Dark

MO20280121P50
MO Jan 21 2028 50.00 Put (MO280121P00050000)
option OPRA

EOD

Jul 22, 2026

1.840.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.8400	1.8400	1.8400	1.8400	0.000%	2	536	0.000%
2026-07-21	1.8000	1.8400	1.8000	1.8400	+5.143%	6	534	0.000%
2026-07-20	1.7200	1.7500	1.7200	1.7500	-2.778%	17	540	+5.143%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-9.091%	1	538	+2.222%
2026-07-15	1.9800	1.9800	1.9800	1.9800	-1.493%	1	538	-7.071%
2026-07-14	1.8500	2.0100	1.8500	2.0100	+6.915%	12	539	-8.458%
2026-07-13	1.8800	1.8800	1.8800	1.8800	-5.051%	1	538	-2.128%
2026-06-24	1.9800	1.9800	1.9800	1.9800	-9.174%	3	537	-7.071%
2026-06-15	2.1800	2.1800	2.1800	2.1800	+9.548%	1	540	-15.596%
2026-06-11	1.9900	1.9900	1.9900	1.9900	-5.687%	3	540	-7.538%
2026-06-05	2.0800	2.1100	2.0800	2.1100	-9.442%	10	543	-12.796%
2026-06-04	2.3300	2.3300	2.3300	2.3300	-7.905%	2	533	-21.030%
2026-06-02	2.6500	2.6700	2.5300	2.5300	-2.692%	363	535	-27.273%
2026-06-01	2.4500	2.6000	2.4500	2.6000	+10.169%	4	549	-29.231%
2026-05-29	2.4000	2.4000	2.3600	2.3600	+10.280%	3	545	-22.034%
2026-05-27	2.1200	2.1600	2.1200	2.1400	+12.632%	4	545	-14.019%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-5.000%	1	544	-3.158%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-8.676%	1	543	-8.000%
2026-05-13	2.1300	2.1900	2.1300	2.1900	-2.232%	3	543	-15.982%
2026-05-12	2.2400	2.2400	2.2400	2.2400	-6.276%	1	544	-17.857%
2026-05-08	2.3900	2.3900	2.3900	2.3900	+0.420%	1	544	-23.013%
2026-05-07	2.3800	2.3800	2.3800	2.3800	+10.698%	2	544	-22.689%
2026-05-06	2.1500	2.1500	2.1500	2.1500	+12.565%	1	545	-14.419%
2026-05-05	1.9700	1.9700	1.8900	1.9100	+0.526%	5	544	-3.665%
2026-05-01	2.0000	2.0000	1.9000	1.9000	-11.215%	4	551	-3.158%
2026-04-30	2.2000	2.2000	2.1400	2.1400	-10.460%	12	551	-14.019%
2026-04-29	2.3900	2.3900	2.3900	2.3900	-7.722%	6	563	-23.013%
2026-04-27	2.5900	2.5900	2.5900	2.5900	-0.385%	3	563	-28.958%
2026-04-23	2.6000	2.6000	2.6000	2.6000	+13.043%	5	560	-29.231%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-23.077%	1	565	-20.000%
2026-04-16	2.9900	2.9900	2.9900	2.9900	+1.014%	10	565	-38.462%
2026-04-15	2.9500	2.9600	2.9100	2.9600	+9.630%	6	565	-37.838%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+18.943%	1	561	-31.852%
2026-04-13	2.2700	2.2700	2.2700	2.2700	-27.937%	1	558	-18.943%
2026-03-19	3.1500	3.1500	3.1500	3.1500	+20.690%	50	557	-41.587%
2026-03-03	2.6100	2.6100	2.6100	2.6100	+14.474%	6	507	-29.502%
2026-03-02	2.2800	2.2800	2.2800	2.2800	+0.885%	1	502	-19.298%
2026-02-26	2.2600	2.2600	2.2600	2.2600	-3.830%	5	503	-18.584%
2026-02-24	2.3500	2.3500	2.3500	2.3500	0.000%	2	503	-21.702%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-2.083%	1	503	-21.702%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-5.882%	2	503	-23.333%
2026-02-19	2.5500	2.5500	2.5500	2.5500	-1.923%	2	505	-27.843%
2026-02-18	2.3000	2.6000	2.3000	2.6000	+6.122%	6	505	-29.231%
2026-02-17	2.4000	2.4500	2.4000	2.4500	+3.376%	14	499	-24.898%
2026-02-12	2.6400	2.6400	2.3700	2.3700	-13.818%	2	505	-22.363%
2026-02-09	2.7200	2.7500	2.7200	2.7500	+3.774%	121	504	-33.091%
