.6600	3.5100	3.6600	+13.313%	3	1,871	-8.470%
2026-08-31	3.1100	3.2300	3.1100	3.2300	+4.194%	11	1,868	+3.715%
2026-08-28	3.1000	3.1000	3.1000	3.1000	-11.429%	2	1,861	+8.065%
2026-08-26	3.5000	3.5000	3.5000	3.5000	+6.061%	3	1,859	-4.286%
2026-08-25	3.0700	3.3000	3.0700	3.3000	+3.125%	36	1,856	+1.515%
2026-08-24	3.2000	3.2000	3.2000	3.2000	+28.000%	1	1,821	+4.688%
2026-08-21	2.6500	2.6500	2.5000	2.5000	-10.394%	11	1,821	+34.000%
2026-08-20	2.7300	2.9800	2.7300	2.7900	+6.897%	73	1,820	+20.072%
2026-08-19	2.4800	2.6100	2.4800	2.6100	+8.750%	164	1,817	+28.352%
2026-08-18	2.4000	2.4000	2.4000	2.4000	+6.195%	4	1,813	+39.583%
2026-08-17	2.2900	2.2900	2.2500	2.2600	-14.394%	13	1,813	+48.230%
2026-08-14	2.6500	2.6500	2.6400	2.6400	-0.377%	11	1,811	+26.894%
2026-08-13	2.6500	2.6500	2.6500	2.6500	+12.766%	1	1,800	+26.415%
2026-08-12	2.7000	2.7000	2.3500	2.3500	-4.472%	21	1,800	+42.553%
2026-08-11	2.5100	2.5900	2.4600	2.4600	-22.397%	13	1,799	+36.179%
2026-08-10	3.2100	3.2100	3.1700	3.1700	-8.116%	3	1,797	+5.678%
2026-08-07	3.4500	3.4500	3.4500	3.4500	+0.877%	2	1,798	-2.899%
2026-08-06	3.4200	3.4200	3.4200	3.4200	-0.581%	6	1,796	-2.047%
2026-08-05	3.5200	3.5200	3.4400	3.4400	+1.176%	13	1,796	-2.616%
2026-08-04	3.4900	3.6000	3.4000	3.4000	-2.857%	26	1,796	-1.471%
2026-08-03	3.6000	3.6000	3.4000	3.5000	-10.256%	3	1,798	-4.286%
2026-07-31	3.3300	4.1000	3.3300	3.9000	+8.333%	291	1,795	-14.103%
2026-07-30	4.0000	4.1000	3.6000	3.6000	-40.000%	27	1,746	-6.944%
2026-07-29	6.0000	6.0000	6.0000	6.0000	-20.530%	2	1,729	-44.167%
2026-07-28	7.0000	7.5500	7.0000	7.5500	+41.651%	5	1,729	-55.629%
2026-07-27	5.3300	5.3300	5.3300	5.3300	-8.262%	3	1,729	-37.148%
2026-07-24	5.7500	5.8100	5.7500	5.8100	+4.685%	2	1,726	-42.341%
2026-07-23	5.7200	5.7200	5.3000	5.5500	-3.478%	5	1,726	-39.640%
2026-07-22	5.7500	5.7500	5.7500	5.7500	-5.116%	1	1,722	-41.739%
2026-07-21	6.1000	6.1000	6.0400	6.0600	-4.567%	30	1,722	-44.719%
2026-07-20	5.9800	6.3500	5.9800	6.3500	+6.902%	12	1,699	-47.244%
2026-07-17	6.0000	6.6200	5.4800	5.9400	+14.231%	26	1,702	-43.603%
2026-07-16	4.9000	5.2000	4.9000	5.2000	+9.474%	25	1,700	-35.577%
2026-07-15	4.5500	4.7500	4.5500	4.7500	+9.195%	12	1,702	-29.474%
2026-07-14	4.8500	4.8500	4.2700	4.3500	-7.249%	21	1,702	-22.989%
2026-07-13	5.0000	5.0000	4.6900	4.6900	-4.090%	8	1,695	-28.571%
2026-07-10	4.8900	4.8900	4.8900	4.8900	+0.411%	5	1,693	-31.493%
2026-07-09	4.8700	4.8700	4.8700	4.8700	-14.561%	5	1,688	-31.211%
2026-07-08	5.7000	5.7000	5.7000	5.7000	+2.518%	11	1,688	-41.228%
2026-07-07	5.6200	5.6200	5.5600	5.5600	+10.978%	12	1,687	-39.748%
2026-07-06	4.7500	5.0800	4.6900	5.0100	+0.200%	37	1,687	-33.134%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-4.215%	10	1,668	-33.000%
2026-06-30	5.2200	5.2200	5.2200	5.2200	-13.000%	6	1,658	-35.824%
2026-06-29	5.3500	6.0000	5.3500	6.0000	+10.497%	82	1,652	-44.167%
2026-06-26	5.9500	5.9500	5.4300	5.4300	0.000%	2	1,651	-38.306%
