Dark

TMO20260918C600
TMO Sep 18 2026 600.00 Call (TMO260918C00600000)
option OPRA

EOD

Jul 30, 2026

14.80-25.253%(-5.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.0000	16.0500	14.0000	14.8000	-25.253%	8	800	0.000%
2026-07-29	18.8000	19.8000	18.8000	19.8000	+10.000%	3	799	-25.253%
2026-07-28	17.9500	21.2000	17.8800	18.0000	+38.462%	58	799	-17.778%
2026-07-27	15.0200	15.6000	12.5000	13.0000	-21.355%	29	792	+13.846%
2026-07-24	18.0300	18.0300	13.0700	16.5300	-17.350%	30	766	-10.466%
2026-07-23	23.3000	23.3100	19.4000	20.0000	+140.096%	25	744	-26.000%
2026-07-22	7.2000	8.3300	7.2000	8.3300	+8.182%	16	722	+77.671%
2026-07-20	7.7000	7.7000	7.7000	7.7000	-22.457%	1	718	+92.208%
2026-07-17	10.9000	10.9000	9.9300	9.9300	-15.847%	14	717	+49.043%
2026-07-16	13.0000	13.0000	11.3000	11.8000	+4.796%	110	718	+25.424%
2026-07-15	11.8600	11.8600	11.2600	11.2600	+1.716%	16	704	+31.439%
2026-07-14	11.0700	11.0700	11.0700	11.0700	+5.228%	1	702	+33.695%
2026-07-13	9.8500	10.7900	9.8200	10.5200	+13.118%	14	702	+40.684%
2026-07-10	11.0000	11.0000	9.2900	9.3000	+3.333%	8	699	+59.140%
2026-07-09	7.0000	9.0000	7.0000	9.0000	+15.385%	8	691	+64.444%
2026-07-08	7.8000	7.8000	7.8000	7.8000	-3.704%	1	689	+89.744%
2026-07-07	9.6000	9.6000	7.9300	8.1000	-8.989%	11	689	+82.716%
2026-07-06	7.5000	8.9000	7.0000	8.9000	-11.000%	87	687	+66.292%
2026-07-02	10.6300	11.0000	9.6000	10.0000	+25.000%	23	673	+48.000%
2026-07-01	8.2500	9.2300	8.0000	8.0000	+37.931%	6	673	+85.000%
2026-06-30	5.8000	5.8000	5.8000	5.8000	-12.121%	1	672	+155.172%
2026-06-29	6.5000	6.6000	6.5000	6.6000	-2.222%	6	671	+124.242%
2026-06-26	6.6000	6.7500	5.9000	6.7500	-10.000%	13	666	+119.259%
2026-06-25	6.0000	8.5000	6.0000	7.5000	+47.059%	15	654	+97.333%
2026-06-24	4.6000	5.1000	4.6000	5.1000	+129.730%	2	651	+190.196%
2026-06-22	2.2500	2.4000	2.2200	2.2200	-16.226%	25	651	+566.667%
2026-06-18	2.8500	2.9000	2.6500	2.6500	-11.667%	5	648	+458.491%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-31.193%	1	648	+393.333%
2026-06-16	4.3600	4.3600	4.3600	4.3600	-5.217%	1	648	+239.450%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-13.208%	2	649	+221.739%
2026-06-10	6.6000	6.6000	5.3000	5.3000	-8.621%	4	649	+179.245%
2026-06-09	5.8000	5.8000	5.8000	5.8000	+28.889%	1	646	+155.172%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-10.000%	1	646	+228.889%
2026-06-04	5.3500	6.1000	5.0000	5.0000	+9.890%	5	647	+196.000%
2026-06-03	4.5500	4.5500	4.5500	4.5500	-42.405%	1	647	+225.275%
2026-06-01	7.8800	7.9000	7.8800	7.9000	+1.152%	3	647	+87.342%
2026-05-29	6.5400	7.8100	6.4000	7.8100	+22.031%	25	645	+89.501%
