Dark

TMO20260918C570
TMO Sep 18 2026 570.00 Call (TMO260918C00570000)
option OPRA

EOD

Jul 29, 2026

29.25+22.283%(+5.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	31.8000	31.8000	29.2500	29.2500	+22.283%	3	287	0.000%
2026-07-27	24.0000	24.0000	23.6000	23.9200	+0.084%	7	287	+22.283%
2026-07-24	27.6000	30.0200	23.6000	23.9000	-32.978%	14	281	+22.385%
2026-07-23	35.0000	37.2700	35.0000	35.6600	+232.030%	17	270	-17.975%
2026-07-21	10.7400	10.7400	10.7400	10.7400	-31.242%	1	273	+172.346%
2026-07-20	13.8000	16.3000	13.8000	15.6200	-8.655%	13	274	+87.260%
2026-07-17	19.7000	19.7000	17.1000	17.1000	-10.471%	2	274	+71.053%
2026-07-15	19.9000	19.9000	19.1000	19.1000	+3.243%	6	275	+53.141%
2026-07-14	19.7000	19.7000	18.5000	18.5000	+8.824%	2	274	+58.108%
2026-07-13	17.0000	17.0000	17.0000	17.0000	+3.659%	5	274	+72.059%
2026-07-10	16.4000	16.4000	16.4000	16.4000	-1.205%	1	269	+78.354%
2026-07-09	15.1700	16.6000	15.1700	16.6000	+22.059%	3	269	+76.205%
2026-07-08	13.6000	13.6000	13.6000	13.6000	-9.333%	1	268	+115.074%
2026-07-07	15.0000	15.0000	15.0000	15.0000	+20.192%	25	292	+95.000%
2026-07-06	12.4800	12.4800	12.4800	12.4800	-24.819%	1	267	+134.375%
2026-07-02	16.9000	16.9000	16.0100	16.6000	+22.963%	36	246	+76.205%
2026-07-01	13.5000	13.5000	13.5000	13.5000	+16.580%	64	246	+116.667%
2026-06-30	10.3400	11.5800	10.3400	11.5800	+11.346%	11	246	+152.591%
2026-06-29	11.4000	11.6400	10.4000	10.4000	-21.805%	23	239	+181.250%
2026-06-25	14.5000	14.5000	13.3000	13.3000	+63.592%	58	237	+119.925%
2026-06-24	8.1300	8.1300	8.1300	8.1300	+80.667%	6	216	+259.779%
2026-06-23	4.4000	4.5000	4.4000	4.5000	-30.769%	31	213	+550.000%
2026-06-16	6.5000	6.5000	6.5000	6.5000	-7.143%	5	185	+350.000%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-7.895%	2	185	+317.857%
2026-06-08	7.7000	7.7000	7.6000	7.6000	-14.607%	2	185	+284.868%
2026-06-04	9.5000	9.5000	8.9000	8.9000	-31.801%	4	187	+228.652%
2026-05-29	13.0500	13.0500	13.0500	13.0500	+19.725%	1	190	+124.138%
2026-05-28	8.1000	10.9000	8.1000	10.9000	+151.732%	29	191	+168.349%
2026-05-20	4.3300	4.3300	4.3300	4.3300	+17.027%	4	181	+575.520%
2026-05-18	3.3000	3.7000	3.0000	3.7000	-39.344%	8	187	+690.541%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-8.955%	1	187	+379.508%
2026-05-07	6.7000	6.7000	6.7000	6.7000	+34.000%	1	187	+336.567%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-10.714%	1	187	+485.000%
2026-05-04	5.6000	5.6000	5.6000	5.6000	-31.707%	1	187	+422.321%
2026-05-01	8.0000	8.2000	8.0000	8.2000	+10.811%	3	185	+256.707%
2026-04-28	7.4000	7.4000	7.4000	7.4000	-7.615%	14	185	+295.270%
2026-04-27	7.8000	8.0100	7.8000	8.0100	+17.449%	2	171	+265.169%
2026-04-23	6.8200	6.8200	6.8200	6.8200	-67.555%	10	172	+328.886%
2026-04-22	21.0200	21.0200	21.0200	21.0200	-15.920%	7	176	+39.153%
2026-04-21	28.9600	28.9600	25.0000	25.0000	0.000%	12	183	+17.000%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-2.344%	1	172	+17.000%
2026-04-17	25.7000	25.7000	25.6000	25.6000	+48.837%	3	172	+14.258%
2026-04-13	17.2000	17.2000	17.2000	17.2000	+7.500%	5	170	+70.058%
2026-04-10	17.1000	17.1000	16.0000	16.0000	-9.605%	11	165	+82.813%
