Dark

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

EOD

Sep 9, 2026

2.05+0.490%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.0500	2.0500	2.0500	2.0500	+0.490%	5	863	0.000%
2026-09-08	2.0700	2.0700	2.0400	2.0400	+16.571%	2	858	+0.490%
2026-09-03	1.7100	1.7500	1.7100	1.7500	-2.235%	2	856	+17.143%
2026-09-02	1.8500	1.8500	1.7900	1.7900	+1.130%	4	856	+14.525%
2026-09-01	1.8000	1.8000	1.7700	1.7700	-5.851%	2	854	+15.819%
2026-08-31	1.8800	1.8800	1.8800	1.8800	-3.590%	2	853	+9.043%
2026-08-26	1.9400	2.0000	1.9400	1.9500	-7.583%	12	854	+5.128%
2026-08-24	2.2000	2.2000	2.1100	2.1100	-12.083%	4	859	-2.844%
2026-08-21	2.4000	2.4000	2.4000	2.4000	+2.564%	2	860	-14.583%
2026-08-20	2.4100	2.4100	2.3400	2.3400	-17.895%	11	859	-12.393%
2026-08-17	2.5500	2.8500	2.5500	2.8500	+12.648%	5	862	-28.070%
2026-08-14	2.6500	2.6500	2.5300	2.5300	-2.317%	42	858	-18.972%
2026-08-13	2.5900	2.6600	2.5800	2.5900	-4.779%	96	824	-20.849%
2026-08-12	2.7200	2.7200	2.7200	2.7200	+1.493%	1	824	-24.632%
2026-08-11	2.7000	2.8000	2.6800	2.6800	+4.688%	4	824	-23.507%
2026-08-10	2.4600	2.5600	2.4100	2.5600	+8.475%	55	821	-19.922%
2026-08-05	2.3400	2.3600	2.3200	2.3600	-2.881%	4	817	-13.136%
2026-08-04	2.3700	2.4300	2.3600	2.4300	+2.532%	34	817	-15.638%
2026-08-03	2.3400	2.4000	2.2900	2.3700	+5.333%	265	815	-13.502%
2026-07-31	2.2800	2.2800	2.1200	2.2500	-2.174%	106	836	-8.889%
2026-07-30	2.1000	2.4300	2.1000	2.3000	+36.905%	220	756	-10.870%
2026-07-28	1.6500	1.6800	1.6500	1.6800	-10.160%	2	538	+22.024%
2026-07-27	1.8700	1.8700	1.8700	1.8700	+6.250%	1	538	+9.626%
2026-07-24	1.7600	1.7600	1.7600	1.7600	-4.348%	2	538	+16.477%
2026-07-22	1.8400	1.8400	1.8400	1.8400	0.000%	2	536	+11.413%
2026-07-21	1.8000	1.8400	1.8000	1.8400	+5.143%	6	534	+11.413%
2026-07-20	1.7200	1.7500	1.7200	1.7500	-2.778%	17	540	+17.143%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-9.091%	1	538	+13.889%
2026-07-15	1.9800	1.9800	1.9800	1.9800	-1.493%	1	538	+3.535%
2026-07-14	1.8500	2.0100	1.8500	2.0100	+6.915%	12	539	+1.990%
2026-07-13	1.8800	1.8800	1.8800	1.8800	-5.051%	1	538	+9.043%
2026-06-24	1.9800	1.9800	1.9800	1.9800	-9.174%	3	537	+3.535%
2026-06-15	2.1800	2.1800	2.1800	2.1800	+9.548%	1	540	-5.963%
2026-06-11	1.9900	1.9900	1.9900	1.9900	-5.687%	3	540	+3.015%
2026-06-05	2.0800	2.1100	2.0800	2.1100	-9.442%	10	543	-2.844%
2026-06-04	2.3300	2.3300	2.3300	2.3300	-7.905%	2	533	-12.017%
2026-06-02	2.6500	2.6700	2.5300	2.5300	-2.692%	363	535	-18.972%
2026-06-01	2.4500	2.6000	2.4500	2.6000	+10.169%	4	549	-21.154%
2026-05-29	2.4000	2.4000	2.3600	2.3600	+10.280%	3	545	-13.136%