2026-02-04	2.6500	2.6500	2.6500	2.6500	-11.667%	5	383	-30.566%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+5.634%	4	388	-38.667%
2026-01-27	3.0700	3.0700	2.8300	2.8400	-3.401%	16	384	-35.211%
2026-01-26	3.0000	3.0500	2.9400	2.9400	-5.161%	13	387	-37.415%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-12.676%	1	385	-40.645%
2026-01-22	3.5500	3.5500	3.5500	3.5500	+2.899%	1	385	-48.169%
2026-01-21	3.4500	3.4500	3.4500	3.4500	+1.471%	10	385	-46.667%
2026-01-20	3.2000	3.4000	3.2000	3.4000	0.000%	2	385	-45.882%
2026-01-16	3.4000	3.4000	3.4000	3.4000	0.000%	2	383	-45.882%
2026-01-15	3.4500	3.4500	3.4000	3.4000	-4.225%	11	383	-45.882%
2026-01-14	3.3500	3.5500	3.3500	3.5500	-8.974%	103	393	-48.169%
2026-01-13	3.7800	3.9000	3.7800	3.9000	-7.143%	22	393	-52.821%
2026-01-12	4.2200	4.2200	4.2000	4.2000	-4.977%	7	393	-56.190%
2026-01-09	4.5000	4.7100	4.3900	4.4200	-17.383%	108	399	-58.371%
2026-01-07	4.8500	5.3500	4.8500	5.3500	+3.883%	3	498	-65.607%
2026-01-06	4.9700	5.3900	4.9700	5.1500	+7.966%	202	495	-64.272%
2026-01-05	4.8000	5.1000	4.7700	4.7700	+10.417%	59	230	-61.426%
2025-12-31	4.3200	4.3200	4.3200	4.3200	-1.144%	6	230	-57.407%
2025-12-29	4.3700	4.3700	4.3700	4.3700	-0.682%	5	230	-57.895%
2025-12-26	4.3000	4.4000	4.3000	4.4000	0.000%	2	225	-58.182%
2025-12-23	4.4000	4.4000	4.3200	4.4000	-6.383%	6	223	-58.182%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-2.083%	3	223	-60.851%
2025-12-19	4.8000	4.8000	4.8000	4.8000	+5.495%	4	223	-61.667%
2025-12-11	4.7900	4.8500	4.3500	4.5500	-11.650%	4	219	-59.560%
2025-12-05	5.1500	5.1500	5.1500	5.1500	+1.578%	5	219	-64.272%
2025-11-28	5.0700	5.0700	5.0700	5.0700	-0.588%	10	215	-63.708%
2025-11-26	5.3000	5.3000	5.1000	5.1000	-3.774%	3	204	-63.922%
2025-11-24	5.0300	5.3000	5.0300	5.3000	+5.578%	11	204	-65.283%
2025-11-21	5.0000	5.0200	5.0000	5.0200	-6.168%	2	204	-63.347%
2025-11-20	5.3500	5.3500	5.3500	5.3500	+0.943%	1	204	-65.607%
2025-11-19	5.3000	5.3000	5.3000	5.3000	0.000%	1	203	-65.283%
2025-11-17	5.2500	5.3000	5.2500	5.3000	-3.285%	3	202	-65.283%
2025-11-14	5.6100	5.6100	5.4800	5.4800	+1.481%	6	202	-66.423%
2025-11-12	5.4000	5.4000	5.4000	5.4000	+2.857%	1	196	-65.926%
2025-11-11	5.6800	5.6800	5.2500	5.2500	-9.012%	3	195	-64.952%
2025-11-10	5.7000	5.9000	5.7000	5.7700	-0.859%	4	198	-68.111%
2025-11-07	5.8200	5.8200	5.8200	5.8200	-1.020%	2	194	-68.385%
2025-11-06	5.9000	5.9000	5.8800	5.8800	-2.810%	2	192	-68.707%
2025-11-04	6.0500	6.0500	6.0500	6.0500	-0.820%	7	192	-69.587%
2025-11-03	6.0500	6.1000	6.0500	6.1000	+7.018%	50	147	-69.836%
2025-10-31	5.7000	5.7000	5.7000	5.7000	+2.151%	6	147	-67.719%
2025-10-30	5.2500	6.0000	4.4500	5.5800	+35.109%	27	141	-67.025%
2025-10-29	4.2500	4.2500	4.1300	4.1300	+0.732%	4	114	-55.448%
2025-10-16	3.4600	4.1000	3.4600	4.1000	+6.494%	33	110	-55.122%
2025-10-13	3.8500	3.8500	3.7000	3.8500	+4.054%	5	77	-52.208%
2025-10-08	3.7000	3.7000	3.7000	3.7000	0.000%	1	72	-50.270%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+7.246%	3	71	-50.270%
2025-09-29	3.5000	3.5000	3.4500	3.4500	-11.538%	41	68	-46.667%
2025-09-22	3.9000	3.9000	3.9000	3.9000	+2.632%	20	27	-52.821%
2025-09-18	3.8000	3.8000	3.8000	3.8000	+4.110%	3	7	-51.579%
2025-09-15	3.6000	3.6500	3.6000	3.6500	0.000%	4	4	-49.589%