Dark

TMO20260918C470
TMO Sep 18 2026 470.00 Call (TMO260918C00470000)
option OPRA

EOD

Jul 30, 2026

108.50+1.166%(+1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	100.1000	108.5000	98.7000	108.5000	+1.166%	9	185	0.000%
2026-07-29	115.4000	115.4000	107.2500	107.2500	-4.241%	3	191	+1.166%
2026-07-28	112.0000	112.0000	112.0000	112.0000	+14.613%	2	193	-3.125%
2026-07-27	99.6000	99.6000	97.7200	97.7200	+4.513%	2	195	+11.032%
2026-07-24	93.5000	93.5000	93.5000	93.5000	-19.083%	1	197	+16.043%
2026-07-23	115.6500	117.7000	107.6000	115.5500	+69.727%	11	198	-6.101%
2026-07-22	67.7500	68.0800	61.9000	68.0800	+10.519%	126	208	+59.371%
2026-07-21	56.7800	61.6000	56.7800	61.6000	-9.611%	2	278	+76.136%
2026-07-20	68.1500	68.1500	68.1500	68.1500	-8.401%	1	280	+59.208%
2026-07-17	74.4000	74.4000	74.4000	74.4000	-10.469%	2	281	+45.833%
2026-07-16	78.0500	83.1500	78.0500	83.1000	+4.792%	4	281	+30.566%
2026-07-15	77.6000	79.3000	77.4000	79.3000	+5.033%	4	283	+36.822%
2026-07-14	75.5000	75.5000	75.5000	75.5000	+4.817%	2	282	+43.709%
2026-07-13	72.0300	72.0300	72.0300	72.0300	+9.186%	2	284	+50.632%
2026-07-09	65.9700	65.9700	65.9700	65.9700	+9.005%	1	284	+64.469%
2026-07-08	57.6400	60.5200	57.6400	60.5200	-13.071%	7	285	+79.280%
2026-07-07	69.6200	69.6200	69.6200	69.6200	+9.638%	1	288	+55.846%
2026-07-06	59.1700	63.5000	58.5800	63.5000	-13.014%	3	288	+70.866%
2026-07-02	69.7000	73.0000	69.7000	73.0000	+8.955%	7	291	+48.630%
2026-07-01	66.5000	67.0000	66.5000	67.0000	+25.234%	5	291	+61.940%
2026-06-30	53.5000	53.5000	53.5000	53.5000	+0.375%	1	292	+102.804%
2026-06-29	52.0000	53.7600	52.0000	53.3000	-2.076%	25	292	+103.565%
2026-06-26	59.5000	61.5000	53.9000	54.4300	-4.173%	27	301	+99.339%
2026-06-25	59.9000	61.6700	55.9200	56.8000	+19.705%	35	304	+91.021%
2026-06-24	37.5000	47.4500	37.5000	47.4500	+56.086%	101	315	+128.662%
2026-06-22	30.4000	30.4000	30.3000	30.4000	-5.000%	3	319	+256.908%
2026-06-18	29.0000	32.0000	29.0000	32.0000	+3.259%	60	295	+239.063%
2026-06-17	33.2000	34.3300	30.9900	30.9900	-14.155%	3	295	+250.113%
2026-06-16	37.7000	37.7000	36.1000	36.1000	+0.979%	4	295	+200.554%
2026-06-15	36.4800	36.5800	35.7500	35.7500	-2.055%	13	290	+203.497%
2026-06-12	38.4000	39.0000	36.5000	36.5000	-6.935%	7	290	+197.260%
2026-06-11	44.0400	44.0400	35.6000	39.2200	-17.743%	4	290	+176.645%
2026-06-10	48.0200	48.0200	47.6800	47.6800	+8.167%	2	290	+127.559%
2026-06-09	51.0800	51.0800	44.0800	44.0800	+17.234%	2	290	+146.143%
2026-06-08	37.6000	37.6000	37.6000	37.6000	-4.033%	1	290	+188.564%
2026-06-05	39.7600	40.3000	39.1800	39.1800	-18.494%	6	291	+176.927%
2026-06-04	48.0700	48.0700	48.0700	48.0700	+22.973%	1	292	+125.713%
2026-06-03	39.0900	39.0900	39.0900	39.0900	-22.487%	1	293	+177.565%
