Dark

TM20270115C200
TM Jan 15 2027 200.00 Call (TM270115C00200000)
option OPRA

EOD

Jul 31, 2026

10.30-10.435%(-1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	10.8000	10.8000	10.0000	10.3000	-10.435%	6	351	0.000%
2026-07-30	11.1000	11.9000	11.1000	11.5000	-6.504%	34	349	-10.435%
2026-07-29	11.5000	12.5000	11.0000	12.3000	+53.750%	12	330	-16.260%
2026-07-28	7.2000	8.0000	7.2000	8.0000	+23.077%	58	333	+28.750%
2026-07-27	6.9000	6.9000	6.5000	6.5000	+18.182%	16	390	+58.462%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-22.535%	1	404	+87.273%
2026-07-22	6.9000	7.1000	6.9000	7.1000	-4.054%	7	404	+45.070%
2026-07-21	7.4000	7.4000	7.4000	7.4000	+13.846%	1	403	+39.189%
2026-07-17	5.7000	6.5600	5.7000	6.5000	-8.451%	8	404	+58.462%
2026-07-16	7.1000	7.1000	7.1000	7.1000	+9.231%	5	400	+45.070%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+18.182%	2	405	+58.462%
2026-07-10	6.2500	6.2500	5.5000	5.5000	-3.509%	8	405	+87.273%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-18.571%	1	403	+80.702%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-2.371%	5	402	+47.143%
2026-07-06	7.1700	7.1700	7.1700	7.1700	+24.696%	2	397	+43.654%
2026-07-02	6.0000	6.1000	5.7500	5.7500	+15.000%	88	307	+79.130%
2026-07-01	5.3800	5.3800	5.0000	5.0000	0.000%	10	307	+106.000%
2026-06-30	4.5000	5.0800	4.5000	5.0000	-13.793%	6	298	+106.000%
2026-06-29	6.0000	6.0000	5.8000	5.8000	-4.290%	4	293	+77.586%
2026-06-26	5.8000	6.0600	5.8000	6.0600	+37.415%	7	291	+69.967%
2026-06-25	4.7000	4.7000	4.4100	4.4100	-23.966%	13	291	+133.560%
2026-06-22	5.5000	5.8000	5.5000	5.8000	-15.942%	3	290	+77.586%
2026-06-18	7.0000	7.0000	6.9000	6.9000	-22.122%	6	284	+49.275%
2026-06-15	8.8600	8.8600	8.8600	8.8600	+26.571%	1	284	+16.253%
2026-06-11	6.5000	7.0000	6.5000	7.0000	-3.448%	4	284	+47.143%
2026-06-10	7.8000	7.8000	7.2000	7.2500	-3.333%	15	283	+42.069%
2026-06-09	8.9000	9.1000	7.5000	7.5000	-11.348%	24	279	+37.333%
2026-06-05	9.0000	9.0000	8.4600	8.4600	-7.440%	6	262	+21.749%
2026-06-04	8.7000	9.1400	8.7000	9.1400	-3.789%	11	260	+12.691%
2026-06-03	9.5800	9.5800	9.3300	9.5000	-4.234%	8	250	+8.421%
2026-06-02	9.6000	9.9200	9.6000	9.9200	-7.721%	16	244	+3.831%
2026-06-01	10.8000	10.8000	10.2700	10.7500	-22.101%	11	228	-4.186%
2026-05-29	13.7100	13.8000	13.5000	13.8000	-5.479%	45	224	-25.362%
2026-05-28	14.6000	14.6000	14.6000	14.6000	+6.960%	6	195	-29.452%
2026-05-22	13.3000	13.6500	13.3000	13.6500	+2.632%	3	201	-24.542%