2026-05-27	2.1200	2.1600	2.1200	2.1400	+12.632%	4	545	-4.206%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-5.000%	1	544	+7.895%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-8.676%	1	543	+2.500%
2026-05-13	2.1300	2.1900	2.1300	2.1900	-2.232%	3	543	-6.393%
2026-05-12	2.2400	2.2400	2.2400	2.2400	-6.276%	1	544	-8.482%
2026-05-08	2.3900	2.3900	2.3900	2.3900	+0.420%	1	544	-14.226%
2026-05-07	2.3800	2.3800	2.3800	2.3800	+10.698%	2	544	-13.866%
2026-05-06	2.1500	2.1500	2.1500	2.1500	+12.565%	1	545	-4.651%
2026-05-05	1.9700	1.9700	1.8900	1.9100	+0.526%	5	544	+7.330%
2026-05-01	2.0000	2.0000	1.9000	1.9000	-11.215%	4	551	+7.895%
2026-04-30	2.2000	2.2000	2.1400	2.1400	-10.460%	12	551	-4.206%
2026-04-29	2.3900	2.3900	2.3900	2.3900	-7.722%	6	563	-14.226%
2026-04-27	2.5900	2.5900	2.5900	2.5900	-0.385%	3	563	-20.849%
2026-04-23	2.6000	2.6000	2.6000	2.6000	+13.043%	5	560	-21.154%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-23.077%	1	565	-10.870%
2026-04-16	2.9900	2.9900	2.9900	2.9900	+1.014%	10	565	-31.438%
2026-04-15	2.9500	2.9600	2.9100	2.9600	+9.630%	6	565	-30.743%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+18.943%	1	561	-24.074%
2026-04-13	2.2700	2.2700	2.2700	2.2700	-27.937%	1	558	-9.692%
2026-03-19	3.1500	3.1500	3.1500	3.1500	+20.690%	50	557	-34.921%
2026-03-03	2.6100	2.6100	2.6100	2.6100	+14.474%	6	507	-21.456%
2026-03-02	2.2800	2.2800	2.2800	2.2800	+0.885%	1	502	-10.088%
2026-02-26	2.2600	2.2600	2.2600	2.2600	-3.830%	5	503	-9.292%
2026-02-24	2.3500	2.3500	2.3500	2.3500	0.000%	2	503	-12.766%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-2.083%	1	503	-12.766%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-5.882%	2	503	-14.583%
2026-02-19	2.5500	2.5500	2.5500	2.5500	-1.923%	2	505	-19.608%
2026-02-18	2.3000	2.6000	2.3000	2.6000	+6.122%	6	505	-21.154%
2026-02-17	2.4000	2.4500	2.4000	2.4500	+3.376%	14	499	-16.327%
2026-02-12	2.6400	2.6400	2.3700	2.3700	-13.818%	2	505	-13.502%
2026-02-09	2.7200	2.7500	2.7200	2.7500	+3.774%	121	504	-25.455%
2026-02-04	2.6500	2.6500	2.6500	2.6500	-11.667%	5	383	-22.642%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+5.634%	4	388	-31.667%
2026-01-27	3.0700	3.0700	2.8300	2.8400	-3.401%	16	384	-27.817%
2026-01-26	3.0000	3.0500	2.9400	2.9400	-5.161%	13	387	-30.272%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-12.676%	1	385	-33.871%
2026-01-22	3.5500	3.5500	3.5500	3.5500	+2.899%	1	385	-42.254%
2026-01-21	3.4500	3.4500	3.4500	3.4500	+1.471%	10	385	-40.580%
2026-01-20	3.2000	3.4000	3.2000	3.4000	0.000%	2	385	-39.706%
2026-01-16	3.4000	3.4000	3.4000	3.4000	0.000%	2	383	-39.706%
2026-01-15	3.4500	3.4500	3.4000	3.4000	-4.225%	11	383	-39.706%
