Dark

TMDX20261218P70
TMDX Dec 18 2026 70.00 Put (TMDX261218P00070000)
option OPRA

EOD

Oct 1, 2026

5.10+20.000%(+0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9700	5.1000	3.9700	5.1000	+20.000%	4	785	0.000%
2026-09-30	4.2500	4.2500	4.2500	4.2500	0.000%	29	787	+20.000%
2026-09-29	4.2500	4.2500	4.2500	4.2500	+11.842%	2	795	+20.000%
2026-09-18	3.8000	3.8000	3.8000	3.8000	-5.000%	1	793	+34.211%
2026-09-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	793	+27.500%
2026-09-15	4.0000	4.0000	4.0000	4.0000	-25.788%	2	792	+27.500%
2026-09-11	5.5000	5.6200	5.3900	5.3900	+21.946%	12	794	-5.380%
2026-09-10	4.4200	4.4200	4.4200	4.4200	+19.459%	1	782	+15.385%
2026-09-08	3.7000	3.7000	3.7000	3.7000	-27.451%	40	781	+37.838%
2026-09-02	5.1000	5.1000	5.1000	5.1000	+2.000%	3	741	0.000%
2026-09-01	5.0000	5.0000	5.0000	5.0000	+11.111%	1	741	+2.000%
2026-08-31	4.5000	4.5000	4.5000	4.5000	+21.622%	1	740	+13.333%
2026-08-28	3.2500	3.7000	3.2500	3.7000	+15.625%	4	739	+37.838%
2026-08-26	3.2000	3.2000	3.2000	3.2000	+3.226%	1	735	+59.375%
2026-08-25	3.4000	3.4000	3.1000	3.1000	-16.216%	3	734	+64.516%
2026-08-24	3.6400	3.7000	3.6400	3.7000	+3.064%	4	733	+37.838%
2026-08-20	3.5900	3.5900	3.5900	3.5900	-15.130%	1	729	+42.061%
2026-08-18	4.2800	4.3000	4.1000	4.2300	-7.642%	19	729	+20.567%
2026-08-17	4.5000	4.5800	4.5000	4.5800	-2.553%	51	716	+11.354%
2026-08-14	4.7000	4.7000	4.7000	4.7000	-17.108%	1	666	+8.511%
2026-08-12	5.6700	5.6700	5.6700	5.6700	+3.091%	4	665	-10.053%
2026-08-11	5.8000	5.8000	5.5000	5.5000	-30.380%	2	667	-7.273%
2026-08-07	7.9000	7.9000	7.9000	7.9000	-8.140%	1	667	-35.443%
2026-08-03	10.1500	10.1500	8.6000	8.6000	-28.393%	9	668	-40.698%
2026-07-17	12.0100	12.0100	12.0100	12.0100	+9.881%	1	668	-57.535%
2026-07-16	10.9300	10.9300	10.9300	10.9300	-20.797%	2	667	-53.339%
2026-07-08	13.8000	13.8000	13.8000	13.8000	+2.985%	2	666	-63.043%
2026-07-06	13.4000	13.4000	13.4000	13.4000	-10.667%	1	666	-61.940%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+28.205%	4	666	-66.000%
2026-06-25	11.7000	11.7000	11.7000	11.7000	-1.681%	3	665	-56.410%
2026-06-22	12.3000	12.3000	11.9000	11.9000	+0.507%	4	662	-57.143%
2026-06-18	11.7000	12.1000	11.7000	11.8400	-2.951%	6	650	-56.926%
2026-06-17	12.2400	12.3000	12.1000	12.2000	-2.400%	6	650	-58.197%
2026-06-16	12.4000	12.5000	12.4000	12.5000	-9.420%	3	650	-59.200%
2026-06-10	13.8000	13.8000	13.8000	13.8000	-15.337%	18	647	-63.043%
2026-06-03	16.3000	16.3000	16.3000	16.3000	+7.026%	1	638	-68.712%
2026-06-02	16.8300	16.8300	15.2300	15.2300	-7.697%	27	637	-66.513%
