Dark

TMO20260918C550
TMO Sep 18 2026 550.00 Call (TMO260918C00550000)
option OPRA

EOD

Jul 30, 2026

39.10-9.175%(-3.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	38.5000	39.1000	38.5000	39.1000	-9.175%	11	290	0.000%
2026-07-29	47.9000	47.9000	43.0500	43.0500	-17.529%	2	296	-9.175%
2026-07-28	44.2000	52.2000	44.2000	52.2000	+40.360%	2	295	-25.096%
2026-07-27	37.1900	37.1900	37.1900	37.1900	-4.322%	8	297	+5.136%
2026-07-24	38.8700	38.8700	38.8700	38.8700	-10.293%	10	297	+0.592%
2026-07-23	50.0000	50.0000	43.3300	43.3300	+99.677%	6	297	-9.762%
2026-07-22	20.1000	22.0000	18.7000	21.7000	+31.515%	206	301	+80.184%
2026-07-21	16.5000	16.5000	16.5000	16.5000	-28.261%	2	264	+136.970%
2026-07-20	20.1000	23.0000	20.1000	23.0000	-8.367%	3	264	+70.000%
2026-07-17	25.1000	25.1000	25.1000	25.1000	-5.887%	1	263	+55.777%
2026-07-16	26.6700	26.6700	26.6700	26.6700	-3.544%	1	263	+46.607%
2026-07-15	28.0000	28.1500	26.9200	27.6500	+7.295%	17	263	+41.410%
2026-07-14	25.7700	25.7700	25.7700	25.7700	+2.669%	2	278	+51.727%
2026-07-13	25.1000	25.1000	25.1000	25.1000	+9.607%	25	278	+55.777%
2026-07-10	22.9000	22.9000	22.9000	22.9000	+13.366%	1	278	+70.742%
2026-07-09	20.2000	20.2000	20.2000	20.2000	+6.316%	1	277	+93.564%
2026-07-08	17.7000	19.0000	17.7000	19.0000	-4.523%	7	277	+105.789%
2026-07-07	20.1000	20.1000	19.9000	19.9000	-1.485%	34	272	+96.482%
2026-07-06	18.1000	20.2000	18.1000	20.2000	-12.931%	2	272	+93.564%
2026-07-02	26.1000	26.1000	23.2000	23.2000	+3.850%	8	272	+68.534%
2026-07-01	18.8000	22.3400	18.8000	22.3400	+46.013%	16	272	+75.022%
2026-06-30	15.3000	15.3000	15.3000	15.3000	+4.082%	2	273	+155.556%
2026-06-29	16.7000	16.7000	14.6100	14.7000	-17.647%	26	271	+165.986%
2026-06-25	14.1000	20.3000	14.1000	17.8500	+32.222%	34	245	+119.048%
2026-06-24	11.5000	13.5000	11.5000	13.5000	+104.545%	8	241	+189.630%
2026-06-22	6.6000	6.6000	6.6000	6.6000	-53.456%	2	246	+492.424%
2026-06-09	14.1800	14.1800	14.1800	14.1800	+27.061%	1	246	+175.740%
2026-06-03	11.1600	11.1600	11.1600	11.1600	-37.303%	1	246	+250.358%
2026-06-01	17.5000	17.9000	16.5000	17.8000	+7.229%	7	246	+119.663%
2026-05-29	16.0000	16.6000	15.7000	16.6000	+10.667%	18	247	+135.542%
2026-05-28	8.7800	15.7000	8.7800	15.0000	+114.286%	161	237	+160.667%
2026-05-27	7.0000	7.0000	7.0000	7.0000	+12.903%	5	128	+458.571%
2026-05-26	6.0500	6.2000	6.0000	6.2000	+12.727%	22	123	+530.645%
2026-05-22	5.6500	5.6500	5.5000	5.5000	-18.759%	7	127	+610.909%
2026-05-21	6.7700	6.7700	6.7700	6.7700	-4.648%	10	122	+477.548%
2026-05-19	6.7700	7.1100	6.2000	7.1000	+42.000%	32	122	+450.704%
2026-05-18	5.0900	5.2300	4.7000	5.0000	+5.263%	23	132	+682.000%
2026-05-15	4.7500	4.7500	4.7500	4.7500	-17.391%	1	132	+723.158%
2026-05-13	5.7000	5.8000	5.5000	5.7500	-23.333%	5	123	+580.000%
2026-05-12	7.7000	7.7000	7.5000	7.5000	-9.639%	6	123	+421.333%
2026-05-11	8.3000	8.3000	8.3000	8.3000	+6.410%	10	123	+371.084%
2026-05-08	7.8700	7.8700	7.8000	7.8000	-25.430%	5	113	+401.282%
2026-05-06	10.4600	10.4600	10.4600	10.4600	+12.473%	1	109	+273.805%
2026-05-05	8.9400	9.3000	8.9400	9.3000	+5.682%	2	108	+320.430%
2026-05-04	8.7000	8.8000	8.7000	8.8000	-13.725%	25	107	+344.318%
2026-05-01	11.5000	11.5000	10.2000	10.2000	-10.448%	2	83	+283.333%
2026-04-30	11.2800	11.3900	11.2800	11.3900	+16.821%	19	83	+243.284%
