Dark

MO20280121P45
MO Jan 21 2028 45.00 Put (MO280121P00045000)
option OPRA

EOD

Sep 10, 2026

1.11-8.264%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1100	1.1100	1.1100	1.1100	-8.264%	1	1,219	0.000%
2026-09-09	1.2100	1.2100	1.2100	1.2100	+0.833%	1	1,220	-8.264%
2026-09-08	1.2000	1.2000	1.2000	1.2000	-4.762%	1	1,219	-7.500%
2026-08-27	1.2200	1.2600	1.2200	1.2600	-3.817%	4	1,218	-11.905%
2026-08-24	1.2500	1.3100	1.2500	1.3100	-14.379%	6	1,214	-15.267%
2026-08-18	1.5300	1.5300	1.5300	1.5300	-1.290%	5	1,218	-27.451%
2026-08-14	1.5000	1.5500	1.5000	1.5500	-2.516%	801	1,213	-28.387%
2026-08-13	1.5900	1.5900	1.5900	1.5900	-5.917%	1	412	-30.189%
2026-08-11	1.7000	1.7600	1.6100	1.6900	+5.625%	7	411	-34.320%
2026-08-10	1.6000	1.6000	1.6000	1.6000	+14.286%	5	411	-30.625%
2026-08-05	1.4000	1.4000	1.4000	1.4000	+6.870%	6	406	-20.714%
2026-08-03	1.4900	1.4900	1.3100	1.3100	-9.655%	4	406	-15.267%
2026-07-30	1.4500	1.4500	1.4500	1.4500	+38.095%	5	406	-23.448%
2026-07-28	1.0000	1.0500	1.0000	1.0500	-14.634%	18	401	+5.714%
2026-07-24	1.2300	1.2300	1.2300	1.2300	-5.385%	7	406	-9.756%
2026-07-23	1.3000	1.3000	1.3000	1.3000	+16.071%	1	413	-14.615%
2026-07-21	1.1200	1.1200	1.1200	1.1200	-6.667%	10	414	-0.893%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+20.000%	1	414	-7.500%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-10.714%	1	415	+11.000%
2026-07-07	1.1200	1.1200	1.1200	1.1200	+1.818%	1	414	-0.893%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-8.333%	2	413	+0.909%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-12.409%	4	413	-7.500%
2026-06-22	1.3700	1.3700	1.3700	1.3700	-3.521%	1	417	-18.978%
2026-06-17	1.4200	1.4200	1.4200	1.4200	0.000%	3	418	-21.831%
2026-06-15	1.4200	1.4200	1.4200	1.4200	-1.389%	5	418	-21.831%
2026-06-04	1.4400	1.4400	1.4400	1.4400	-5.882%	1	418	-22.917%
2026-06-01	1.5300	1.5300	1.5300	1.5300	+27.500%	1	417	-27.451%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+1.695%	1	416	-7.500%
2026-05-18	1.1800	1.1800	1.1800	1.1800	-12.593%	5	412	-5.932%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+10.656%	1	412	-17.778%
2026-05-04	1.2400	1.2400	1.2200	1.2200	-27.811%	24	412	-9.016%
2026-04-27	1.6900	1.6900	1.6900	1.6900	+3.681%	3	432	-34.320%
2026-04-23	1.6300	1.6300	1.6300	1.6300	-15.544%	5	429	-31.902%
2026-04-20	1.9300	1.9300	1.9300	1.9300	+1.579%	2	434	-42.487%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+9.827%	5	435	-41.579%
2026-03-30	1.7800	1.9400	1.7300	1.7300	-17.619%	6	430	-35.838%
2026-03-19	2.1000	2.1000	2.1000	2.1000	+5.000%	3	430	-47.143%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+36.054%	2	427	-44.500%