2026-06-25	5.5000	5.6100	5.2500	5.4300	+18.043%	9	1,650	-38.306%
2026-06-24	4.9500	4.9500	4.6000	4.6000	-8.000%	100	1,643	-27.174%
2026-06-23	4.9000	5.0000	4.9000	5.0000	+19.048%	2	1,543	-33.000%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+5.263%	1	1,541	-20.238%
2026-06-18	3.9500	4.0000	3.9500	3.9900	+1.527%	30	1,527	-16.040%
2026-06-17	3.9300	3.9300	3.9300	3.9300	-25.143%	1	1,527	-14.758%
2026-06-10	4.8000	5.2500	4.8000	5.2500	+5.000%	16	1,527	-36.190%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+25.000%	3	1,540	-33.000%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+33.333%	1	1,540	-16.250%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-16.667%	3	1,540	+11.667%
2026-06-01	3.6400	3.6400	3.6000	3.6000	+48.148%	19	1,537	-6.944%
2026-05-29	2.4300	2.4300	2.4300	2.4300	-47.742%	15	1,527	+37.860%
2026-05-27	4.6500	4.6500	4.6500	4.6500	-3.527%	5	1,527	-27.957%
2026-05-26	4.8200	4.8200	4.8200	4.8200	-13.620%	5	1,523	-30.498%
2026-05-22	5.5800	5.5800	5.5800	5.5800	+0.180%	5	1,523	-39.964%
2026-05-21	5.5300	5.5700	5.5200	5.5700	+5.094%	22	1,523	-39.856%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+0.952%	2	1,523	-36.792%
2026-05-18	5.2100	5.2500	5.2000	5.2500	+6.275%	22	1,542	-36.190%
2026-05-15	4.9400	4.9400	4.9400	4.9400	+17.619%	1	1,542	-32.186%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+25.749%	4	1,540	-20.238%
2026-05-11	3.3400	3.3400	3.3400	3.3400	-2.053%	3	1,540	+0.299%
2026-05-08	3.4200	3.4200	3.4100	3.4100	-5.278%	10	1,540	-1.760%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-11.980%	1	1,540	-6.944%
2026-05-06	3.9600	4.0900	3.9600	4.0900	-18.200%	3	1,540	-18.093%
2026-05-04	5.0600	5.2300	5.0000	5.0000	-3.846%	27	1,540	-33.000%
2026-05-01	5.5000	5.5000	4.9500	5.2000	+10.638%	27	1,511	-35.577%
2026-04-30	4.0000	5.0000	4.0000	4.7000	+44.615%	102	1,511	-28.723%
2026-04-29	2.9500	3.2500	2.9500	3.2500	+75.676%	6	1,585	+3.077%
2026-04-17	1.8000	2.2000	1.8000	1.8500	-13.953%	4	1,584	+81.081%
2026-04-14	2.0100	2.1500	2.0100	2.1500	-11.157%	2	1,584	+55.814%
2026-04-13	2.4200	2.5000	2.4000	2.4200	-1.224%	53	1,584	+38.430%
2026-04-10	2.4500	2.4500	2.4500	2.4500	-9.926%	1	1,537	+36.735%
2026-04-09	2.4800	2.7200	2.4800	2.7200	+13.333%	3	1,537	+23.162%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-8.745%	1	1,536	+39.583%
2026-03-31	2.6300	2.6300	2.6300	2.6300	+34.872%	75	1,536	+27.376%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-4.878%	2	1,461	+71.795%
2026-03-23	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,461	+63.415%
2026-03-20	2.0100	2.0100	2.0000	2.0000	-41.003%	26	1,461	+67.500%
2026-03-13	2.8900	3.3900	2.8600	3.3900	+35.600%	217	1,485	-1.180%
2026-03-11	2.5600	2.5600	2.5000	2.5000	0.000%	16	1,275	+34.000%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+0.402%	35	1,290	+34.000%
2026-03-09	2.4900	2.4900	2.4900	2.4900	+2.469%	1	1,255	+34.538%
2026-03-06	2.4500	2.4500	2.3500	2.4300	-7.605%	7	1,255	+37.860%
