Dark

TMO20260918C520
TMO Sep 18 2026 520.00 Call (TMO260918C00520000)
option OPRA

EOD

Jul 30, 2026

60.80-6.891%(-4.50)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	55.3000	60.8000	55.3000	60.8000	-6.891%	21	223	0.000%
2026-07-29	63.7000	65.3000	63.6000	65.3000	+22.285%	5	224	-6.891%
2026-07-24	53.4000	53.4000	53.4000	53.4000	-18.473%	2	227	+13.858%
2026-07-23	72.1000	72.1000	65.1000	65.5000	+100.490%	42	225	-7.176%
2026-07-22	32.6700	32.6700	32.6700	32.6700	-5.441%	1	225	+86.103%
2026-07-21	26.6600	34.5500	26.6600	34.5500	-12.928%	3	225	+75.977%
2026-07-17	40.2100	40.2100	39.6800	39.6800	-5.748%	6	225	+53.226%
2026-07-15	42.1000	42.1000	42.1000	42.1000	-0.237%	14	225	+44.418%
2026-07-14	42.2000	42.2000	42.2000	42.2000	+2.927%	1	221	+44.076%
2026-07-13	41.0000	41.0000	41.0000	41.0000	+9.626%	1	221	+48.293%
2026-07-10	38.1000	38.1000	36.4000	37.4000	+6.250%	4	222	+62.567%
2026-07-09	34.5000	35.3000	34.5000	35.2000	+14.286%	8	221	+72.727%
2026-07-08	29.9000	30.8000	29.9000	30.8000	-11.239%	3	214	+97.403%
2026-07-07	33.6200	34.7000	33.6200	34.7000	+7.764%	2	215	+75.216%
2026-07-06	28.7100	32.2000	28.7100	32.2000	-7.418%	62	215	+88.820%
2026-07-02	36.1000	36.5500	34.7800	34.7800	+9.199%	11	201	+74.813%
2026-07-01	31.5900	31.8500	31.5900	31.8500	+17.528%	4	201	+90.895%
2026-06-26	27.1000	27.1000	27.1000	27.1000	-12.013%	1	203	+124.354%
2026-06-25	32.5900	33.0900	30.7000	30.8000	+39.493%	48	203	+97.403%
2026-06-24	20.4000	22.0800	20.4000	22.0800	+65.890%	3	205	+175.362%
2026-06-23	13.3100	13.3100	13.3100	13.3100	+11.849%	1	203	+356.799%
2026-06-22	13.4600	13.4600	11.9000	11.9000	-15.121%	2	202	+410.924%
2026-06-18	13.8000	14.0200	13.6000	14.0200	+18.914%	5	205	+333.666%
2026-06-17	12.7400	12.7400	11.7900	11.7900	-24.904%	4	205	+415.691%
2026-06-16	16.2300	16.2300	15.7000	15.7000	-4.501%	6	205	+287.261%
2026-06-15	16.4400	16.4400	16.4400	16.4400	-12.367%	1	206	+269.830%
2026-06-12	18.7600	18.7600	18.7600	18.7600	-21.572%	6	206	+224.094%
2026-06-09	23.9200	23.9200	23.9200	23.9200	+31.429%	1	206	+154.181%
2026-06-08	17.5000	18.2000	17.4000	18.2000	-3.704%	6	205	+234.066%
2026-06-05	18.1000	18.9000	18.1000	18.9000	-10.849%	3	201	+221.693%
2026-06-04	23.2000	23.5000	21.0000	21.2000	-22.344%	6	199	+186.792%
2026-06-01	24.6500	27.3000	24.6500	27.3000	-1.444%	5	198	+122.711%
2026-05-29	22.1000	29.1000	22.1000	27.7000	+11.245%	21	195	+119.495%
2026-05-28	14.9800	25.3000	14.9800	24.9000	+99.839%	9	182	+144.177%
2026-05-27	12.4600	12.4600	12.4600	12.4600	+15.477%	1	180	+387.961%
2026-05-26	9.9000	10.7900	9.9000	10.7900	+0.841%	5	179	+463.485%
2026-05-22	10.1000	10.7000	9.8000	10.7000	-6.140%	3	177	+468.224%
2026-05-21	12.2500	12.2500	11.2000	11.4000	+5.653%	3	177	+433.333%
2026-05-20	10.7000	10.7900	10.7000	10.7900	-11.557%	4	177	+463.485%
2026-05-19	12.0000	12.2000	12.0000	12.2000	+34.066%	7	177	+398.361%
2026-05-18	9.1000	9.3000	9.1000	9.1000	-1.622%	6	177	+568.132%
2026-05-15	10.6500	10.6500	8.8100	9.2500	-22.917%	8	177	+557.297%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+15.385%	1	162	+406.667%