2026-05-28	4.0000	6.5000	4.0000	6.4000	+166.667%	9	626	+131.250%
2026-05-27	2.1700	2.5000	2.1700	2.4000	+17.073%	15	625	+516.667%
2026-05-26	2.0500	2.0500	2.0500	2.0500	-12.766%	2	622	+621.951%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-6.000%	1	622	+529.787%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+31.579%	3	622	+492.000%
2026-05-11	1.9000	1.9000	1.9000	1.9000	-31.655%	3	622	+678.947%
2026-05-08	2.5000	2.8500	2.5000	2.7800	-30.500%	8	624	+432.374%
2026-05-07	4.3000	4.3000	4.0000	4.0000	+11.732%	2	620	+270.000%
2026-05-01	3.7000	3.7000	3.5800	3.5800	-21.491%	2	621	+313.408%
2026-04-30	3.4400	4.6000	3.4400	4.5600	+34.118%	7	621	+224.561%
2026-04-29	3.4500	3.4500	3.4000	3.4000	-29.461%	4	626	+335.294%
2026-04-27	4.8200	4.8200	4.8200	4.8200	+7.111%	2	623	+207.054%
2026-04-24	4.5000	5.0000	4.5000	4.5000	+26.761%	12	625	+228.889%
2026-04-23	3.9700	4.2000	3.4400	3.5500	-73.308%	47	627	+316.901%
2026-04-22	13.5000	13.5000	13.3000	13.3000	-11.037%	21	631	+11.278%
2026-04-21	16.2000	16.6000	14.8000	14.9500	-5.975%	10	605	-1.003%
2026-04-20	16.3000	16.3000	15.9000	15.9000	-1.548%	3	605	-6.918%
2026-04-17	16.1500	16.1500	16.1500	16.1500	+16.187%	1	607	-8.359%
2026-04-16	13.9000	13.9000	13.8000	13.9000	-26.064%	3	607	+6.475%
2026-04-15	17.3000	18.8000	17.3000	18.8000	+10.653%	2	608	-21.277%
2026-04-14	16.8700	16.9900	16.8700	16.9900	+65.595%	5	609	-12.890%
2026-04-10	10.5900	10.5900	10.2600	10.2600	+8.000%	2	604	+44.250%
2026-04-08	12.0000	12.0000	9.5000	9.5000	+1.822%	11	603	+55.789%
2026-04-07	9.3300	9.3300	9.3300	9.3300	+7.241%	2	593	+58.628%
2026-04-06	8.7000	8.7000	8.7000	8.7000	-18.692%	1	593	+70.115%
2026-04-02	10.7000	10.7000	10.7000	10.7000	-14.056%	1	592	+38.318%
2026-04-01	12.4500	12.4500	12.4500	12.4500	+46.471%	1	592	+18.876%
2026-03-27	10.8000	10.8000	8.5000	8.5000	+4.294%	2	592	+74.118%
2026-03-17	8.1500	8.1500	8.1500	8.1500	+8.667%	1	590	+81.595%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-11.765%	5	591	+97.333%
2026-03-13	7.8000	8.5000	7.3000	8.5000	-1.163%	90	586	+74.118%
2026-03-12	9.5000	9.9000	8.5000	8.6000	-25.217%	96	602	+72.093%
2026-03-11	11.0000	11.5000	11.0000	11.5000	-11.538%	5	610	+28.696%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-9.722%	1	612	+13.846%
2026-03-09	13.6000	14.4000	13.5000	14.4000	-0.963%	5	611	+2.778%
2026-03-06	14.5400	14.5400	14.5400	14.5400	-24.271%	1	614	+1.788%
2026-03-05	17.2000	19.2000	16.9000	19.2000	+14.286%	4	614	-22.917%
2026-03-04	17.0000	17.0000	16.8000	16.8000	+9.804%	2	611	-11.905%
2026-03-03	15.3000	15.3000	15.3000	15.3000	-0.196%	1	610	-3.268%
2026-03-02	16.2000	16.2000	15.3300	15.3300	-17.135%	8	609	-3.457%
