Dark

TMO20260918C540
TMO Sep 18 2026 540.00 Call (TMO260918C00540000)
option OPRA

EOD

Jul 30, 2026

46.50+14.815%(+6.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	45.4000	46.6000	45.4000	46.5000	+14.815%	16	687	0.000%
2026-07-27	42.5800	42.5800	40.5000	40.5000	-23.106%	4	702	+14.815%
2026-07-23	52.5000	55.6000	52.5000	52.6700	+101.801%	6	704	-11.714%
2026-07-22	22.7000	26.1000	22.7000	26.1000	+12.987%	10	705	+78.161%
2026-07-21	22.2000	23.1000	22.2000	23.1000	-20.890%	11	706	+101.299%
2026-07-17	29.3000	29.3000	29.2000	29.2000	-8.721%	4	706	+59.247%
2026-07-15	32.9000	32.9000	31.9900	31.9900	+8.074%	2	705	+45.358%
2026-07-13	29.8400	30.0000	28.4000	29.6000	+6.859%	7	703	+57.095%
2026-07-10	29.8000	29.8000	27.7000	27.7000	+29.742%	9	702	+67.870%
2026-07-08	22.6000	22.6000	21.3500	21.3500	-12.857%	5	704	+117.799%
2026-07-06	21.5600	24.5000	21.5600	24.5000	-10.584%	4	702	+89.796%
2026-07-02	29.0000	30.2000	27.2000	27.4000	+9.163%	93	694	+69.708%
2026-07-01	24.6000	25.1000	24.6000	25.1000	+31.966%	12	694	+85.259%
2026-06-30	22.5000	22.5000	18.8000	19.0200	-1.451%	8	698	+144.479%
2026-06-29	19.3000	19.3000	19.3000	19.3000	-8.095%	2	696	+140.933%
2026-06-26	21.0000	21.0000	21.0000	21.0000	-5.405%	1	696	+121.429%
2026-06-25	22.7700	24.3000	22.2000	22.2000	+34.545%	21	696	+109.459%
2026-06-24	12.1700	16.5000	12.1700	16.5000	+94.118%	9	691	+181.818%
2026-06-23	8.2500	8.8000	8.2500	8.5000	+1.432%	8	692	+447.059%
2026-06-22	8.5000	8.5000	7.5000	8.3800	-4.773%	52	693	+454.893%
2026-06-18	8.3000	8.8000	8.3000	8.8000	-6.878%	154	532	+428.409%
2026-06-17	9.7600	10.0000	9.1000	9.4500	-25.296%	13	532	+392.063%
2026-06-16	12.6500	12.6500	12.6500	12.6500	+3.689%	1	532	+267.589%
2026-06-15	12.1300	12.2000	11.6500	12.2000	-14.085%	273	308	+281.148%
2026-06-12	14.2000	14.2000	14.2000	14.2000	+10.938%	1	308	+227.465%
2026-06-11	12.8000	12.8000	12.8000	12.8000	-16.066%	1	308	+263.281%
2026-06-10	15.2500	15.2500	15.2500	15.2500	-17.922%	2	309	+204.918%
2026-06-09	18.5800	18.5800	18.5800	18.5800	+23.046%	2	309	+150.269%
2026-06-04	15.2000	15.2000	15.0000	15.1000	+17.054%	5	309	+207.947%
2026-06-03	12.9000	12.9000	12.9000	12.9000	-37.073%	13	314	+260.465%
2026-06-01	18.0000	20.5100	18.0000	20.5000	-1.914%	15	322	+126.829%
2026-05-29	17.4000	21.4000	17.4000	20.9000	+15.470%	13	314	+122.488%
2026-05-28	15.1600	18.1000	15.1600	18.1000	+119.660%	2	308	+156.906%
2026-05-21	8.1000	8.3000	8.1000	8.2400	+26.769%	15	309	+464.320%
2026-05-18	6.0000	6.5000	6.0000	6.5000	+3.175%	6	309	+615.385%
2026-05-15	6.3000	6.3000	6.3000	6.3000	-16.335%	3	317	+638.095%
2026-05-13	8.0000	8.0000	7.5300	7.5300	-19.894%	4	320	+517.530%
2026-05-12	8.3000	9.5000	8.3000	9.4000	-6.000%	15	320	+394.681%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-18.033%	1	320	+365.000%