2026-06-01	16.5000	16.5000	16.5000	16.5000	-4.348%	1	610	-69.091%
2026-05-13	17.2500	17.2500	17.2500	17.2500	+4.419%	1	609	-70.435%
2026-05-12	16.5200	16.5200	16.5200	16.5200	+3.057%	1	609	-69.128%
2026-05-11	15.0100	16.0300	15.0100	16.0300	+35.847%	4	609	-68.185%
2026-05-07	11.7500	11.8000	11.7500	11.8000	-3.358%	8	604	-56.780%
2026-05-06	10.8300	12.2500	10.8300	12.2100	+187.294%	42	610	-58.231%
2026-04-23	4.2500	4.2500	4.2500	4.2500	-11.458%	65	577	+20.000%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-5.882%	1	512	+6.250%
2026-04-13	5.1000	5.3000	5.1000	5.1000	-37.037%	4	513	0.000%
2026-03-31	8.1000	8.1000	8.1000	8.1000	-7.955%	1	513	-37.037%
2026-03-30	8.7500	8.8000	8.7500	8.8000	+30.952%	7	513	-42.045%
2026-03-26	6.7200	6.7200	6.7200	6.7200	+13.898%	6	519	-24.107%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+29.956%	1	513	-13.559%
2026-03-17	4.5400	4.5400	4.5400	4.5400	-10.980%	1	512	+12.335%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+8.511%	2	513	0.000%
2026-02-20	4.7400	4.7400	4.7000	4.7000	-6.000%	9	513	+8.511%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+9.890%	2	508	+2.000%
2026-01-29	4.5500	4.5500	4.5500	4.5500	+13.750%	1	508	+12.088%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-28.187%	1	509	+27.500%
2025-12-29	5.5700	5.5700	5.5700	5.5700	+10.297%	1	510	-8.438%
2025-12-22	5.0500	5.0500	5.0500	5.0500	-0.980%	4	505	+0.990%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-23.881%	4	505	0.000%
2025-11-24	6.7000	6.7000	6.7000	6.7000	-11.842%	1	507	-23.881%
2025-11-05	7.6000	7.6000	7.6000	7.6000	+11.274%	4	508	-32.895%
2025-10-24	6.8300	6.8300	6.8300	6.8300	-24.111%	1	508	-25.329%
2025-10-15	9.0000	9.0000	9.0000	9.0000	+18.110%	1	508	-43.333%
2025-09-23	7.2600	7.6200	7.2600	7.6200	-14.189%	3	507	-33.071%
2025-09-09	8.8800	8.8800	8.8800	8.8800	-7.113%	1	504	-42.568%
2025-09-08	9.7000	9.7500	9.1500	9.5600	-2.449%	204	503	-46.653%
2025-09-05	10.1000	10.2400	9.7000	9.8000	+7.456%	204	305	-47.959%
2025-08-22	9.1200	9.1200	9.1200	9.1200	+6.418%	1	103	-44.079%
2025-08-20	8.5700	8.5700	8.5700	8.5700	+5.672%	1	104	-40.490%
2025-08-19	8.1100	8.1100	8.1100	8.1100	-5.368%	1	104	-37.115%
2025-08-06	8.2300	8.5700	8.2300	8.5700	+21.045%	3	104	-40.490%
2025-08-04	7.0000	7.2000	7.0000	7.0800	-15.412%	6	101	-27.966%
2025-07-31	8.3700	8.3700	8.3700	8.3700	-12.813%	1	99	-39.068%
2025-07-23	10.5100	10.5100	9.6000	9.6000	-17.455%	37	98	-46.875%
2025-07-21	11.6200	11.6300	11.6200	11.6300	+5.727%	35	98	-56.148%
