Dark

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

EOD

Jul 23, 2026

5.55-3.478%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.7200	5.7200	5.3000	5.5500	-3.478%	5	1,726	0.000%
2026-07-22	5.7500	5.7500	5.7500	5.7500	-5.116%	1	1,722	-3.478%
2026-07-21	6.1000	6.1000	6.0400	6.0600	-4.567%	30	1,722	-8.416%
2026-07-20	5.9800	6.3500	5.9800	6.3500	+6.902%	12	1,699	-12.598%
2026-07-17	6.0000	6.6200	5.4800	5.9400	+14.231%	26	1,702	-6.566%
2026-07-16	4.9000	5.2000	4.9000	5.2000	+9.474%	25	1,700	+6.731%
2026-07-15	4.5500	4.7500	4.5500	4.7500	+9.195%	12	1,702	+16.842%
2026-07-14	4.8500	4.8500	4.2700	4.3500	-7.249%	21	1,702	+27.586%
2026-07-13	5.0000	5.0000	4.6900	4.6900	-4.090%	8	1,695	+18.337%
2026-07-10	4.8900	4.8900	4.8900	4.8900	+0.411%	5	1,693	+13.497%
2026-07-09	4.8700	4.8700	4.8700	4.8700	-14.561%	5	1,688	+13.963%
2026-07-08	5.7000	5.7000	5.7000	5.7000	+2.518%	11	1,688	-2.632%
2026-07-07	5.6200	5.6200	5.5600	5.5600	+10.978%	12	1,687	-0.180%
2026-07-06	4.7500	5.0800	4.6900	5.0100	+0.200%	37	1,687	+10.778%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-4.215%	10	1,668	+11.000%
2026-06-30	5.2200	5.2200	5.2200	5.2200	-13.000%	6	1,658	+6.322%
2026-06-29	5.3500	6.0000	5.3500	6.0000	+10.497%	82	1,652	-7.500%
2026-06-26	5.9500	5.9500	5.4300	5.4300	0.000%	2	1,651	+2.210%
2026-06-25	5.5000	5.6100	5.2500	5.4300	+18.043%	9	1,650	+2.210%
2026-06-24	4.9500	4.9500	4.6000	4.6000	-8.000%	100	1,643	+20.652%
2026-06-23	4.9000	5.0000	4.9000	5.0000	+19.048%	2	1,543	+11.000%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+5.263%	1	1,541	+32.143%
2026-06-18	3.9500	4.0000	3.9500	3.9900	+1.527%	30	1,527	+39.098%
2026-06-17	3.9300	3.9300	3.9300	3.9300	-25.143%	1	1,527	+41.221%
2026-06-10	4.8000	5.2500	4.8000	5.2500	+5.000%	16	1,527	+5.714%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+25.000%	3	1,540	+11.000%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+33.333%	1	1,540	+38.750%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-16.667%	3	1,540	+85.000%
2026-06-01	3.6400	3.6400	3.6000	3.6000	+48.148%	19	1,537	+54.167%
2026-05-29	2.4300	2.4300	2.4300	2.4300	-47.742%	15	1,527	+128.395%
2026-05-27	4.6500	4.6500	4.6500	4.6500	-3.527%	5	1,527	+19.355%
2026-05-26	4.8200	4.8200	4.8200	4.8200	-13.620%	5	1,523	+15.145%
2026-05-22	5.5800	5.5800	5.5800	5.5800	+0.180%	5	1,523	-0.538%
2026-05-21	5.5300	5.5700	5.5200	5.5700	+5.094%	22	1,523	-0.359%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+0.952%	2	1,523	+4.717%
2026-05-18	5.2100	5.2500	5.2000	5.2500	+6.275%	22	1,542	+5.714%
2026-05-15	4.9400	4.9400	4.9400	4.9400	+17.619%	1	1,542	+12.348%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+25.749%	4	1,540	+32.143%
2026-05-11	3.3400	3.3400	3.3400	3.3400	-2.053%	3	1,540	+66.168%
2026-05-08	3.4200	3.4200	3.4100	3.4100	-5.278%	10	1,540	+62.757%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-11.980%	1	1,540	+54.167%
2026-05-06	3.9600	4.0900	3.9600	4.0900	-18.200%	3	1,540	+35.697%
2026-05-04	5.0600	5.2300	5.0000	5.0000	-3.846%	27	1,540	+11.000%
2026-05-01	5.5000	5.5000	4.9500	5.2000	+10.638%	27	1,511	+6.731%
2026-04-30	4.0000	5.0000	4.0000	4.7000	+44.615%	102	1,511	+18.085%
2026-04-29	2.9500	3.2500	2.9500	3.2500	+75.676%	6	1,585	+70.769%
2026-04-17	1.8000	2.2000	1.8000	1.8500	-13.953%	4	1,584	+200.000%
2026-04-14	2.0100	2.1500	2.0100	2.1500	-11.157%	2	1,584	+158.140%
2026-04-13	2.4200	2.5000	2.4000	2.4200	-1.224%	53	1,584	+129.339%
2026-04-10	2.4500	2.4500	2.4500	2.4500	-9.926%	1	1,537	+126.531%
2026-04-09	2.4800	2.7200	2.4800	2.7200	+13.333%	3	1,537	+104.044%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-8.745%	1	1,536	+131.250%