2026-02-27	18.5000	18.5000	18.5000	18.5000	-1.596%	1	602	-20.000%
2026-02-26	18.6000	18.8000	18.6000	18.8000	+9.942%	401	595	-21.277%
2026-02-23	17.1000	17.1000	17.1000	17.1000	0.000%	1	232	-13.450%
2026-02-19	17.1000	17.1000	17.1000	17.1000	-3.662%	1	232	-13.450%
2026-02-13	17.9000	19.2000	17.7500	17.7500	+10.938%	16	222	-16.620%
2026-02-12	17.0000	17.0000	16.0000	16.0000	-53.024%	2	222	-7.500%
2026-02-05	33.3000	34.0600	33.3000	34.0600	-48.032%	3	220	-56.547%
2026-01-28	65.5400	65.5400	65.5400	65.5400	-18.442%	1	220	-77.418%
2026-01-23	80.3600	80.3600	80.3600	80.3600	-2.119%	1	220	-81.583%
2026-01-22	82.1000	82.1000	82.1000	82.1000	+0.984%	1	221	-81.973%
2026-01-21	79.9000	81.3000	79.9000	81.3000	+6.386%	5	220	-81.796%
2026-01-16	76.4200	76.4200	76.4200	76.4200	+1.152%	1	217	-80.633%
2026-01-09	64.1000	75.5500	64.1000	75.5500	+0.119%	2	217	-80.410%
2026-01-06	78.0500	78.0500	75.4600	75.4600	+10.483%	2	216	-80.387%
2026-01-05	61.2000	68.3000	61.2000	68.3000	+30.593%	56	215	-78.331%
2025-12-30	52.2000	52.3000	52.2000	52.3000	+18.864%	2	190	-71.702%
2025-12-16	44.2000	44.2000	44.0000	44.0000	-6.383%	2	190	-66.364%
2025-12-15	47.0000	47.0000	47.0000	47.0000	-3.689%	1	190	-68.511%
2025-12-08	48.8000	48.8000	48.8000	48.8000	-14.834%	1	189	-69.672%
2025-12-02	57.2000	57.3000	57.2000	57.3000	-11.259%	2	188	-74.171%
2025-11-26	64.5700	64.5700	64.5700	64.5700	-7.757%	2	190	-77.079%
2025-11-25	70.0000	70.0000	70.0000	70.0000	+23.894%	1	190	-78.857%
2025-11-19	55.3000	57.0000	55.3000	56.5000	+3.860%	6	190	-73.805%
2025-11-18	53.7000	54.4000	53.7000	54.4000	-12.681%	5	190	-72.794%
2025-11-11	63.0000	63.0000	62.3000	62.3000	+16.886%	51	188	-76.244%
2025-11-05	53.3000	53.3000	53.3000	53.3000	+0.566%	1	141	-72.233%
2025-11-04	53.0000	53.0000	53.0000	53.0000	+6.426%	9	140	-72.075%
2025-11-03	49.8000	49.8000	49.8000	49.8000	-10.108%	50	92	-70.281%
2025-10-29	53.2000	55.4000	53.2000	55.4000	+9.921%	2	92	-73.285%
2025-10-28	51.1000	51.1000	50.3000	50.4000	-4.545%	3	90	-70.635%
2025-10-27	53.0000	53.0000	52.8000	52.8000	-9.278%	70	20	-71.970%
2025-10-24	58.2000	58.2000	58.2000	58.2000	+20.298%	2	20	-74.570%
2025-10-20	48.3800	48.3800	48.3800	48.3800	+15.465%	1	20	-69.409%
2025-10-14	38.7000	41.9000	38.7000	41.9000	-10.278%	6	19	-64.678%
2025-10-07	44.2000	46.7000	44.2000	46.7000	-5.081%	8	8	-68.308%
2025-10-03	49.7000	49.8000	49.0000	49.2000	+63.455%	7	8	-69.919%
2025-10-01	30.1000	30.1000	30.1000	30.1000	+7.500%	1	3	-50.831%
2025-08-22	28.0000	28.0000	28.0000	28.0000	+37.255%	1	2	-47.143%
2025-08-05	20.4000	20.4000	20.4000	20.4000	0.000%	1	1	-27.451%