2026-04-09	18.5000	18.5000	17.7000	17.7000	+12.739%	9	160	+65.254%
2026-04-07	14.9500	15.7000	14.1200	15.7000	-7.647%	4	159	+86.306%
2026-03-31	16.2000	17.0000	16.2000	17.0000	+8.974%	3	157	+72.059%
2026-03-30	15.6000	15.6000	15.6000	15.6000	-16.578%	4	155	+87.500%
2026-03-26	18.7000	18.7000	18.7000	18.7000	+11.976%	2	155	+56.417%
2026-03-24	15.4000	16.7000	15.4000	16.7000	+18.440%	3	155	+75.150%
2026-03-20	14.1000	14.1000	14.1000	14.1000	+33.019%	2	153	+107.447%
2026-03-19	10.6000	10.6000	10.6000	10.6000	-20.060%	1	152	+175.943%
2026-03-17	13.3700	13.3700	13.2600	13.2600	+2.000%	10	152	+120.588%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-4.412%	2	148	+125.000%
2026-03-13	12.5600	13.6000	12.5600	13.6000	+2.797%	4	146	+115.074%
2026-03-12	13.1000	13.8000	13.1000	13.2300	-29.628%	20	143	+121.088%
2026-03-11	18.8000	18.8000	18.8000	18.8000	-15.771%	1	158	+55.585%
2026-03-09	22.3200	22.3200	22.3200	22.3200	-20.371%	3	158	+31.048%
2026-02-26	28.0300	28.0300	28.0300	28.0300	+6.985%	1	158	+4.352%
2026-02-18	26.2000	26.2000	26.2000	26.2000	-4.029%	2	157	+11.641%
2026-02-13	25.9000	27.3000	25.9000	27.3000	+28.774%	11	144	+7.143%
2026-02-12	21.1000	21.2000	21.1000	21.2000	-32.051%	4	144	+37.972%
2026-02-11	29.4000	31.2000	29.4000	31.2000	-21.922%	17	141	-6.250%
2026-02-06	39.9600	39.9600	39.9600	39.9600	-35.151%	1	127	-26.802%
2026-01-30	61.6200	61.6200	61.6200	61.6200	-38.833%	1	127	-52.532%
2026-01-21	100.7400	100.7400	100.7400	100.7400	+7.916%	1	127	-70.965%
2026-01-09	93.3500	93.3500	93.3500	93.3500	+66.696%	1	127	-68.666%
2025-12-18	56.0000	56.0000	56.0000	56.0000	-16.293%	1	127	-47.768%
2025-12-11	66.9000	66.9000	66.9000	66.9000	+6.512%	1	128	-56.278%
2025-12-10	62.8100	62.8100	62.8100	62.8100	-13.006%	1	128	-53.431%
2025-12-02	72.2000	72.2000	72.2000	72.2000	-9.399%	1	127	-59.488%
2025-11-24	79.6900	79.6900	79.6900	79.6900	+14.366%	1	126	-63.295%
2025-11-10	69.6800	69.6800	69.6800	69.6800	+0.986%	1	126	-58.022%
2025-10-27	68.5000	69.0000	68.5000	69.0000	+16.949%	3	127	-57.609%
2025-10-20	59.0000	59.0000	59.0000	59.0000	+4.610%	3	127	-50.424%
2025-10-17	56.0000	56.4000	56.0000	56.4000	-3.408%	3	127	-48.138%
2025-10-16	59.6000	59.6000	58.0000	58.3900	+14.490%	71	124	-49.906%
2025-10-15	51.0000	51.0000	51.0000	51.0000	-1.354%	1	56	-42.647%
2025-10-13	52.6000	53.3000	51.7000	51.7000	-4.082%	9	55	-43.424%
2025-10-10	53.9000	53.9000	53.9000	53.9000	-8.644%	1	50	-45.733%
2025-10-07	59.0000	59.0000	59.0000	59.0000	-3.199%	2	47	-50.424%
2025-10-03	62.8300	62.8300	60.9500	60.9500	+41.744%	4	47	-52.010%
2025-10-01	43.0000	43.0000	43.0000	43.0000	+39.610%	3	45	-31.977%
2025-09-30	30.8000	30.8000	30.8000	30.8000	+31.455%	3	45	-5.032%
2025-09-26	23.4300	23.4300	23.4300	23.4300	-17.789%	1	42	+24.840%
2025-09-16	28.2000	28.5000	28.2000	28.5000	-10.938%	5	41	+2.632%
2025-09-04	32.0000	32.0000	32.0000	32.0000	-15.523%	3	45	-8.594%
2025-08-25	37.8800	37.8800	37.8800	37.8800	+43.485%	35	45	-22.782%
2025-08-04	26.5000	26.5000	26.2000	26.4000	-15.924%	4	10	+10.795%
2025-07-24	30.9000	31.4000	30.9000	31.4000	+89.157%	9	10	-6.847%
2025-06-02	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	+76.205%