2026-05-13	10.5000	10.5000	10.2000	10.4000	-25.341%	11	161	+484.615%
2026-05-12	13.6000	13.9300	13.6000	13.9300	+30.187%	9	161	+336.468%
2026-05-11	14.0000	14.0000	10.7000	10.7000	-41.530%	7	161	+468.224%
2026-05-07	18.2000	18.5000	18.2000	18.3000	+5.172%	20	157	+232.240%
2026-05-06	18.5000	18.5000	17.3000	17.4000	+24.286%	9	137	+249.425%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-21.700%	1	137	+334.286%
2026-05-01	17.7900	17.8800	17.3800	17.8800	-14.450%	9	129	+240.045%
2026-04-30	17.5000	20.9000	17.5000	20.9000	+18.079%	2	129	+190.909%
2026-04-27	19.2000	19.2000	17.7000	17.7000	-13.659%	2	128	+243.503%
2026-04-24	20.5000	20.5000	20.5000	20.5000	+33.117%	1	128	+196.585%
2026-04-23	18.3000	18.3000	15.2000	15.4000	-69.625%	17	128	+294.805%
2026-04-15	50.7000	50.7000	50.7000	50.7000	+3.049%	1	114	+19.921%
2026-04-14	49.2000	49.2000	49.2000	49.2000	+36.288%	1	114	+23.577%
2026-04-13	36.3900	36.3900	36.1000	36.1000	+3.736%	3	115	+68.421%
2026-04-10	35.4000	36.1000	34.8000	34.8000	-5.946%	5	114	+74.713%
2026-04-09	37.0000	37.0000	37.0000	37.0000	-5.612%	2	113	+64.324%
2026-04-08	39.2000	39.2000	39.2000	39.2000	+23.270%	1	113	+55.102%
2026-04-06	31.8000	31.8000	31.8000	31.8000	-4.505%	1	113	+91.195%
2026-03-31	33.3000	33.3000	33.3000	33.3000	+3.738%	1	113	+82.583%
2026-03-30	32.1000	32.1000	32.1000	32.1000	+8.081%	1	114	+89.408%
2026-03-27	29.7000	29.7000	29.7000	29.7000	-17.039%	1	114	+104.714%
2026-03-25	35.8000	35.8000	35.8000	35.8000	-4.278%	1	114	+69.832%
2026-03-24	32.0000	37.4000	32.0000	37.4000	+20.257%	4	114	+62.567%
2026-03-23	31.8000	31.8000	29.0000	31.1000	+5.424%	5	112	+95.498%
2026-03-20	29.4000	29.5000	29.0000	29.5000	+21.850%	61	109	+106.102%
2026-03-19	24.2000	24.5000	24.2000	24.2100	-7.241%	9	51	+151.136%
2026-03-18	26.1000	26.1000	26.1000	26.1000	+3.943%	1	54	+132.950%
2026-03-13	23.9100	27.3000	23.9100	25.1100	-11.272%	14	53	+142.135%
2026-03-12	28.3000	28.3000	28.3000	28.3000	-39.787%	1	46	+114.841%
2026-03-05	47.0000	47.0000	47.0000	47.0000	+16.049%	1	46	+29.362%
2026-03-03	37.8800	40.5000	37.8800	40.5000	-11.301%	4	46	+50.123%
2026-03-02	45.6600	45.6600	45.6600	45.6600	-8.989%	1	47	+33.158%
2026-02-23	46.7700	50.1700	46.7700	50.1700	+2.807%	3	47	+21.188%
2026-02-18	48.8000	48.8000	48.8000	48.8000	+3.390%	2	45	+24.590%
2026-02-13	47.2000	47.2000	47.2000	47.2000	-1.667%	1	45	+28.814%
2026-02-12	45.6000	48.0000	45.6000	48.0000	-9.808%	3	45	+26.667%
2026-02-11	56.4500	56.4500	53.2200	53.2200	-59.985%	2	44	+14.243%
2026-01-15	133.0000	133.0000	133.0000	133.0000	+1.760%	1	43	-54.286%
2026-01-06	130.7000	130.7000	130.7000	130.7000	+31.489%	1	43	-53.481%
2025-12-30	99.4000	99.4000	99.4000	99.4000	+6.253%	1	44	-38.833%
2025-12-23	93.5500	93.5500	93.5500	93.5500	-2.062%	1	44	-35.008%
2025-12-08	95.5200	95.5200	95.5200	95.5200	+24.863%	1	43	-36.348%
2025-10-15	76.5000	76.5000	76.5000	76.5000	+44.068%	1	42	-20.523%
2025-08-15	53.1000	53.1000	53.1000	53.1000	+11.789%	1	41	+14.501%
2025-08-12	47.5000	47.5000	47.5000	47.5000	-6.863%	1	41	+28.000%
2025-07-24	50.9000	51.0100	50.9000	51.0000	0.000%	40	40	+19.216%