Dark

TMO20260918C580
TMO Sep 18 2026 580.00 Call (TMO260918C00580000)
option OPRA

EOD

Jul 30, 2026

22.80-7.692%(-1.90)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	20.2000	23.2000	20.2000	22.8000	-7.692%	49	519	0.000%
2026-07-29	24.9000	24.9000	24.5000	24.7000	-4.927%	3	494	-7.692%
2026-07-28	32.0000	32.0000	25.9800	25.9800	+54.643%	16	495	-12.240%
2026-07-27	22.5000	22.9000	16.8000	16.8000	-29.707%	8	496	+35.714%
2026-07-24	20.5000	23.9000	19.4000	23.9000	-18.901%	113	496	-4.603%
2026-07-23	31.4000	31.4000	27.3100	29.4700	+197.677%	5	475	-22.633%
2026-07-21	9.0000	10.5000	9.0000	9.9000	-23.256%	9	474	+130.303%
2026-07-20	13.1000	13.3000	12.9000	12.9000	-21.341%	10	474	+76.744%
2026-07-16	16.4000	16.4000	16.4000	16.4000	-0.304%	1	474	+39.024%
2026-07-15	16.5000	16.5000	16.4500	16.4500	+4.777%	6	474	+38.602%
2026-07-14	14.5300	15.7000	14.5300	15.7000	+5.369%	88	480	+45.223%
2026-07-13	15.2000	15.2000	14.9000	14.9000	+10.616%	2	564	+53.020%
2026-07-10	15.5000	15.5000	13.4700	13.4700	+19.204%	3	563	+69.265%
2026-07-09	12.0000	12.0000	11.3000	11.3000	-3.419%	2	561	+101.770%
2026-07-08	10.6700	11.7000	10.6300	11.7000	+6.364%	8	561	+94.872%
2026-07-07	11.0000	11.0000	11.0000	11.0000	-8.638%	2	555	+107.273%
2026-07-06	12.0400	12.0400	12.0400	12.0400	-12.754%	6	553	+89.369%
2026-07-02	13.0000	15.3000	13.0000	13.8000	+11.290%	17	545	+65.217%
2026-07-01	12.3400	12.4000	12.2000	12.4000	+41.876%	7	545	+83.871%
2026-06-30	8.7200	8.7400	8.7200	8.7400	-23.333%	4	543	+160.870%
2026-06-26	10.7500	11.4000	9.8000	11.4000	+7.042%	8	542	+100.000%
2026-06-25	10.8000	11.8900	10.6500	10.6500	+41.811%	10	539	+114.085%
2026-06-24	6.8000	7.5100	6.8000	7.5100	+87.750%	11	538	+203.595%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-24.528%	1	538	+470.000%
2026-06-15	5.3000	5.3000	5.3000	5.3000	-1.852%	1	537	+330.189%
2026-06-12	5.4000	5.4000	5.4000	5.4000	-1.818%	1	537	+322.222%
2026-06-11	8.0000	8.0000	5.5000	5.5000	-21.429%	2	537	+314.545%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-26.316%	1	537	+225.714%
2026-06-09	9.2800	9.6000	9.0000	9.5000	+58.333%	293	536	+140.000%
2026-06-08	5.7000	6.6100	5.7000	6.0000	-23.077%	12	397	+280.000%
2026-06-05	8.2000	8.2400	7.8000	7.8000	+8.333%	3	400	+192.308%
2026-06-04	8.0600	8.0600	7.2000	7.2000	+16.129%	3	401	+216.667%
2026-06-03	6.2000	6.2000	6.2000	6.2000	-2.362%	1	403	+267.742%
2026-05-28	6.4000	6.6000	6.3500	6.3500	+76.389%	16	403	+259.055%
2026-05-26	3.4000	3.7000	3.4000	3.6000	+2.857%	27	400	+533.333%
2026-05-20	3.5000	3.5000	3.5000	3.5000	+37.255%	7	402	+551.429%
2026-05-18	2.7000	2.7000	2.4500	2.5500	+41.667%	4	402	+794.118%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-47.522%	1	402	+1,166.667%
2026-05-13	3.4300	3.4300	3.4300	3.4300	-16.341%	1	406	+564.723%
2026-05-11	4.1000	4.1000	4.1000	4.1000	+0.490%	2	406	+456.098%
2026-05-08	4.0800	4.0800	4.0800	4.0800	-23.019%	1	405	+458.824%
2026-05-07	6.1800	6.1800	5.3000	5.3000	-12.541%	2	405	+330.189%
2026-05-06	6.0600	6.0600	6.0600	6.0600	+29.211%	1	405	+276.238%
2026-05-04	3.6000	4.8200	3.6000	4.6900	-20.508%	6	405	+386.141%
2026-05-01	6.7000	6.7000	5.9000	5.9000	-1.667%	2	408	+286.441%
2026-04-28	6.5500	6.5500	6.0000	6.0000	-10.448%	2	408	+280.000%
2026-04-24	6.7000	6.7000	6.7000	6.7000	+11.667%	1	409	+240.299%
2026-04-23	6.3000	7.0000	4.5000	6.0000	-67.213%	11	409	+280.000%
