Dark

TMO20260918C530
TMO Sep 18 2026 530.00 Call (TMO260918C00530000)
option OPRA

EOD

Jul 30, 2026

53.70-10.126%(-6.05)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	48.4000	53.9000	47.5000	53.7000	-10.126%	19	208	0.000%
2026-07-29	62.5000	62.5000	59.7500	59.7500	+26.002%	8	215	-10.126%
2026-07-24	46.9000	47.4200	46.9000	47.4200	-19.354%	2	218	+13.243%
2026-07-23	64.7000	64.7000	58.8000	58.8000	+92.787%	71	217	-8.673%
2026-07-22	27.0500	30.5000	26.9000	30.5000	+16.858%	12	218	+76.066%
2026-07-21	26.1000	26.1000	26.1000	26.1000	-24.304%	20	217	+105.747%
2026-07-14	32.3900	34.4800	32.3900	34.4800	0.000%	2	198	+55.742%
2026-07-13	34.3000	34.4800	34.3000	34.4800	+8.496%	7	198	+55.742%
2026-07-10	35.0000	35.0000	31.7800	31.7800	+7.729%	6	198	+68.974%
2026-07-09	29.5000	29.5000	29.5000	29.5000	+11.742%	1	200	+82.034%
2026-07-08	26.3400	26.4000	26.3400	26.4000	+7.099%	2	199	+103.409%
2026-07-06	24.6500	24.6500	24.6500	24.6500	-21.095%	1	198	+117.850%
2026-07-02	33.0000	33.0000	30.7000	31.2400	+5.541%	20	197	+71.895%
2026-07-01	29.5000	31.2000	29.5000	29.6000	+35.780%	31	197	+81.419%
2026-06-30	21.8000	21.8000	21.8000	21.8000	-4.720%	1	196	+146.330%
2026-06-29	23.3000	23.8000	22.8800	22.8800	-17.101%	102	195	+134.703%
2026-06-26	26.6000	27.6000	24.5000	27.6000	+10.224%	7	209	+94.565%
2026-06-25	26.5800	28.5400	24.2000	25.0400	+134.019%	43	208	+114.457%
2026-06-23	10.7000	10.7000	10.7000	10.7000	+9.184%	2	173	+401.869%
2026-06-22	9.8000	9.8000	9.8000	9.8000	-2.390%	1	171	+447.959%
2026-06-17	10.0400	10.0400	10.0400	10.0400	-32.162%	10	181	+434.861%
2026-06-16	15.5000	15.5000	13.2000	14.8000	+10.365%	8	181	+262.838%
2026-06-15	12.6000	13.4100	12.6000	13.4100	-3.871%	7	182	+300.447%
2026-06-12	13.9500	13.9500	13.9500	13.9500	-7.616%	6	182	+284.946%
2026-06-11	17.6000	17.6000	13.5900	15.1000	-16.111%	33	182	+255.629%
2026-06-10	21.4000	21.4000	18.0000	18.0000	-17.582%	9	153	+198.333%
2026-06-09	21.8400	21.8400	21.8400	21.8400	+45.697%	3	150	+145.879%
2026-06-08	16.0000	16.0000	14.9900	14.9900	-17.182%	7	150	+258.239%
2026-06-04	19.7000	20.3000	17.8000	18.1000	+14.921%	93	145	+196.685%
2026-06-03	15.7500	15.7500	15.7500	15.7500	-12.983%	1	205	+240.952%
2026-06-02	18.1000	18.1000	18.1000	18.1000	-18.834%	1	205	+196.685%
2026-06-01	22.5000	24.0000	22.3000	22.3000	-8.719%	7	205	+140.807%
2026-05-29	21.6000	25.0000	21.1000	24.4300	+15.782%	129	201	+119.812%
2026-05-28	12.0000	21.4500	12.0000	21.1000	+126.882%	13	124	+154.502%
2026-05-21	9.3000	9.3000	9.3000	9.3000	+6.897%	4	127	+477.419%
2026-05-20	8.7000	8.7000	8.7000	8.7000	+14.474%	1	127	+517.241%
2026-05-18	7.3300	7.6000	7.3300	7.6000	+8.571%	9	132	+606.579%
2026-05-15	8.0000	8.0000	7.0000	7.0000	-38.053%	2	132	+667.143%
2026-05-12	10.8000	11.3000	10.8000	11.3000	+6.604%	4	130	+375.221%
2026-05-11	10.6000	10.6000	10.6000	10.6000	-27.891%	1	130	+406.604%
