Dark

TMO20260918C500
TMO Sep 18 2026 500.00 Call (TMO260918C00500000)
option OPRA

EOD

Jul 28, 2026

91.00+26.249%(+18.92)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	85.7200	92.4800	85.7200	91.0000	+26.249%	7	536	0.000%
2026-07-27	72.0800	72.0800	72.0800	72.0800	-11.275%	4	536	+26.249%
2026-07-23	90.8000	90.8000	81.2400	81.2400	+72.192%	3	536	+12.014%
2026-07-22	44.5000	47.1800	44.5000	47.1800	+8.835%	4	536	+92.878%
2026-07-21	40.0000	43.9000	40.0000	43.3500	-10.894%	10	536	+109.919%
2026-07-20	48.6500	48.6500	48.6500	48.6500	-11.497%	1	536	+87.050%
2026-07-16	55.9500	60.0000	54.9700	54.9700	+0.751%	6	537	+65.545%
2026-07-15	55.7200	55.7200	54.5600	54.5600	+0.294%	2	537	+66.789%
2026-07-14	51.0600	54.4000	51.0600	54.4000	+7.723%	3	537	+67.279%
2026-07-13	50.7400	50.7400	50.5000	50.5000	+3.909%	2	537	+80.198%
2026-07-10	52.0000	52.0000	47.0000	48.6000	+8.482%	14	537	+87.243%
2026-07-09	44.8000	44.8000	44.8000	44.8000	+1.772%	1	538	+103.125%
2026-07-07	44.0200	44.0200	44.0200	44.0200	-12.188%	1	537	+106.724%
2026-07-02	49.3500	50.1300	49.3500	50.1300	+22.268%	2	537	+81.528%
2026-07-01	37.9500	41.0000	37.9500	41.0000	+14.206%	2	537	+121.951%
2026-06-30	35.6000	35.9000	35.6000	35.9000	-1.913%	2	538	+153.482%
2026-06-29	37.2900	37.2900	36.6000	36.6000	-2.400%	8	540	+148.634%
2026-06-26	41.8000	42.6100	34.9000	37.5000	-7.635%	346	540	+142.667%
2026-06-25	33.3000	44.0600	33.3000	40.6000	+30.968%	1,453	571	+124.138%
2026-06-24	25.9200	31.0000	25.9200	31.0000	+56.724%	22	1,612	+193.548%
2026-06-23	19.4000	20.2100	18.5300	19.7800	+13.678%	5	1,608	+360.061%
2026-06-22	16.9000	17.4000	16.9000	17.4000	-10.769%	95	1,608	+422.989%
2026-06-18	17.8000	20.0000	17.7000	19.5000	+14.638%	15	1,605	+366.667%
2026-06-17	20.8600	20.8600	17.0000	17.0100	-24.232%	9	1,605	+434.979%
2026-06-16	24.6500	25.0000	22.4500	22.4500	-5.354%	7	1,605	+305.345%
2026-06-15	21.8500	23.9000	21.8500	23.7200	+7.818%	13	1,609	+283.642%
2026-06-12	23.9000	23.9000	22.0000	22.0000	-12.698%	6	1,609	+313.636%
2026-06-11	24.8500	25.2000	24.8500	25.2000	-19.049%	5	1,609	+261.111%
2026-06-10	33.0000	33.9000	29.6000	31.1300	-10.674%	37	1,606	+192.323%
2026-06-09	29.4000	35.2500	29.4000	34.8500	+38.294%	30	1,608	+161.119%
2026-06-05	29.7600	29.7600	25.2000	25.2000	-10.320%	2	1,585	+261.111%
2026-06-04	30.9500	32.2000	28.1000	28.1000	+11.023%	11	1,584	+223.843%
2026-06-03	24.5100	25.4000	24.5100	25.3100	-5.560%	10	1,583	+259.542%
2026-06-02	35.0700	35.0700	26.8000	26.8000	-28.342%	9	1,582	+239.552%
2026-06-01	32.9900	37.4000	32.0500	37.4000	+6.857%	55	1,574	+143.316%
2026-05-29	35.5000	37.6300	35.0000	35.0000	+5.740%	6	1,530	+160.000%
2026-05-28	23.0000	33.1000	23.0000	33.1000	+109.494%	12	1,530	+174.924%
2026-05-27	15.8000	15.8000	15.8000	15.8000	+7.483%	6	1,533	+475.949%
2026-05-22	16.0000	16.0000	14.7000	14.7000	-10.909%	3	1,529	+519.048%
2026-05-21	16.3000	17.1000	16.3000	16.5000	-2.941%	347	1,530	+451.515%
2026-05-20	15.1500	17.0000	15.1500	17.0000	-0.585%	482	1,530	+435.294%
2026-05-19	17.1500	18.3800	16.9800	17.1000	+25.735%	10	708	+432.164%
2026-05-18	13.7000	14.0000	12.9300	13.6000	+3.817%	9	708	+569.118%
2026-05-15	14.0600	14.1600	13.1000	13.1000	-23.392%	16	708	+594.656%
2026-05-14	17.6500	17.6500	17.1000	17.1000	+6.145%	6	691	+432.164%
2026-05-13	16.2400	16.2400	14.5000	16.1100	-16.528%	617	690	+464.867%