2026-04-22	18.1000	18.3000	18.1000	18.3000	-14.085%	7	409	+24.590%
2026-04-21	22.6200	22.6200	21.3000	21.3000	-4.054%	7	399	+7.042%
2026-04-17	22.2000	22.2000	22.2000	22.2000	-9.683%	4	399	+2.703%
2026-04-15	24.5800	24.5800	24.5800	24.5800	+6.592%	1	395	-7.242%
2026-04-14	23.0600	23.0600	23.0600	23.0600	+59.034%	1	395	-1.127%
2026-04-13	14.5000	14.5000	14.5000	14.5000	+5.072%	1	394	+57.241%
2026-04-10	14.4000	14.4000	13.8000	13.8000	-12.658%	5	393	+65.217%
2026-04-09	14.1000	15.8000	14.1000	15.8000	+21.538%	4	388	+44.304%
2026-04-07	12.3000	13.0000	12.3000	13.0000	+3.175%	2	387	+75.385%
2026-04-06	12.6000	12.6000	12.6000	12.6000	-30.617%	1	387	+80.952%
2026-04-01	18.1600	18.1600	18.1600	18.1600	+34.618%	1	387	+25.551%
2026-03-30	13.7000	13.7000	13.4900	13.4900	+3.769%	4	386	+69.014%
2026-03-27	12.9000	13.0000	12.9000	13.0000	-11.565%	2	389	+75.385%
2026-03-25	16.3000	16.3000	14.7000	14.7000	+5.755%	6	391	+55.102%
2026-03-24	16.4500	16.5700	13.9000	13.9000	+6.107%	6	391	+64.029%
2026-03-23	13.8000	13.8000	12.8000	13.1000	+9.167%	5	393	+74.046%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+5.263%	1	393	+90.000%
2026-03-17	11.3000	11.4000	11.2000	11.4000	+6.542%	60	394	+100.000%
2026-03-16	10.8000	10.8000	10.7000	10.7000	-6.957%	53	338	+113.084%
2026-03-13	10.6000	11.5000	10.6000	11.5000	-2.542%	36	286	+98.261%
2026-03-12	11.7000	11.8000	11.4600	11.8000	-30.178%	11	250	+93.220%
2026-03-11	16.9000	16.9000	16.9000	16.9000	-13.333%	1	247	+34.911%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-6.069%	1	247	+16.923%
2026-03-06	20.7600	20.7600	20.7600	20.7600	+5.381%	4	247	+9.827%
2026-03-02	19.7000	19.7000	19.7000	19.7000	-19.919%	1	245	+15.736%
2026-02-26	24.2000	24.6000	24.2000	24.6000	+23.000%	8	245	-7.317%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-12.664%	2	246	+14.000%
2026-02-18	22.0000	22.9000	21.9000	22.9000	-2.011%	40	244	-0.437%
2026-02-13	23.3000	23.3700	23.3000	23.3700	-14.081%	2	228	-2.439%
2026-02-11	27.8300	27.8300	27.2000	27.2000	-20.468%	6	228	-16.176%
2026-02-06	34.2000	34.2000	34.2000	34.2000	-17.590%	1	222	-33.333%
2026-02-05	41.5000	41.5000	41.3000	41.5000	-24.955%	4	222	-45.060%
2026-01-30	55.3000	55.3000	55.3000	55.3000	-6.192%	7	222	-58.770%
2026-01-29	58.9500	58.9500	58.9500	58.9500	-30.810%	1	215	-61.323%
2026-01-12	85.3800	85.3800	85.2000	85.2000	+45.145%	2	216	-73.239%
2025-12-10	58.8000	58.9000	58.7000	58.7000	+1.910%	153	216	-61.158%
2025-12-09	57.6000	57.6000	57.6000	57.6000	+7.423%	1	70	-60.417%
2025-10-16	53.3300	53.6200	53.3300	53.6200	+12.411%	14	70	-57.479%
2025-10-13	48.7000	49.2000	47.7000	47.7000	+129.327%	12	56	-52.201%
2025-09-26	20.8000	20.8000	20.8000	20.8000	-22.677%	1	53	+9.615%
2025-09-16	26.0000	26.9000	25.6000	26.9000	-1.103%	14	54	-15.242%
2025-09-10	27.2000	27.2000	27.2000	27.2000	-4.561%	9	50	-16.176%
2025-09-04	28.5000	28.5000	28.5000	28.5000	-17.367%	1	52	-20.000%
2025-08-25	34.4900	34.4900	34.4900	34.4900	+62.689%	36	52	-33.894%
2025-08-06	21.9000	21.9000	21.2000	21.2000	-10.924%	7	16	+7.547%
2025-08-04	23.6000	23.8000	23.6000	23.8000	-23.962%	4	12	-4.202%
2025-07-29	31.3000	31.3000	31.3000	31.3000	+11.388%	2	12	-27.157%
2025-07-24	28.1000	28.1000	28.1000	28.1000	+84.868%	9	10	-18.861%
2025-06-02	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	+50.000%