2025-07-14	11.0000	11.0000	11.0000	11.0000	+22.905%	20	89	-53.636%
2025-06-24	9.0000	9.0000	8.9500	8.9500	-13.107%	2	109	-43.017%
2025-06-23	10.3000	10.3000	10.3000	10.3000	+3.000%	2	109	-50.485%
2025-06-20	10.0000	10.0000	10.0000	10.0000	+11.111%	2	109	-49.000%
2025-06-06	9.0000	9.0000	9.0000	9.0000	+4.530%	2	109	-43.333%
2025-06-04	8.6100	8.6100	8.6100	8.6100	-16.408%	1	109	-40.767%
2025-05-30	10.3000	10.3000	10.3000	10.3000	-10.435%	4	109	-50.485%
2025-05-16	11.5000	11.5000	11.5000	11.5000	+3.232%	20	111	-55.652%
2025-05-15	12.0000	12.0000	11.1400	11.1400	-3.130%	9	111	-54.219%
2025-05-14	11.5000	11.5000	11.5000	11.5000	0.000%	1	114	-55.652%
2025-05-13	11.7500	11.7500	11.5000	11.5000	-8.000%	13	115	-55.652%
2025-05-12	13.0000	13.0000	12.5000	12.5000	-14.384%	8	127	-59.200%
2025-05-09	13.2000	14.6000	13.0000	14.6000	-19.337%	12	127	-65.068%
2025-04-23	17.9500	18.1000	17.9500	18.1000	-8.122%	2	129	-71.823%
2025-04-21	19.0500	19.7000	19.0500	19.7000	-4.877%	4	130	-74.112%
2025-04-14	20.7100	20.7100	20.7100	20.7100	-10.925%	2	132	-75.374%
2025-04-09	23.2500	23.2500	23.2500	23.2500	-11.932%	6	132	-78.065%
2025-04-08	23.9000	26.4000	23.9000	26.4000	+3.529%	3	126	-80.682%
2025-04-07	26.8000	26.8000	25.5000	25.5000	-2.672%	7	124	-80.000%
2025-04-04	25.8100	26.2000	25.8100	26.2000	+6.547%	46	124	-80.534%
2025-04-03	24.5000	24.5900	24.5000	24.5900	-0.041%	2	127	-79.260%
2025-03-24	24.6000	24.6000	24.6000	24.6000	-15.753%	4	127	-79.268%
2025-03-10	29.2000	29.2000	29.2000	29.2000	+1.742%	10	123	-82.534%
2025-03-04	28.7000	28.7000	28.7000	28.7000	+9.542%	1	123	-82.230%
2025-02-20	26.2000	26.2000	26.2000	26.2000	+0.769%	6	124	-80.534%
2025-02-19	26.0000	26.0000	26.0000	26.0000	-4.692%	1	130	-80.385%
2025-02-14	27.2500	27.2800	27.2500	27.2800	-2.047%	6	134	-81.305%
2025-02-11	27.8500	27.8500	27.8500	27.8500	+3.532%	1	134	-81.688%
2025-02-06	26.9000	26.9000	26.9000	26.9000	-1.465%	1	133	-81.041%
2025-02-05	27.3000	27.3000	27.3000	27.3000	-12.219%	10	134	-81.319%
2025-01-29	31.1000	31.1000	31.1000	31.1000	+1.303%	1	144	-83.601%
2025-01-28	30.7000	30.7000	30.7000	30.7000	-2.848%	1	143	-83.388%
2025-01-22	31.6000	31.6000	31.6000	31.6000	-1.342%	1	144	-83.861%
2025-01-21	32.0300	32.0300	32.0300	32.0300	+4.707%	6	137	-84.077%
2025-01-16	30.5900	30.5900	30.5900	30.5900	+2.582%	1	137	-83.328%
2025-01-15	30.0300	30.0300	29.8200	29.8200	+15.806%	2	136	-82.897%
2025-01-08	25.7500	25.7500	25.7500	25.7500	-0.962%	1	133	-80.194%
2025-01-06	26.0000	26.0000	26.0000	26.0000	-11.565%	1	133	-80.385%