2026-05-21	13.3000	13.3000	13.3000	13.3000	-2.920%	1	202	-22.556%
2026-05-20	13.5000	13.7000	13.5000	13.7000	+8.730%	2	202	-24.818%
2026-05-19	11.8000	12.6000	11.8000	12.6000	-4.545%	14	202	-18.254%
2026-05-18	13.9000	13.9000	13.0000	13.2000	-17.241%	3	202	-21.970%
2026-05-15	15.9500	15.9500	15.9500	15.9500	+4.934%	1	202	-35.423%
2026-05-14	15.2000	15.2000	15.2000	15.2000	+44.762%	1	205	-32.237%
2026-05-12	10.5000	10.5000	10.5000	10.5000	-11.392%	25	205	-1.905%
2026-05-11	11.8500	11.8500	11.8500	11.8500	-15.538%	1	205	-13.080%
2026-05-08	13.4300	14.0500	13.4300	14.0300	-6.467%	26	180	-26.586%
2026-05-07	15.5000	15.5000	14.2000	15.0000	-11.765%	11	158	-31.333%
2026-05-06	17.0000	17.0000	17.0000	17.0000	+21.429%	5	148	-39.412%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-5.405%	5	153	-26.429%
2026-05-01	15.9000	15.9000	14.8000	14.8000	-11.905%	54	133	-30.405%
2026-04-27	17.0000	17.0000	16.8000	16.8000	-11.579%	8	133	-38.690%
2026-04-23	19.0000	19.0000	19.0000	19.0000	-11.007%	1	125	-45.789%
2026-04-22	22.1200	22.1200	21.3500	21.3500	-16.275%	10	124	-51.756%
2026-04-21	26.0000	26.0000	25.5000	25.5000	-15.563%	20	105	-59.608%
2026-04-20	30.2000	30.2000	30.2000	30.2000	+4.138%	1	105	-65.894%
2026-04-10	29.0000	29.0000	29.0000	29.0000	0.000%	1	105	-64.483%
2026-04-09	29.0000	29.0000	29.0000	29.0000	-12.041%	1	104	-64.483%
2026-04-08	32.9700	32.9700	32.9700	32.9700	+8.992%	1	103	-68.759%
2026-04-01	29.4500	30.3000	29.4500	30.2500	+18.627%	3	104	-65.950%
2026-03-31	25.5000	25.5000	25.5000	25.5000	-8.994%	1	105	-59.608%
2026-03-24	28.0200	28.0200	28.0200	28.0200	-46.841%	1	105	-63.241%
2026-03-02	51.8000	52.7100	51.8000	52.7100	+2.350%	11	104	-80.459%
2026-02-25	51.5000	51.5000	51.5000	51.5000	+7.292%	15	117	-80.000%
2026-02-23	48.0000	48.0000	48.0000	48.0000	-9.091%	3	117	-78.542%
2026-02-06	52.8000	52.8000	52.8000	52.8000	+9.544%	1	120	-80.492%
2026-02-05	48.0800	48.2000	48.0800	48.2000	-6.914%	2	120	-78.631%
2026-02-04	51.7800	51.7800	51.7800	51.7800	+20.419%	15	120	-80.108%
2026-02-03	43.0000	43.0000	43.0000	43.0000	+12.565%	1	135	-76.047%
2026-01-27	38.2000	38.2000	38.2000	38.2000	-4.500%	2	135	-73.037%
2026-01-21	40.0000	40.0000	40.0000	40.0000	+12.676%	1	135	-74.250%
2026-01-20	35.7500	36.9600	35.5000	35.5000	-11.361%	10	135	-70.986%
2026-01-14	40.0500	40.0500	40.0500	40.0500	-2.815%	1	128	-74.282%
2026-01-13	41.2100	41.2100	41.2100	41.2100	+14.155%	1	127	-75.006%
