Dark

TMO20260918C510
TMO Sep 18 2026 510.00 Call (TMO260918C00510000)
option OPRA

EOD

Jul 29, 2026

72.70-13.637%(-11.48)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	72.5000	72.7000	72.3000	72.7000	-13.637%	13	126	0.000%
2026-07-28	77.0200	85.7500	77.0200	84.1800	+27.933%	7	129	-13.637%
2026-07-27	64.1000	65.8000	64.1000	65.8000	-3.857%	6	135	+10.486%
2026-07-24	68.4900	68.4900	68.4400	68.4400	-6.144%	4	139	+6.224%
2026-07-23	79.8500	80.7000	72.9200	72.9200	+93.422%	9	141	-0.302%
2026-07-21	40.2500	40.2500	37.7000	37.7000	-21.881%	4	145	+92.838%
2026-07-16	49.1500	52.4000	48.2600	48.2600	-0.638%	6	145	+50.642%
2026-07-14	48.5700	48.5700	48.5700	48.5700	+7.933%	1	146	+49.681%
2026-07-13	45.5400	45.5400	45.0000	45.0000	+4.408%	2	147	+61.556%
2026-07-10	43.1000	43.1000	43.1000	43.1000	+6.420%	6	148	+68.677%
2026-07-09	40.6000	40.6000	40.5000	40.5000	+8.289%	10	148	+79.506%
2026-07-06	37.4000	37.4000	37.4000	37.4000	-15.000%	6	148	+94.385%
2026-07-02	43.7900	44.2000	43.7900	44.0000	+15.334%	5	149	+65.227%
2026-07-01	38.1500	38.1500	38.1500	38.1500	+23.065%	1	149	+90.564%
2026-06-30	31.0000	31.0000	31.0000	31.0000	-2.516%	2	148	+134.516%
2026-06-29	32.2900	32.2900	31.4000	31.8000	-6.195%	8	146	+128.616%
2026-06-26	36.3500	37.4000	33.9000	33.9000	-6.868%	13	148	+114.454%
2026-06-25	29.7000	38.1200	28.7000	36.4000	+40.000%	22	154	+99.725%
2026-06-24	26.2000	27.0000	26.0000	26.0000	+62.805%	11	172	+179.615%
2026-06-23	15.9700	15.9700	15.9700	15.9700	+6.467%	1	166	+355.229%
2026-06-22	15.8200	15.8200	15.0000	15.0000	0.000%	3	166	+384.667%
2026-06-18	15.3000	15.3000	15.0000	15.0000	+2.740%	9	159	+384.667%
2026-06-17	17.0000	17.0000	14.6000	14.6000	-32.407%	2	159	+397.945%
2026-06-16	21.6000	21.6000	21.6000	21.6000	+10.769%	1	159	+236.574%
2026-06-15	19.5000	19.5000	19.5000	19.5000	-11.765%	2	156	+272.821%
2026-06-12	22.1000	22.1000	22.1000	22.1000	-27.896%	3	156	+228.959%
2026-06-09	25.9000	30.6500	25.9000	30.6500	+42.426%	21	156	+137.194%
2026-06-08	21.5000	21.5200	21.5000	21.5200	-4.356%	5	149	+237.825%
2026-06-05	25.9500	25.9500	21.6700	22.5000	-8.163%	3	148	+223.111%
2026-06-04	26.7500	26.7500	24.5000	24.5000	+12.747%	8	147	+196.735%
2026-06-03	20.6000	21.7300	20.6000	21.7300	-12.024%	6	152	+234.561%
2026-06-02	30.6300	30.6300	23.9000	24.7000	-21.212%	6	147	+194.332%
2026-06-01	28.5300	31.7000	27.8500	31.3500	-1.415%	52	142	+131.898%
2026-05-29	29.1000	32.5000	29.1000	31.8000	+10.801%	3	118	+128.616%
2026-05-28	25.2500	28.7000	25.2500	28.7000	+117.424%	9	118	+153.310%
2026-05-22	13.2000	13.2000	13.2000	13.2000	-1.493%	8	119	+450.758%
2026-05-21	13.4000	13.4000	13.4000	13.4000	-8.219%	1	127	+442.537%
2026-05-20	12.7000	14.6000	12.7000	14.6000	-3.311%	18	127	+397.945%
2026-05-19	12.0400	15.2000	12.0400	15.1000	+30.172%	22	143	+381.457%
2026-05-18	11.6000	11.6000	11.6000	11.6000	+7.907%	1	143	+526.724%
2026-05-15	11.5200	11.8000	10.7500	10.7500	-17.688%	9	143	+576.279%