2024-12-31	29.4000	29.4000	29.4000	29.4000	+3.303%	1	133	-82.653%
2024-12-26	28.4600	28.4600	28.4600	28.4600	-4.975%	2	133	-82.080%
2024-12-20	29.9500	29.9600	29.9500	29.9500	+1.319%	20	131	-82.972%
2024-12-17	29.5600	29.5600	29.5600	29.5600	+0.203%	2	111	-82.747%
2024-12-11	29.5000	29.5000	29.5000	29.5000	0.000%	2	109	-82.712%
2024-12-09	29.5000	29.5000	29.5000	29.5000	-1.667%	41	107	-82.712%
2024-12-05	30.0000	30.0000	30.0000	30.0000	+13.636%	1	68	-83.000%
2024-12-04	26.4000	26.4000	26.4000	26.4000	-2.222%	6	67	-80.682%
2024-12-03	24.4000	27.0000	24.4000	27.0000	+18.110%	7	63	-81.111%
2024-11-26	20.1000	22.8600	20.1000	22.8600	+5.346%	3	57	-77.690%
2024-11-18	22.3300	22.3300	21.7000	21.7000	+20.288%	2	55	-76.498%
2024-11-12	18.0400	18.0400	18.0400	18.0400	-5.053%	1	53	-71.729%
2024-11-07	18.5000	19.0200	18.5000	19.0000	0.000%	3	54	-73.158%
2024-11-04	19.0000	19.0000	19.0000	19.0000	-4.523%	2	54	-73.158%
2024-10-30	19.0000	19.9000	19.0000	19.9000	+7.568%	2	54	-74.372%
2024-10-29	15.8000	19.1800	15.8000	18.5000	+25.000%	38	52	-72.432%
2024-10-23	14.0500	14.8000	14.0500	14.8000	+13.846%	5	26	-65.541%
2024-10-21	12.7500	13.0000	12.7500	13.0000	+9.890%	3	21	-60.769%
2024-10-18	11.8300	11.8300	11.8300	11.8300	-6.260%	2	18	-56.889%
2024-10-17	12.6200	12.6200	12.6200	12.6200	+3.443%	1	17	-59.588%
2024-10-16	12.2000	12.2000	12.2000	12.2000	+2.521%	1	18	-58.197%
2024-10-15	11.3700	11.9000	11.3700	11.9000	-0.833%	3	17	-57.143%
2024-10-07	12.0000	12.0000	12.0000	12.0000	0.000%	2	15	-57.500%
2024-10-03	11.1000	12.0000	11.1000	12.0000	+20.000%	2	13	-57.500%
2024-10-01	10.0000	10.0000	10.0000	10.0000	-9.091%	1	11	-49.000%
2024-09-24	11.0000	11.0000	11.0000	11.0000	+10.000%	1	10	-53.636%
2024-09-19	10.0000	10.0000	10.0000	10.0000	-18.033%	1	10	-49.000%
2024-09-10	12.0000	12.2000	12.0000	12.2000	+0.826%	2	11	-58.197%
2024-09-06	11.8000	12.1000	11.8000	12.1000	+9.009%	4	9	-57.851%
2024-09-05	10.9500	11.1000	10.9500	11.1000	+11.558%	2	7	-54.054%
2024-09-04	9.8000	9.9500	9.8000	9.9500	+0.505%	2	5	-48.744%
2024-09-03	9.9000	9.9000	9.9000	9.9000	-1.000%	1	3	-48.485%
2024-08-01	10.0000	10.0000	10.0000	10.0000	-13.119%	1	2	-49.000%
2024-07-22	11.5900	11.5900	11.5100	11.5100	0.000%	2	1	-55.691%

.dark-mode .FJnpzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJnpzH{ color: #333333; background-color: white; border: 2px solid #333333; }TMDX20261218P70TMDX Dec 18 2026 70.00 Put (TMDX261218P00070000)option OPRA

TMDX20261218P70
TMDX Dec 18 2026 70.00 Put (TMDX261218P00070000)
option OPRA