2026-05-06	14.9000	14.9000	14.6000	14.7000	+8.088%	5	126	+265.306%
2026-05-05	12.5000	13.6000	12.5000	13.6000	+8.800%	4	121	+294.853%
2026-05-04	12.7000	12.7000	12.5000	12.5000	-29.657%	8	119	+329.600%
2026-05-01	17.7700	17.7700	17.7700	17.7700	+2.717%	2	111	+202.195%
2026-04-30	17.3000	17.3000	17.3000	17.3000	+23.571%	2	111	+210.405%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-10.543%	5	111	+283.571%
2026-04-28	15.4700	15.6500	15.4700	15.6500	+0.449%	2	106	+243.131%
2026-04-27	15.5800	15.5800	15.5800	15.5800	-2.013%	2	106	+244.673%
2026-04-24	16.6900	16.6900	15.9000	15.9000	+18.216%	3	104	+237.736%
2026-04-23	15.3000	15.3000	12.7400	13.4500	-67.877%	10	102	+299.257%
2026-04-21	44.2000	44.2000	41.8500	41.8700	-3.681%	33	77	+28.254%
2026-04-20	43.4700	43.4700	43.4700	43.4700	-8.233%	30	77	+23.533%
2026-04-16	47.3700	47.3700	47.3700	47.3700	+3.882%	3	50	+13.363%
2026-04-14	43.5400	45.7000	43.5400	45.6000	+23.678%	4	47	+17.763%
2026-04-13	36.8700	36.8700	36.8700	36.8700	+18.173%	2	45	+45.647%
2026-04-10	30.8000	31.2000	30.8000	31.2000	-3.704%	7	47	+72.115%
2026-04-09	30.8000	32.4000	30.8000	32.4000	-7.692%	4	40	+65.741%
2026-04-08	35.1000	35.1000	35.1000	35.1000	+36.047%	2	38	+52.991%
2026-03-27	25.8000	25.8000	25.8000	25.8000	-16.774%	1	36	+108.140%
2026-03-24	31.0000	31.0000	31.0000	31.0000	+22.047%	2	35	+73.226%
2026-03-20	25.2000	25.4000	25.2000	25.4000	+5.394%	4	35	+111.417%
2026-03-17	24.1000	24.1000	24.1000	24.1000	+0.417%	1	32	+122.822%
2026-03-13	23.2000	24.0000	23.2000	24.0000	-4.000%	3	32	+123.750%
2026-03-12	28.0000	28.0000	25.0000	25.0000	-30.748%	3	29	+114.800%
2026-03-10	36.1000	36.1000	36.1000	36.1000	-21.522%	1	28	+48.753%
2026-03-05	43.1000	46.0000	43.1000	46.0000	+11.031%	2	27	+16.739%
2026-03-04	41.4300	41.4300	41.4300	41.4300	+1.049%	1	27	+29.616%
2026-03-03	36.0000	41.0000	36.0000	41.0000	-1.442%	2	27	+30.976%
2026-02-26	41.2000	41.6000	41.2000	41.6000	+1.961%	2	25	+29.087%
2026-02-20	40.8000	40.8000	40.8000	40.8000	-2.625%	1	24	+31.618%
2026-02-13	41.9000	41.9000	41.9000	41.9000	+10.554%	1	23	+28.162%
2026-02-12	43.6000	43.6000	37.9000	37.9000	-22.495%	5	23	+41.689%
2026-02-11	48.9000	48.9000	48.9000	48.9000	-24.186%	1	21	+9.816%
2026-02-05	64.5000	64.5000	64.5000	64.5000	-22.939%	1	20	-16.744%
2025-12-10	83.7000	83.7000	83.7000	83.7000	-15.455%	2	20	-35.842%
2025-11-11	99.0000	99.0000	99.0000	99.0000	+21.175%	2	19	-45.758%
2025-10-16	81.7000	81.7000	81.7000	81.7000	+4.010%	1	19	-34.272%
2025-10-07	78.5500	78.5500	78.5500	78.5500	+13.676%	15	19	-31.636%
2025-10-02	67.6000	69.1000	67.6000	69.1000	+37.403%	18	19	-22.287%
2025-09-05	50.2900	50.2900	50.2900	50.2900	+11.756%	1	2	+6.781%
2025-08-12	45.0000	45.0000	45.0000	45.0000	+15.385%	1	3	+19.333%
2025-08-04	39.1000	39.1000	39.0000	39.0000	-11.765%	2	2	+37.692%
2025-07-30	44.2000	44.2000	44.2000	44.2000	0.000%	1	1	+21.493%