2026-01-12	36.1000	36.1000	36.1000	36.1000	+7.761%	5	127	-71.468%
2026-01-09	33.5000	33.5000	33.5000	33.5000	+15.041%	1	127	-69.254%
2026-01-07	28.4000	29.3300	28.4000	29.1200	-7.848%	8	127	-64.629%
2026-01-05	31.5500	31.6000	31.5500	31.6000	-0.816%	7	132	-67.405%
2026-01-02	32.0000	32.0000	31.8600	31.8600	+5.847%	2	132	-67.671%
2025-12-31	30.1000	30.1000	30.1000	30.1000	-1.408%	1	131	-65.781%
2025-12-30	30.5300	30.5300	30.5300	30.5300	-1.516%	1	131	-66.263%
2025-12-26	31.0000	31.0000	31.0000	31.0000	-10.920%	5	130	-66.774%
2025-12-23	34.8000	34.8000	34.8000	34.8000	-0.571%	5	130	-70.402%
2025-12-19	35.0000	35.0000	35.0000	35.0000	+6.061%	1	130	-70.571%
2025-12-18	32.7000	33.0000	32.7000	33.0000	+3.125%	4	130	-68.788%
2025-12-15	32.6000	32.6000	32.0000	32.0000	+14.286%	2	130	-67.813%
2025-12-12	28.0000	28.0000	28.0000	28.0000	+15.464%	1	129	-63.214%
2025-12-11	24.0000	24.2500	24.0000	24.2500	+6.360%	2	129	-57.526%
2025-12-10	22.8000	22.8000	22.8000	22.8000	+1.333%	2	128	-54.825%
2025-12-04	22.5000	22.5000	22.5000	22.5000	+13.065%	1	128	-54.222%
2025-12-03	19.8000	19.9000	19.8000	19.9000	-7.442%	2	129	-48.241%
2025-12-02	21.5000	21.5000	21.5000	21.5000	-7.567%	1	129	-52.093%
2025-11-24	23.2600	23.2600	23.2600	23.2600	+2.875%	2	129	-55.718%
2025-11-21	23.0000	23.0000	22.6100	22.6100	+0.400%	6	127	-54.445%
2025-11-19	22.5200	22.5200	22.5200	22.5200	-18.847%	4	127	-54.263%
2025-11-14	27.7500	27.7500	27.7500	27.7500	+3.855%	1	131	-62.883%
2025-11-10	26.7200	26.7200	26.7200	26.7200	-2.160%	1	132	-61.452%
2025-11-06	27.3100	27.3100	27.3100	27.3100	+4.436%	1	132	-62.285%
2025-11-05	26.1500	26.1500	26.1500	26.1500	-8.726%	15	132	-60.612%
2025-11-04	28.6100	28.6500	28.6100	28.6500	+0.526%	2	117	-64.049%
2025-11-03	28.5000	28.5000	28.5000	28.5000	+2.224%	5	117	-63.860%
2025-10-31	27.8800	27.8800	27.8800	27.8800	-3.862%	1	117	-63.056%
2025-10-29	29.3500	29.3500	29.0000	29.0000	+10.057%	2	117	-64.483%
2025-10-21	26.3500	26.3500	26.3500	26.3500	+11.653%	4	117	-60.911%
2025-10-17	23.6000	23.6000	22.8500	23.6000	+3.965%	3	113	-56.356%
2025-10-16	22.7000	22.7000	22.7000	22.7000	+6.323%	1	113	-54.626%
2025-10-15	21.3500	21.3500	21.3500	21.3500	+4.657%	1	113	-51.756%
2025-10-14	20.4000	20.4000	20.4000	20.4000	+10.870%	5	113	-49.510%
2025-10-13	20.4000	20.4000	18.3000	18.4000	0.000%	6	113	-44.022%
2025-10-10	18.4000	18.4000	18.4000	18.4000	-12.381%	5	113	-44.022%
2025-10-09	21.0000	21.0000	21.0000	21.0000	-9.871%	1	110	-50.952%