2026-04-29	9.7500	9.7500	9.7500	9.7500	-4.412%	3	99	+301.026%
2026-04-28	10.3000	10.3000	10.2000	10.2000	-5.556%	5	101	+283.333%
2026-04-27	10.8000	10.8000	10.8000	10.8000	-10.000%	1	102	+262.037%
2026-04-24	10.9000	12.9000	10.8000	12.0000	+9.589%	13	103	+225.833%
2026-04-23	10.2000	11.2400	8.2000	10.9500	-62.241%	53	107	+257.078%
2026-04-22	29.1500	29.1500	29.0000	29.0000	-12.913%	12	89	+34.828%
2026-04-20	33.3000	33.3000	33.3000	33.3000	-0.597%	1	89	+17.417%
2026-04-17	35.5000	35.5000	33.5000	33.5000	-10.188%	8	89	+16.716%
2026-04-15	34.6000	37.3000	34.6000	37.3000	+5.636%	6	88	+4.826%
2026-04-14	34.4000	35.3100	34.4000	35.3100	+48.987%	2	82	+10.734%
2026-04-13	23.7000	23.7000	23.7000	23.7000	+3.947%	1	81	+64.979%
2026-04-10	23.7100	23.7100	22.8000	22.8000	-6.173%	3	82	+71.491%
2026-04-09	23.3000	24.4000	21.8000	24.3000	-3.187%	5	82	+60.905%
2026-04-08	25.1000	25.1000	25.1000	25.1000	+23.645%	1	79	+55.777%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-13.248%	2	78	+92.611%
2026-04-02	27.7000	27.9000	23.4000	23.4000	+8.083%	3	76	+67.094%
2026-03-31	21.6500	21.6500	21.6500	21.6500	-6.681%	2	76	+80.600%
2026-03-25	23.1000	23.2000	23.1000	23.2000	+1.001%	8	74	+68.534%
2026-03-24	23.2500	23.2500	22.9700	22.9700	+12.433%	8	70	+70.222%
2026-03-23	21.0000	21.0000	19.2000	20.4300	+7.526%	6	62	+91.385%
2026-03-20	17.7000	19.0000	17.7000	19.0000	+4.972%	5	57	+105.789%
2026-03-19	15.1000	18.1000	15.1000	18.1000	+9.036%	3	53	+116.022%
2026-03-18	15.9000	16.6000	15.9000	16.6000	-16.583%	4	52	+135.542%
2026-03-17	19.9000	19.9000	19.9000	19.9000	+17.404%	2	53	+96.482%
2026-03-13	16.3000	16.9500	16.3000	16.9500	-8.871%	14	51	+130.678%
2026-03-12	21.5000	21.5000	18.6000	18.6000	-22.500%	2	40	+110.215%
2026-03-11	23.8000	24.0000	23.8000	24.0000	-8.046%	4	38	+62.917%
2026-03-10	28.4500	28.4500	26.1000	26.1000	-8.099%	3	36	+49.808%
2026-03-03	28.4000	28.4000	28.4000	28.4000	-19.887%	1	35	+37.676%
2026-02-25	35.4500	35.4500	35.4500	35.4500	+3.142%	5	29	+10.296%
2026-02-12	34.3700	34.3700	34.3700	34.3700	-14.289%	2	29	+13.762%
2026-02-11	42.2000	42.2000	40.1000	40.1000	-16.632%	3	27	-2.494%
2026-02-10	48.2000	48.2000	48.1000	48.1000	-16.421%	4	26	-18.711%
2026-02-05	57.5500	57.5500	57.5500	57.5500	-12.988%	2	25	-32.059%
2026-02-03	66.1300	66.1400	66.1300	66.1400	-45.262%	2	27	-40.883%
2026-01-22	120.8300	120.8300	120.8300	120.8300	+17.083%	1	27	-67.640%
2026-01-12	103.2000	103.2000	103.2000	103.2000	+28.678%	1	26	-62.112%
2025-11-07	80.2000	80.2000	80.2000	80.2000	+27.911%	1	27	-51.247%
2025-10-09	62.7000	62.7000	62.7000	62.7000	-12.917%	2	27	-37.640%
2025-10-06	72.0000	72.0000	72.0000	72.0000	+3.241%	1	26	-45.694%
2025-10-03	69.8900	69.8900	69.7400	69.7400	+111.333%	3	26	-43.935%
2025-09-22	33.0000	33.0000	33.0000	33.0000	-16.392%	2	25	+18.485%
2025-09-11	39.4700	39.4700	39.4700	39.4700	+4.695%	2	23	-0.937%
2025-09-08	38.3000	38.3000	37.7000	37.7000	-8.049%	3	21	+3.714%
2025-09-05	40.5000	41.0000	40.5000	41.0000	-4.629%	4	18	-4.634%
2025-08-18	42.9900	42.9900	42.9900	42.9900	+31.871%	1	19	-9.049%
2025-08-04	30.4500	32.6000	30.4500	32.6000	-23.294%	17	19	+19.939%
2025-07-28	42.5000	42.5000	42.5000	42.5000	+13.941%	4	6	-8.000%
2025-07-24	37.3000	37.3000	37.3000	37.3000	+58.723%	1	2	+4.826%
2025-07-10	23.5000	23.5000	23.5000	23.5000	0.000%	1	1	+66.383%