2026-02-26	1.4700	1.4700	1.4700	1.4700	+5.000%	10	427	-24.490%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-11.392%	2	427	-20.714%
2026-02-24	1.5600	1.5800	1.5600	1.5800	-6.509%	2	427	-29.747%
2026-02-20	1.6900	1.6900	1.6900	1.6900	+12.667%	3	427	-34.320%
2026-02-13	1.5500	1.5500	1.5000	1.5000	-35.345%	3	428	-26.000%
2026-01-29	2.3200	2.3200	2.3200	2.3200	+16.000%	1	428	-52.155%
2026-01-20	2.1200	2.1200	2.0000	2.0000	-13.420%	2	428	-44.500%
2026-01-16	2.3100	2.3100	2.3100	2.3100	+7.442%	10	439	-51.948%
2026-01-14	2.1500	2.1500	2.1500	2.1500	-17.939%	1	439	-48.372%
2026-01-12	2.6200	2.6200	2.6200	2.6200	-3.676%	3	439	-57.634%
2026-01-09	2.7600	2.8000	2.7200	2.7200	-17.825%	27	436	-59.191%
2026-01-07	3.3100	3.3100	3.3100	3.3100	+0.915%	1	431	-66.465%
2026-01-06	3.2800	3.2800	3.2800	3.2800	+6.840%	4	431	-66.159%
2026-01-05	3.0000	3.0700	2.7900	3.0700	+22.800%	58	374	-63.844%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-9.091%	1	374	-55.600%
2025-12-29	2.7900	2.7900	2.7500	2.7500	-1.786%	7	373	-59.636%
2025-12-26	2.8000	2.8000	2.8000	2.8000	+0.358%	2	366	-60.357%
2025-12-23	2.7900	2.7900	2.7900	2.7900	-8.525%	5	364	-60.215%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-1.929%	3	364	-63.607%
2025-12-18	3.1100	3.1100	3.1100	3.1100	+6.507%	1	364	-64.309%
2025-12-17	2.9200	2.9200	2.9200	2.9200	-5.806%	5	363	-61.986%
2025-12-16	3.1000	3.1000	3.1000	3.1000	+5.085%	5	358	-64.194%
2025-12-15	2.9500	2.9500	2.9500	2.9500	-3.279%	10	353	-62.373%
2025-12-11	3.0500	3.0500	3.0500	3.0500	-7.576%	1	363	-63.607%
2025-12-01	3.4000	3.4000	3.3000	3.3000	-7.042%	264	362	-66.364%
2025-11-25	3.5500	3.5500	3.5500	3.5500	-4.570%	3	98	-68.732%
2025-11-12	3.7200	3.7200	3.7200	3.7200	+1.918%	1	99	-70.161%
2025-11-11	3.6000	3.6500	3.6000	3.6500	-9.877%	2	99	-69.589%
2025-11-10	4.0500	4.0500	4.0500	4.0500	+1.250%	1	97	-72.593%
2025-11-06	4.0000	4.0000	4.0000	4.0000	0.000%	11	98	-72.250%
2025-10-30	3.2500	4.5300	3.2500	4.0000	+44.404%	15	87	-72.250%
2025-10-21	2.5000	2.8400	2.5000	2.7700	+23.111%	24	74	-59.928%
2025-10-16	2.6300	2.6300	2.2500	2.2500	-13.462%	14	50	-50.667%
2025-10-14	2.6000	2.6000	2.6000	2.6000	0.000%	2	36	-57.308%
2025-10-13	2.6000	2.6000	2.6000	2.6000	+10.638%	5	34	-57.308%
2025-10-03	2.3500	2.3500	2.3500	2.3500	-4.472%	1	29	-52.766%
2025-09-25	2.4100	2.4600	2.4100	2.4600	-4.651%	2	28	-54.878%
2025-09-23	2.5800	2.5800	2.5800	2.5800	+5.306%	2	28	-56.977%
2025-09-19	2.4500	2.4500	2.4500	2.4500	-2.000%	5	26	-54.694%
2025-09-18	2.5000	2.5000	2.5000	2.5000	0.000%	4	21	-55.600%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+1.215%	15	17	-55.600%
2025-09-15	2.4700	2.4700	2.4700	2.4700	0.000%	2	2	-55.061%