Dark

TMO20260918C490
TMO Sep 18 2026 490.00 Call (TMO260918C00490000)
option OPRA

EOD

Jul 30, 2026

85.30-5.327%(-4.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	80.5000	85.3000	78.5000	85.3000	-5.327%	9	109	0.000%
2026-07-29	98.3100	98.6300	89.9000	90.1000	+2.375%	51	112	-5.327%
2026-07-28	88.0100	88.0100	88.0100	88.0100	+7.657%	1	103	-3.079%
2026-07-27	84.0800	84.0800	81.7500	81.7500	-5.074%	25	103	+4.343%
2026-07-24	85.5700	86.1200	85.5700	86.1200	-6.998%	16	103	-0.952%
2026-07-23	96.7000	96.7000	89.1000	92.6000	+70.377%	14	116	-7.883%
2026-07-20	54.3500	54.3500	54.3500	54.3500	-7.881%	1	108	+56.946%
2026-07-17	59.0000	59.0000	59.0000	59.0000	+0.872%	1	107	+44.576%
2026-07-13	58.4900	58.4900	58.4900	58.4900	+16.421%	1	106	+45.837%
2026-07-06	50.2400	50.2400	50.2400	50.2400	+2.010%	1	107	+69.785%
2026-07-01	49.2500	49.2500	49.2500	49.2500	+29.163%	1	108	+73.198%
2026-06-30	38.1300	38.1300	38.1300	38.1300	-9.816%	1	108	+123.708%
2026-06-26	47.7000	47.7000	42.2800	42.2800	-8.683%	3	109	+101.750%
2026-06-25	38.1800	49.7500	38.1800	46.3000	+27.548%	7	111	+84.233%
2026-06-24	33.2000	36.3000	33.2000	36.3000	+57.826%	14	114	+134.986%
2026-06-23	23.0000	23.0000	23.0000	23.0000	+13.861%	1	113	+270.870%
2026-06-22	20.8100	20.8100	20.1000	20.2000	-10.619%	3	113	+322.277%
2026-06-18	20.7000	23.4600	20.7000	22.6000	+7.670%	59	91	+277.434%
2026-06-17	25.4000	25.4000	20.9900	20.9900	-22.259%	15	91	+306.384%
2026-06-16	28.7000	28.7000	27.0000	27.0000	-8.475%	3	91	+215.926%
2026-06-11	29.5000	29.5000	29.5000	29.5000	-25.467%	1	91	+189.153%
2026-06-09	32.1500	39.7000	32.1500	39.5800	+38.877%	5	92	+115.513%
2026-06-08	28.6400	28.6400	28.5000	28.5000	-12.577%	3	88	+199.298%
2026-06-04	32.0700	34.8000	32.0700	32.6000	-13.436%	6	86	+161.656%
2026-06-01	36.5100	37.6600	36.4400	37.6600	-11.803%	3	85	+126.500%
2026-05-29	38.0500	43.0400	38.0500	42.7000	+29.945%	10	85	+99.766%
2026-05-28	26.4500	32.8600	26.4500	32.8600	+75.722%	5	83	+159.586%
2026-05-27	18.7000	18.7000	18.7000	18.7000	+0.646%	1	83	+356.150%
2026-05-26	18.1000	18.5800	18.0000	18.5800	+3.222%	36	83	+359.096%
2026-05-22	18.0000	18.0000	18.0000	18.0000	-5.263%	1	70	+373.889%
2026-05-21	20.0600	20.0600	19.0000	19.0000	+1.333%	2	70	+348.947%
2026-05-20	18.7600	18.7600	18.7500	18.7500	-9.420%	17	70	+354.933%
2026-05-19	17.1400	21.2000	17.1400	20.7000	+26.994%	15	64	+312.077%
2026-05-18	16.6000	16.6000	16.3000	16.3000	-1.807%	3	64	+423.313%
2026-05-15	16.0700	16.6000	16.0700	16.6000	-17.413%	2	64	+413.855%
2026-05-14	23.1000	23.1000	20.1000	20.1000	+8.239%	3	64	+324.378%
2026-05-13	19.6000	19.6000	18.4000	18.5700	-19.261%	13	63	+359.343%
2026-05-12	23.0000	23.0000	23.0000	23.0000	-2.542%	1	63	+270.870%