2025-10-06	23.3000	23.3000	23.3000	23.3000	+13.659%	1	110	-55.794%
2025-10-03	20.5000	20.5000	20.5000	20.5000	+5.943%	1	110	-49.756%
2025-10-02	19.5000	19.5000	19.3500	19.3500	-15.502%	7	110	-46.770%
2025-09-23	22.9000	22.9000	22.9000	22.9000	0.000%	1	110	-55.022%
2025-09-22	23.0000	23.0000	22.9000	22.9000	0.000%	20	110	-55.022%
2025-09-18	22.9000	22.9000	22.9000	22.9000	-1.293%	1	110	-55.022%
2025-09-17	23.2000	23.2000	23.2000	23.2000	+4.505%	1	110	-55.603%
2025-09-16	22.2000	22.2000	22.2000	22.2000	-1.333%	1	110	-53.604%
2025-09-08	22.5000	22.5000	22.5000	22.5000	+1.810%	1	110	-54.222%
2025-08-25	22.1000	22.1000	22.1000	22.1000	-3.493%	5	109	-53.394%
2025-08-22	22.9000	22.9000	22.9000	22.9000	+21.164%	1	109	-55.022%
2025-08-14	19.0000	19.2000	18.9000	18.9000	-6.436%	13	109	-45.503%
2025-08-13	20.2000	20.2000	20.2000	20.2000	-0.980%	1	96	-49.010%
2025-08-12	20.6000	20.6000	20.3000	20.4000	+13.333%	4	95	-49.510%
2025-08-11	18.0000	18.0000	18.0000	18.0000	-1.370%	1	91	-42.778%
2025-08-08	17.4000	18.5000	17.4000	18.2500	+22.237%	18	90	-43.562%
2025-08-07	14.9300	14.9300	14.9300	14.9300	+2.966%	1	75	-31.011%
2025-08-06	14.5000	14.5000	14.5000	14.5000	-0.069%	2	74	-28.966%
2025-08-01	14.5100	14.5100	14.5100	14.5100	-4.852%	1	72	-29.014%
2025-07-31	15.0000	15.2500	15.0000	15.2500	-14.326%	4	72	-32.459%
2025-07-29	17.8000	17.8000	17.8000	17.8000	-5.168%	5	69	-42.135%
2025-07-28	18.7700	18.7700	18.7700	18.7700	-3.247%	1	69	-45.125%
2025-07-25	19.4000	19.4000	19.4000	19.4000	-8.534%	1	70	-46.907%
2025-07-24	21.2100	21.2100	21.2100	21.2100	-2.393%	4	69	-51.438%
2025-07-23	21.2000	21.8000	21.2000	21.7300	+99.358%	7	69	-52.600%
2025-07-22	10.9000	10.9000	10.9000	10.9000	-5.217%	6	69	-5.505%
2025-07-21	11.5000	11.5000	11.5000	11.5000	-2.128%	1	64	-10.435%
2025-07-10	11.7000	11.7500	11.7000	11.7500	+10.849%	3	64	-12.340%
2025-07-07	11.1000	11.1000	10.6000	10.6000	-14.516%	85	64	-2.830%
2025-07-01	12.0000	12.4000	12.0000	12.4000	-6.061%	48	132	-16.935%
2025-06-30	13.2000	13.2000	13.2000	13.2000	-0.602%	1	180	-21.970%
2025-06-24	13.2000	13.2800	13.1000	13.2800	-15.949%	31	180	-22.440%
2025-06-20	15.8000	15.8000	15.8000	15.8000	-3.659%	20	204	-34.810%
2025-06-18	16.4000	16.4000	16.4000	16.4000	-8.889%	43	151	-37.195%
2025-06-13	17.9000	18.0000	17.9000	18.0000	-12.195%	176	151	-42.778%
2025-06-12	20.5000	20.5000	20.5000	20.5000	+6.163%	1	64	-49.756%
2025-06-11	19.3100	19.3100	19.3100	19.3100	-3.930%	1	64	-46.660%