2026-01-14	3.3500	3.5500	3.3500	3.5500	-8.974%	103	393	-42.254%
2026-01-13	3.7800	3.9000	3.7800	3.9000	-7.143%	22	393	-47.436%
2026-01-12	4.2200	4.2200	4.2000	4.2000	-4.977%	7	393	-51.190%
2026-01-09	4.5000	4.7100	4.3900	4.4200	-17.383%	108	399	-53.620%
2026-01-07	4.8500	5.3500	4.8500	5.3500	+3.883%	3	498	-61.682%
2026-01-06	4.9700	5.3900	4.9700	5.1500	+7.966%	202	495	-60.194%
2026-01-05	4.8000	5.1000	4.7700	4.7700	+10.417%	59	230	-57.023%
2025-12-31	4.3200	4.3200	4.3200	4.3200	-1.144%	6	230	-52.546%
2025-12-29	4.3700	4.3700	4.3700	4.3700	-0.682%	5	230	-53.089%
2025-12-26	4.3000	4.4000	4.3000	4.4000	0.000%	2	225	-53.409%
2025-12-23	4.4000	4.4000	4.3200	4.4000	-6.383%	6	223	-53.409%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-2.083%	3	223	-56.383%
2025-12-19	4.8000	4.8000	4.8000	4.8000	+5.495%	4	223	-57.292%
2025-12-11	4.7900	4.8500	4.3500	4.5500	-11.650%	4	219	-54.945%
2025-12-05	5.1500	5.1500	5.1500	5.1500	+1.578%	5	219	-60.194%
2025-11-28	5.0700	5.0700	5.0700	5.0700	-0.588%	10	215	-59.566%
2025-11-26	5.3000	5.3000	5.1000	5.1000	-3.774%	3	204	-59.804%
2025-11-24	5.0300	5.3000	5.0300	5.3000	+5.578%	11	204	-61.321%
2025-11-21	5.0000	5.0200	5.0000	5.0200	-6.168%	2	204	-59.163%
2025-11-20	5.3500	5.3500	5.3500	5.3500	+0.943%	1	204	-61.682%
2025-11-19	5.3000	5.3000	5.3000	5.3000	0.000%	1	203	-61.321%
2025-11-17	5.2500	5.3000	5.2500	5.3000	-3.285%	3	202	-61.321%
2025-11-14	5.6100	5.6100	5.4800	5.4800	+1.481%	6	202	-62.591%
2025-11-12	5.4000	5.4000	5.4000	5.4000	+2.857%	1	196	-62.037%
2025-11-11	5.6800	5.6800	5.2500	5.2500	-9.012%	3	195	-60.952%
2025-11-10	5.7000	5.9000	5.7000	5.7700	-0.859%	4	198	-64.471%
2025-11-07	5.8200	5.8200	5.8200	5.8200	-1.020%	2	194	-64.777%
2025-11-06	5.9000	5.9000	5.8800	5.8800	-2.810%	2	192	-65.136%
2025-11-04	6.0500	6.0500	6.0500	6.0500	-0.820%	7	192	-66.116%
2025-11-03	6.0500	6.1000	6.0500	6.1000	+7.018%	50	147	-66.393%
2025-10-31	5.7000	5.7000	5.7000	5.7000	+2.151%	6	147	-64.035%
2025-10-30	5.2500	6.0000	4.4500	5.5800	+35.109%	27	141	-63.262%
2025-10-29	4.2500	4.2500	4.1300	4.1300	+0.732%	4	114	-50.363%
2025-10-16	3.4600	4.1000	3.4600	4.1000	+6.494%	33	110	-50.000%
2025-10-13	3.8500	3.8500	3.7000	3.8500	+4.054%	5	77	-46.753%
2025-10-08	3.7000	3.7000	3.7000	3.7000	0.000%	1	72	-44.595%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+7.246%	3	71	-44.595%
2025-09-29	3.5000	3.5000	3.4500	3.4500	-11.538%	41	68	-40.580%
2025-09-22	3.9000	3.9000	3.9000	3.9000	+2.632%	20	27	-47.436%
2025-09-18	3.8000	3.8000	3.8000	3.8000	+4.110%	3	7	-46.053%
2025-09-15	3.6000	3.6500	3.6000	3.6500	0.000%	4	4	-43.836%