2026-05-08	22.6000	23.6000	22.3000	23.6000	-18.141%	3	63	+261.441%
2026-05-07	28.8300	28.8300	28.8300	28.8300	+2.964%	1	62	+195.872%
2026-05-06	28.0000	30.1100	28.0000	28.0000	+5.263%	11	62	+204.643%
2026-05-05	24.9000	26.6000	24.9000	26.6000	+5.976%	2	58	+220.677%
2026-05-04	25.1000	25.1000	25.1000	25.1000	-10.036%	1	57	+239.841%
2026-05-01	28.1700	28.1700	27.9000	27.9000	+3.717%	2	57	+205.735%
2026-04-29	26.9000	26.9000	26.9000	26.9000	-6.920%	1	57	+217.100%
2026-04-28	29.3100	29.3100	28.3800	28.9000	-4.934%	9	57	+195.156%
2026-04-27	30.4000	30.4000	30.4000	30.4000	+18.058%	3	51	+180.592%
2026-04-23	29.0000	33.2100	25.7500	25.7500	-61.044%	15	52	+231.262%
2026-04-20	66.1000	66.1000	66.1000	66.1000	+29.102%	1	40	+29.047%
2026-04-10	50.9000	51.2000	50.9000	51.2000	-5.813%	4	41	+66.602%
2026-04-08	54.3600	54.3600	54.3600	54.3600	+14.926%	1	38	+56.917%
2026-04-07	47.3000	47.3000	47.3000	47.3000	-11.539%	1	38	+80.338%
2026-04-01	53.5200	53.5200	53.4700	53.4700	+16.747%	5	37	+59.529%
2026-03-31	45.8000	45.8000	45.8000	45.8000	+0.219%	1	40	+86.245%
2026-03-30	45.2000	45.7000	45.2000	45.7000	-13.118%	4	40	+86.652%
2026-03-26	52.6000	52.6000	52.6000	52.6000	+2.076%	2	36	+62.167%
2026-03-25	51.6800	51.6800	51.5300	51.5300	+13.004%	5	35	+65.535%
2026-03-24	45.6000	45.6000	45.6000	45.6000	+22.911%	1	31	+87.061%
2026-03-19	37.2000	37.2000	37.0000	37.1000	+0.815%	7	31	+129.919%
2026-03-18	36.5000	37.7000	36.4000	36.8000	-5.398%	12	27	+131.793%
2026-03-16	38.6000	38.9000	38.6000	38.9000	+4.011%	6	18	+119.280%
2026-03-13	37.7900	37.7900	37.4000	37.4000	-10.952%	7	12	+128.075%
2026-03-12	43.7600	43.7600	41.8000	42.0000	-18.652%	3	7	+103.095%
2026-03-11	51.6300	51.6300	51.6300	51.6300	-18.590%	1	6	+65.214%
2026-02-19	63.4200	63.4200	63.4200	63.4200	+0.587%	1	6	+34.500%
2026-02-13	63.0500	63.0500	63.0500	63.0500	-24.761%	1	6	+35.289%
2026-02-06	83.8000	83.8000	83.8000	83.8000	-41.725%	3	6	+1.790%
2026-01-12	143.8000	143.8000	143.8000	143.8000	+11.559%	2	9	-40.682%
2025-11-24	128.9000	128.9000	128.9000	128.9000	+8.438%	2	11	-33.825%
2025-11-05	118.8700	118.8700	118.8700	118.8700	+16.516%	2	11	-28.241%
2025-10-20	101.5000	102.0200	101.5000	102.0200	+11.876%	2	11	-16.389%
2025-10-13	91.1900	91.1900	91.1900	91.1900	-11.629%	1	11	-6.459%
2025-10-08	103.1900	103.1900	103.1900	103.1900	+59.737%	1	11	-17.337%
2025-09-08	64.6000	64.6000	64.6000	64.6000	+24.952%	1	11	+32.043%
2025-08-08	51.3000	51.7000	51.3000	51.7000	-20.827%	2	10	+64.990%
2025-07-30	65.3000	65.3000	65.3000	65.3000	-4.392%	1	10	+30.628%
2025-07-29	68.3000	68.3000	68.3000	68.3000	+10.518%	1	9	+24.890%
2025-07-24	61.8000	61.8000	61.8000	61.8000	0.000%	8	8	+38.026%