2026-05-12	18.8000	19.3000	18.8000	19.3000	+9.287%	2	690	+371.503%
2026-05-11	20.6000	20.6000	17.6600	17.6600	-11.700%	3	690	+415.289%
2026-05-08	21.0000	22.4500	18.8000	20.0000	-18.699%	9	82	+355.000%
2026-05-06	24.5000	24.7000	24.4000	24.6000	+6.034%	13	77	+269.919%
2026-05-05	22.6000	23.2000	22.6000	23.2000	+8.411%	2	67	+292.241%
2026-05-04	21.1000	22.0000	21.1000	21.4000	-13.640%	3	67	+325.234%
2026-04-30	24.7800	24.7800	24.7800	24.7800	+12.585%	1	65	+267.232%
2026-04-29	23.0000	23.0000	22.0100	22.0100	-13.176%	3	66	+313.448%
2026-04-28	25.3500	25.3500	25.3500	25.3500	-9.851%	1	65	+258.974%
2026-04-24	27.4400	28.1200	27.4400	28.1200	+21.207%	2	64	+223.613%
2026-04-23	28.9000	28.9000	21.5900	23.2000	-61.653%	21	63	+292.241%
2026-04-17	60.5000	60.5000	60.5000	60.5000	+3.685%	2	47	+50.413%
2026-04-14	58.3500	58.3500	58.3500	58.3500	+20.558%	1	48	+55.955%
2026-04-08	49.2000	49.2000	48.4000	48.4000	+14.151%	2	48	+88.017%
2026-04-07	42.4000	42.4000	42.4000	42.4000	-15.200%	1	48	+114.623%
2026-04-01	50.0000	50.0000	50.0000	50.0000	+18.765%	1	47	+82.000%
2026-03-31	42.9000	42.9000	42.1000	42.1000	+3.186%	4	47	+116.152%
2026-03-30	40.8000	41.1000	40.8000	40.8000	+9.091%	3	44	+123.039%
2026-03-27	39.1000	39.1000	37.4000	37.4000	-20.746%	3	41	+143.316%
2026-03-26	47.2000	47.2000	47.1900	47.1900	+7.250%	3	40	+92.837%
2026-03-24	44.0000	44.0000	44.0000	44.0000	+10.000%	1	37	+106.818%
2026-03-23	40.0000	40.0000	40.0000	40.0000	+7.817%	2	37	+127.500%
2026-03-20	37.7000	37.7000	37.1000	37.1000	+12.085%	5	35	+145.283%
2026-03-19	32.7000	33.1000	32.7000	33.1000	+8.882%	3	31	+174.924%
2026-03-18	30.4000	30.4000	30.4000	30.4000	-11.111%	1	29	+199.342%
2026-03-16	34.2000	34.2000	34.2000	34.2000	-9.284%	6	28	+166.082%
2026-03-12	36.8000	37.7000	36.8000	37.7000	-18.802%	2	26	+141.379%
2026-03-11	46.4300	46.4300	46.4300	46.4300	-8.241%	1	26	+95.994%
2026-03-10	50.5000	50.6000	50.3000	50.6000	-2.128%	5	27	+79.842%
2026-03-09	51.7000	51.7000	51.7000	51.7000	-9.584%	2	22	+76.015%
2026-03-04	59.0000	59.0000	57.1800	57.1800	+9.856%	2	20	+59.147%
2026-03-02	52.0500	52.0500	52.0500	52.0500	-12.726%	1	19	+74.832%
2026-02-25	59.6400	59.6400	59.6400	59.6400	+3.596%	1	18	+52.582%
2026-02-19	57.5700	57.5700	57.5700	57.5700	+0.122%	1	18	+58.068%
2026-02-13	57.2000	57.5000	57.2000	57.5000	-26.938%	2	17	+58.261%
2026-02-10	78.7000	78.7000	78.7000	78.7000	-28.461%	4	17	+15.629%
2026-02-02	110.0100	110.0100	110.0100	110.0100	-16.342%	5	13	-17.280%
2026-01-13	131.5000	131.5000	131.5000	131.5000	-9.009%	1	9	-30.798%
2026-01-07	144.5200	144.5200	144.5200	144.5200	+35.916%	1	10	-37.033%
2025-12-04	106.3300	106.3300	106.3300	106.3300	-3.336%	2	10	-14.417%
2025-11-03	110.0000	110.0000	110.0000	110.0000	+135.546%	1	12	-17.273%
2025-09-30	46.7000	46.7000	46.7000	46.7000	-3.711%	1	12	+94.861%
2025-09-24	48.5000	48.5000	48.5000	48.5000	-9.006%	6	11	+87.629%
2025-09-16	53.3000	53.3000	53.3000	53.3000	-6.655%	1	11	+70.732%
2025-09-03	57.1000	57.1000	57.1000	57.1000	-10.642%	1	10	+59.370%
2025-08-15	63.9000	63.9000	63.9000	63.9000	+1.268%	1	9	+42.410%
2025-07-29	63.0000	63.1000	63.0000	63.1000	0.000%	2	8	+44.216%
2025-07-24	63.1000	63.1000	63.1000	63.1000	+80.286%	1	6	+44.216%
2025-07-14	35.0000	35.0000	35.0000	35.0000	-13.388%	1	5	+160.000%
2025-07-10	40.4100	40.4100	40.4100	40.4100	0.000%	4	4	+125.192%