2026-03-05	2.4700	2.6300	2.4700	2.6300	-12.625%	4	1,259	+27.376%
2026-03-04	2.9800	3.0100	2.9800	3.0100	-2.273%	2	1,261	+11.296%
2026-03-03	3.0800	3.0800	3.0800	3.0800	-8.060%	2	1,260	+8.766%
2026-02-27	3.3500	3.3500	3.3500	3.3500	+5.016%	5	1,260	0.000%
2026-02-26	3.0000	3.1900	3.0000	3.1900	+4.590%	7	1,265	+5.016%
2026-02-25	3.0000	3.0500	2.8000	3.0500	+22.000%	3	1,269	+9.836%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+4.167%	50	1,269	+34.000%
2026-02-19	2.3000	2.5000	2.3000	2.4000	+5.727%	690	1,319	+39.583%
2026-02-18	2.2700	2.3500	2.2500	2.2700	+8.095%	232	767	+47.577%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+16.667%	4	576	+59.524%
2026-02-11	1.1800	1.8000	1.1800	1.8000	+20.805%	2	576	+86.111%
2026-02-09	1.4900	1.4900	1.4900	1.4900	+56.842%	7	574	+124.832%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-9.524%	1	574	+252.632%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+9.375%	1	575	+219.048%
2026-01-22	0.9600	0.9600	0.9600	0.9600	-16.522%	1	574	+248.958%
2026-01-21	1.1500	1.1500	1.1500	1.1500	+13.861%	1	574	+191.304%
2026-01-14	1.0500	1.0500	1.0100	1.0100	+4.124%	11	573	+231.683%
2026-01-13	0.9700	0.9700	0.9700	0.9700	+21.250%	2	562	+245.361%
2026-01-12	0.7600	0.8000	0.7600	0.8000	+5.263%	14	560	+318.750%
2026-01-09	0.7600	0.7600	0.7600	0.7600	+26.667%	8	556	+340.789%
2026-01-08	0.5100	0.6000	0.5100	0.6000	-25.000%	79	564	+458.333%
2026-01-07	0.8000	0.8000	0.8000	0.8000	+42.857%	25	564	+318.750%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-20.000%	26	577	+498.214%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-4.110%	15	577	+378.571%
2025-12-29	0.7500	0.7500	0.6600	0.7300	-23.958%	23	577	+358.904%
2025-12-26	0.9600	0.9600	0.9600	0.9600	+6.667%	1	554	+248.958%
2025-12-22	0.9000	0.9000	0.9000	0.9000	+2.273%	3	554	+272.222%
2025-12-19	0.8800	0.8800	0.8800	0.8800	-24.138%	1	554	+280.682%
2025-12-16	1.1600	1.1600	1.1600	1.1600	-3.333%	1	553	+188.793%
2025-11-18	1.2000	1.2000	1.2000	1.2000	+9.091%	3	553	+179.167%
2025-11-17	1.1000	1.1000	1.1000	1.1000	-4.348%	15	553	+204.545%
2025-11-13	1.1500	1.1500	1.1500	1.1500	-4.167%	1	538	+191.304%
2025-11-10	1.2000	1.2000	1.0700	1.2000	+9.091%	5	537	+179.167%
2025-11-03	1.1000	1.1000	1.1000	1.1000	-40.541%	2	535	+204.545%
2025-10-29	1.8500	1.8500	1.8500	1.8500	0.000%	5	535	+81.081%
2025-10-27	1.8500	1.8500	1.8500	1.8500	-14.352%	1	535	+81.081%
2025-10-20	2.1600	2.1600	2.1600	2.1600	-13.600%	5	535	+55.093%
2025-10-14	2.5000	2.5000	2.5000	2.5000	+2.459%	1	530	+34.000%
2025-10-08	2.5100	2.5100	2.4400	2.4400	+6.087%	2	530	+37.295%
2025-10-01	2.3000	2.3000	2.3000	2.3000	0.000%	5	530	+45.652%
2025-09-25	2.2600	2.3300	2.2000	2.3000	+15.000%	4	525	+45.652%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-3.382%	300	526	+67.500%
2025-09-19	2.1500	2.1700	2.0000	2.0700	-5.479%	207	226	+61.836%
2025-09-17	2.1200	2.2800	2.1200	2.1900	+4.286%	5	21	+52.968%
2025-09-16	2.1000	2.1000	2.1000	2.1000	0.000%	18	18	+59.524%