2026-06-01	48.5500	50.4300	48.5500	50.4300	-3.760%	2	294	+115.150%
2026-05-29	48.5400	54.1100	48.5400	52.4000	+8.376%	28	294	+107.061%
2026-05-28	36.5000	48.3500	35.6500	48.3500	+70.848%	13	301	+124.405%
2026-05-27	28.4600	28.4600	27.0000	28.3000	+9.946%	6	306	+283.392%
2026-05-26	25.7400	25.7400	25.7400	25.7400	+2.550%	1	301	+321.523%
2026-05-22	24.7000	25.1000	24.7000	25.1000	-4.924%	6	302	+332.271%
2026-05-21	26.4000	26.4000	26.4000	26.4000	+7.755%	1	301	+310.985%
2026-05-20	24.6600	26.0000	24.3000	24.5000	-14.634%	30	301	+342.857%
2026-05-19	25.5000	28.7000	25.5000	28.7000	+30.455%	4	282	+278.049%
2026-05-18	19.8000	23.1000	19.8000	22.0000	-2.439%	5	282	+393.182%
2026-05-15	23.0000	23.0000	22.5500	22.5500	-18.885%	2	282	+381.153%
2026-05-14	27.0200	31.0000	27.0200	27.8000	+6.350%	4	278	+290.288%
2026-05-13	25.6000	26.1400	25.6000	26.1400	-16.752%	4	278	+315.073%
2026-05-12	30.2000	31.7000	30.2000	31.4000	+9.408%	17	278	+245.541%
2026-05-11	28.5000	28.7000	28.5000	28.7000	-10.620%	2	278	+278.049%
2026-05-08	33.0000	34.9800	30.5000	32.1100	-19.725%	5	269	+237.901%
2026-05-07	39.0500	40.0000	37.9000	40.0000	+2.302%	5	268	+171.250%
2026-05-06	40.5000	40.5500	37.8000	39.1000	+11.174%	99	267	+177.494%
2026-05-05	35.5500	35.5500	35.1700	35.1700	+3.563%	3	249	+208.502%
2026-05-04	35.6800	36.1600	33.9600	33.9600	-7.843%	4	248	+219.494%
2026-05-01	43.2000	43.2000	36.8500	36.8500	-13.982%	22	224	+194.437%
2026-04-30	38.7800	43.2900	38.7800	42.8400	+27.122%	160	224	+153.268%
2026-04-29	37.0300	37.0500	33.7000	33.7000	-9.821%	4	91	+221.958%
2026-04-28	36.5000	37.3700	36.5000	37.3700	-5.987%	2	89	+190.340%
2026-04-24	39.0000	42.1200	38.6000	39.7500	+2.238%	82	88	+172.956%
2026-04-23	40.5100	40.5100	34.4000	38.8800	-53.100%	23	34	+179.064%
2026-04-17	82.9000	82.9000	82.9000	82.9000	+29.228%	2	20	+30.881%
2026-04-01	64.1500	64.1500	64.1500	64.1500	+45.795%	1	18	+69.135%
2026-03-19	44.0000	44.0000	44.0000	44.0000	-7.329%	4	18	+146.591%
2026-03-18	44.8900	47.4800	44.8900	47.4800	-8.920%	2	14	+128.517%
2026-03-17	52.1300	52.1300	52.1300	52.1300	-2.470%	1	14	+108.134%
2026-03-13	53.4500	53.4500	53.4500	53.4500	-31.928%	1	13	+102.993%
2026-02-23	78.5200	78.5200	78.5200	78.5200	+10.049%	1	12	+38.181%
2026-02-17	71.3500	71.3500	71.3500	71.3500	-29.433%	1	12	+52.067%
2026-02-06	101.1100	101.1100	101.1100	101.1100	-34.514%	2	12	+7.309%
2025-11-25	154.5000	154.5000	154.4000	154.4000	+19.505%	5	10	-29.728%
2025-10-27	129.2000	129.2000	129.2000	129.2000	+84.571%	5	10	-16.022%
2025-07-23	70.0000	70.0000	70.0000	70.0000	+40.000%	1	10	+55.000%
2025-07-03	50.0000	50.0000	50.0000	50.0000	+20.482%	10	1	+117.000%
2025-06-26	41.5000	41.5000	41.5000	41.5000	-9.783%	1	1	+161.446%
2025-06-10	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	+135.870%