2026-05-13	15.5700	15.5700	13.0600	13.0600	-21.325%	11	137	+456.662%
2026-05-12	16.1000	16.6000	16.1000	16.6000	+7.792%	11	137	+337.952%
2026-05-11	17.0000	17.3400	15.4000	15.4000	-9.091%	14	137	+372.078%
2026-05-08	16.9300	17.0300	16.9000	16.9400	-19.141%	15	123	+329.162%
2026-05-06	20.8000	21.3200	20.5000	20.9500	+9.171%	4	115	+247.017%
2026-05-05	17.5200	19.1900	16.6000	19.1900	+4.293%	13	113	+278.843%
2026-05-04	16.9000	19.1100	16.9000	18.4000	-21.702%	82	110	+295.109%
2026-04-30	23.4000	23.5000	23.4000	23.5000	+16.394%	2	135	+209.362%
2026-04-29	20.1900	20.1900	20.1900	20.1900	-14.810%	1	135	+260.079%
2026-04-24	23.8000	23.8000	23.7000	23.7000	+21.788%	15	135	+206.751%
2026-04-23	22.6000	22.6000	19.4600	19.4600	-59.868%	2	127	+273.587%
2026-04-22	48.0000	48.4900	48.0000	48.4900	-7.550%	2	126	+49.928%
2026-04-14	52.4500	52.4500	52.4500	52.4500	+30.149%	1	124	+38.608%
2026-04-10	39.8000	40.4000	39.8000	40.3000	-3.589%	25	124	+80.397%
2026-04-09	41.8000	41.8000	41.8000	41.8000	-1.018%	1	99	+73.923%
2026-04-08	41.9100	44.3000	41.9100	42.2300	+15.699%	67	98	+72.152%
2026-04-07	36.5000	36.5000	36.5000	36.5000	+0.275%	1	44	+99.178%
2026-04-06	36.4000	36.4000	36.4000	36.4000	-19.111%	3	46	+99.725%
2026-04-02	45.0000	45.0000	45.0000	45.0000	+23.626%	1	44	+61.556%
2026-03-31	38.1000	38.1000	36.4000	36.4000	-0.817%	3	44	+99.725%
2026-03-30	36.7000	36.7000	36.7000	36.7000	+8.902%	1	42	+98.093%
2026-03-27	33.7000	33.7000	33.7000	33.7000	-19.952%	1	42	+115.727%
2026-03-26	42.1000	42.1000	42.1000	42.1000	+3.695%	2	41	+72.684%
2026-03-25	40.6000	40.6000	40.6000	40.6000	-3.563%	1	40	+79.064%
2026-03-24	39.5500	42.9100	39.5500	42.1000	+19.943%	3	40	+72.684%
2026-03-23	35.5000	35.5000	35.1000	35.1000	+5.090%	2	41	+107.123%
2026-03-20	32.7000	33.4000	32.7000	33.4000	+10.195%	35	47	+117.665%
2026-03-19	28.9000	30.3100	28.9000	30.3100	+4.879%	9	32	+139.855%
2026-03-13	29.8000	31.0000	28.9000	28.9000	-11.350%	3	29	+151.557%
2026-03-12	32.6000	32.6000	32.6000	32.6000	-27.876%	1	26	+123.006%
2026-03-10	45.2000	45.2000	45.2000	45.2000	+1.345%	1	25	+60.841%
2026-03-09	44.7000	44.7000	44.6000	44.6000	-13.783%	2	25	+63.004%
2026-03-04	51.0000	51.7300	51.0000	51.7300	+4.085%	2	24	+40.537%
2026-03-02	47.1000	50.7500	47.1000	49.7000	-12.346%	4	24	+46.278%
2026-02-24	56.7000	56.7000	56.7000	56.7000	+8.621%	1	25	+28.219%
2026-02-18	52.4000	52.4000	52.2000	52.2000	-1.695%	3	25	+39.272%
2026-02-13	51.1000	53.1000	51.1000	53.1000	+0.970%	12	10	+36.911%
2026-02-12	49.1000	52.5900	49.1000	52.5900	-57.962%	2	10	+38.239%
2026-01-08	125.1000	125.1000	125.1000	125.1000	+38.232%	1	8	-41.886%
2025-10-20	90.5000	90.5000	90.5000	90.5000	+5.233%	1	8	-19.669%
2025-10-17	86.0000	86.0000	86.0000	86.0000	+54.399%	1	9	-15.465%
2025-08-13	55.7000	55.7000	55.7000	55.7000	+18.511%	1	8	+30.521%
2025-08-04	46.6000	47.0000	46.6000	47.0000	-15.619%	7	9	+54.681%
2025-07-30	55.7000	55.7000	55.7000	55.7000	-6.856%	1	4	+30.521%
2025-07-29	59.8000	59.8000	59.8000	59.8000	0.000%	3	3	+21.572%