2026-03-31	2.6300	2.6300	2.6300	2.6300	+34.872%	75	1,536	+111.027%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-4.878%	2	1,461	+184.615%
2026-03-23	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,461	+170.732%
2026-03-20	2.0100	2.0100	2.0000	2.0000	-41.003%	26	1,461	+177.500%
2026-03-13	2.8900	3.3900	2.8600	3.3900	+35.600%	217	1,485	+63.717%
2026-03-11	2.5600	2.5600	2.5000	2.5000	0.000%	16	1,275	+122.000%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+0.402%	35	1,290	+122.000%
2026-03-09	2.4900	2.4900	2.4900	2.4900	+2.469%	1	1,255	+122.892%
2026-03-06	2.4500	2.4500	2.3500	2.4300	-7.605%	7	1,255	+128.395%
2026-03-05	2.4700	2.6300	2.4700	2.6300	-12.625%	4	1,259	+111.027%
2026-03-04	2.9800	3.0100	2.9800	3.0100	-2.273%	2	1,261	+84.385%
2026-03-03	3.0800	3.0800	3.0800	3.0800	-8.060%	2	1,260	+80.195%
2026-02-27	3.3500	3.3500	3.3500	3.3500	+5.016%	5	1,260	+65.672%
2026-02-26	3.0000	3.1900	3.0000	3.1900	+4.590%	7	1,265	+73.981%
2026-02-25	3.0000	3.0500	2.8000	3.0500	+22.000%	3	1,269	+81.967%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+4.167%	50	1,269	+122.000%
2026-02-19	2.3000	2.5000	2.3000	2.4000	+5.727%	690	1,319	+131.250%
2026-02-18	2.2700	2.3500	2.2500	2.2700	+8.095%	232	767	+144.493%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+16.667%	4	576	+164.286%
2026-02-11	1.1800	1.8000	1.1800	1.8000	+20.805%	2	576	+208.333%
2026-02-09	1.4900	1.4900	1.4900	1.4900	+56.842%	7	574	+272.483%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-9.524%	1	574	+484.211%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+9.375%	1	575	+428.571%
2026-01-22	0.9600	0.9600	0.9600	0.9600	-16.522%	1	574	+478.125%
2026-01-21	1.1500	1.1500	1.1500	1.1500	+13.861%	1	574	+382.609%
2026-01-14	1.0500	1.0500	1.0100	1.0100	+4.124%	11	573	+449.505%
2026-01-13	0.9700	0.9700	0.9700	0.9700	+21.250%	2	562	+472.165%
2026-01-12	0.7600	0.8000	0.7600	0.8000	+5.263%	14	560	+593.750%
2026-01-09	0.7600	0.7600	0.7600	0.7600	+26.667%	8	556	+630.263%
2026-01-08	0.5100	0.6000	0.5100	0.6000	-25.000%	79	564	+825.000%
2026-01-07	0.8000	0.8000	0.8000	0.8000	+42.857%	25	564	+593.750%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-20.000%	26	577	+891.071%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-4.110%	15	577	+692.857%
2025-12-29	0.7500	0.7500	0.6600	0.7300	-23.958%	23	577	+660.274%
2025-12-26	0.9600	0.9600	0.9600	0.9600	+6.667%	1	554	+478.125%
2025-12-22	0.9000	0.9000	0.9000	0.9000	+2.273%	3	554	+516.667%
2025-12-19	0.8800	0.8800	0.8800	0.8800	-24.138%	1	554	+530.682%
2025-12-16	1.1600	1.1600	1.1600	1.1600	-3.333%	1	553	+378.448%
2025-11-18	1.2000	1.2000	1.2000	1.2000	+9.091%	3	553	+362.500%
2025-11-17	1.1000	1.1000	1.1000	1.1000	-4.348%	15	553	+404.545%
2025-11-13	1.1500	1.1500	1.1500	1.1500	-4.167%	1	538	+382.609%
2025-11-10	1.2000	1.2000	1.0700	1.2000	+9.091%	5	537	+362.500%
2025-11-03	1.1000	1.1000	1.1000	1.1000	-40.541%	2	535	+404.545%
2025-10-29	1.8500	1.8500	1.8500	1.8500	0.000%	5	535	+200.000%
2025-10-27	1.8500	1.8500	1.8500	1.8500	-14.352%	1	535	+200.000%
2025-10-20	2.1600	2.1600	2.1600	2.1600	-13.600%	5	535	+156.944%
2025-10-14	2.5000	2.5000	2.5000	2.5000	+2.459%	1	530	+122.000%
2025-10-08	2.5100	2.5100	2.4400	2.4400	+6.087%	2	530	+127.459%
2025-10-01	2.3000	2.3000	2.3000	2.3000	0.000%	5	530	+141.304%
2025-09-25	2.2600	2.3300	2.2000	2.3000	+15.000%	4	525	+141.304%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-3.382%	300	526	+177.500%
2025-09-19	2.1500	2.1700	2.0000	2.0700	-5.479%	207	226	+168.116%
2025-09-17	2.1200	2.2800	2.1200	2.1900	+4.286%	5	21	+153.425%
2025-09-16	2.1000	2.1000	2.1000	2.1000	0.000%	18	18	+164.286%