2025-06-10	20.0000	20.1000	20.0000	20.1000	0.000%	7	64	-48.756%
2025-06-09	20.1000	20.1000	20.1000	20.1000	-3.086%	1	64	-48.756%
2025-06-05	23.8000	23.8000	20.7400	20.7400	-7.822%	3	64	-50.338%
2025-05-29	21.4000	23.0000	21.4000	22.5000	+11.940%	15	62	-54.222%
2025-05-28	20.5000	20.5000	20.1000	20.1000	-6.075%	5	47	-48.756%
2025-05-21	21.4000	21.4000	21.4000	21.4000	+7.538%	1	42	-51.869%
2025-05-16	19.9000	19.9000	19.9000	19.9000	-17.083%	2	42	-48.241%
2025-05-02	24.0000	24.0000	24.0000	24.0000	-11.111%	2	41	-57.083%
2025-04-29	27.0000	27.0000	27.0000	27.0000	+3.053%	1	41	-61.852%
2025-04-28	26.2000	26.2000	26.2000	26.2000	+46.369%	1	42	-60.687%
2025-04-16	17.9000	17.9000	17.9000	17.9000	0.000%	3	42	-42.458%
2025-04-15	17.9000	17.9000	17.9000	17.9000	+18.937%	3	45	-42.458%
2025-04-03	15.5000	15.5000	14.7900	15.0500	-10.947%	3	42	-31.561%
2025-03-31	16.9000	16.9000	16.9000	16.9000	-17.762%	1	40	-39.053%
2025-03-27	20.5500	20.5500	20.5500	20.5500	-22.802%	1	40	-49.878%
2025-03-19	26.6200	26.6200	26.6200	26.6200	+13.518%	1	40	-61.307%
2025-03-12	23.4500	23.4500	23.4500	23.4500	-0.804%	1	39	-56.077%
2025-03-06	24.5800	24.5800	23.0000	23.6400	+22.869%	12	48	-56.430%
2025-03-04	19.2400	19.2400	19.2400	19.2400	-17.140%	1	48	-46.466%
2025-03-03	23.2200	23.2200	23.2200	23.2200	+5.115%	1	47	-55.642%
2025-02-27	22.0900	22.0900	22.0900	22.0900	-3.957%	5	47	-53.373%
2025-02-18	23.0000	23.0000	23.0000	23.0000	0.000%	1	42	-55.217%
2025-02-14	23.0000	23.0000	23.0000	23.0000	+1.322%	8	37	-55.217%
2025-02-07	24.1000	24.1000	22.4900	22.7000	-21.724%	22	37	-54.626%
2025-02-05	29.0000	29.3000	29.0000	29.0000	+41.463%	12	28	-64.483%
2025-01-17	20.0000	20.5000	20.0000	20.5000	-21.666%	12	10	-49.756%
2025-01-06	26.1700	26.1700	26.1700	26.1700	-13.344%	2	10	-60.642%
2024-12-26	29.7300	30.2000	29.7300	30.2000	+43.128%	2	10	-65.894%
2024-12-20	20.9000	21.1000	20.9000	21.1000	+5.924%	5	15	-51.185%
2024-12-18	19.9200	19.9200	19.9200	19.9200	+0.101%	1	10	-48.293%
2024-12-09	19.9000	19.9000	19.9000	19.9000	+6.247%	1	10	-48.241%
2024-12-06	18.7300	18.7300	18.7300	18.7300	-3.652%	2	10	-45.008%
2024-12-02	19.4400	19.4400	19.4400	19.4400	+12.370%	5	9	-47.016%
2024-11-27	17.3000	17.3000	17.3000	17.3000	-10.825%	1	8	-40.462%
2024-10-25	19.4000	19.4000	19.4000	19.4000	-25.954%	16	8	-46.907%
2024-09-23	26.2000	26.2000	26.2000	26.2000	+16.444%	1	2	-60.687%
2024-09-18	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-54.222%