2026-05-06	12.5000	12.5000	12.2000	12.2000	+17.308%	4	313	+281.148%
2026-05-05	10.4000	10.4000	10.4000	10.4000	-13.333%	1	310	+347.115%
2026-05-01	12.0000	12.0000	12.0000	12.0000	-16.084%	1	310	+287.500%
2026-04-30	10.5000	14.3000	10.5000	14.3000	+8.333%	2	310	+225.175%
2026-04-29	13.2000	13.2000	13.2000	13.2000	+8.197%	1	309	+252.273%
2026-04-27	12.3000	12.3000	12.2000	12.2000	-17.007%	20	309	+281.148%
2026-04-24	14.7000	14.7000	14.7000	14.7000	+12.214%	1	289	+216.327%
2026-04-23	13.1000	13.1000	13.1000	13.1000	-60.182%	1	289	+254.962%
2026-04-22	32.9000	32.9000	32.9000	32.9000	-13.648%	1	289	+41.337%
2026-04-17	38.1000	38.1000	38.1000	38.1000	-2.806%	1	288	+22.047%
2026-04-14	40.7000	40.7000	39.2000	39.2000	+48.485%	8	287	+18.622%
2026-04-10	26.4000	26.4000	26.4000	26.4000	-7.042%	1	279	+76.136%
2026-04-09	28.4000	28.4000	28.4000	28.4000	+12.253%	1	279	+63.732%
2026-04-07	23.3000	25.3000	23.3000	25.3000	-19.427%	2	278	+83.794%
2026-04-02	31.4000	31.4000	31.4000	31.4000	+6.803%	1	279	+48.089%
2026-04-01	29.2000	29.4000	29.2000	29.4000	+18.548%	2	279	+58.163%
2026-03-31	24.8000	24.8000	24.8000	24.8000	+9.011%	1	278	+87.500%
2026-03-27	22.5000	22.7900	22.3900	22.7500	-23.913%	202	278	+104.396%
2026-03-24	23.6000	30.1000	23.6000	29.9000	+31.140%	28	135	+55.518%
2026-03-23	24.3000	24.3000	22.8000	22.8000	+3.167%	4	142	+103.947%
2026-03-20	22.6000	22.6000	22.1000	22.1000	+17.553%	2	140	+110.407%
2026-03-19	18.7000	18.8000	18.7000	18.8000	-12.963%	4	141	+147.340%
2026-03-17	21.6000	21.6000	21.6000	21.6000	+8.000%	1	137	+115.278%
2026-03-16	20.7000	21.3000	20.0000	20.0000	-3.846%	18	137	+132.500%
2026-03-13	20.8000	20.8000	20.8000	20.8000	-1.748%	1	119	+123.558%
2026-03-12	23.2000	23.2000	20.6000	21.1700	-31.929%	17	119	+119.650%
2026-03-10	31.1000	31.1000	31.1000	31.1000	-13.611%	1	110	+49.518%
2026-03-03	36.8000	36.8000	36.0000	36.0000	+2.389%	2	111	+29.167%
2026-03-02	35.1600	35.1600	35.1600	35.1600	-11.880%	1	111	+32.253%
2026-02-27	39.9000	39.9000	39.9000	39.9000	-2.014%	1	111	+16.541%
2026-02-24	39.7600	40.7200	39.7600	40.7200	+4.410%	2	110	+14.194%
2026-02-19	39.0000	39.0000	39.0000	39.0000	+2.632%	1	109	+19.231%
2026-02-18	37.2000	38.0000	37.2000	38.0000	+0.796%	101	109	+22.368%
2026-02-13	37.7000	37.7000	37.7000	37.7000	-18.132%	1	12	+23.342%
2026-02-11	46.0500	46.0500	46.0500	46.0500	-15.659%	1	12	+0.977%
2026-02-10	54.6000	54.6000	54.6000	54.6000	-0.146%	7	12	-14.835%
2026-02-06	54.6800	54.6800	54.6800	54.6800	-31.220%	1	6	-14.960%
2025-12-10	79.5000	79.5000	79.5000	79.5000	+6.142%	1	6	-41.509%
2025-10-03	74.2800	74.9000	74.2800	74.9000	+9.663%	3	5	-37.917%
2025-10-01	68.3000	68.3000	68.3000	68.3000	+57.446%	1	3	-31.918%
2025-09-11	43.3800	43.3800	43.3800	43.3800	-3.600%	2	3	+7.192%
2025-07-29	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	+3.333%