Dark

TMO20260918P400
TMO Sep 18 2026 400.00 Put (TMO260918P00400000)
option OPRA

EOD

Jul 30, 2026

0.5500-8.333%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5500	0.5500	0.5500	0.5500	-8.333%	6	308	0.000%
2026-07-27	1.1000	1.1000	0.6000	0.6000	-36.842%	4	314	-8.333%
2026-07-23	0.7500	1.3500	0.7500	0.9500	-67.797%	7	318	-42.105%
2026-07-21	2.9500	2.9500	2.9500	2.9500	+70.520%	1	323	-81.356%
2026-07-20	1.6500	1.7600	1.6500	1.7300	-58.513%	4	322	-68.208%
2026-07-16	4.1700	4.1700	4.1700	4.1700	+138.286%	1	325	-86.811%
2026-07-15	1.7000	1.7500	1.7000	1.7500	+30.597%	3	326	-68.571%
2026-07-13	1.3400	1.3400	1.3400	1.3400	-46.185%	6	328	-58.955%
2026-07-06	2.7300	2.7300	2.4900	2.4900	+10.667%	2	334	-77.912%
2026-07-02	2.2000	2.2500	2.2000	2.2500	-39.353%	16	346	-75.556%
2026-07-01	3.7100	3.7100	3.7100	3.7100	+12.424%	1	346	-85.175%
2026-06-30	3.6000	3.6000	3.3000	3.3000	-17.706%	7	347	-83.333%
2026-06-29	4.0100	4.0100	4.0100	4.0100	+21.515%	1	347	-86.284%
2026-06-26	3.3000	3.3000	3.3000	3.3000	+6.452%	2	347	-83.333%
2026-06-25	3.3000	3.7000	3.1000	3.1000	-32.609%	5	345	-82.258%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-42.500%	4	347	-88.043%
2026-06-22	8.0000	8.0000	8.0000	8.0000	+6.667%	1	343	-93.125%
2026-06-18	7.5000	7.5000	7.5000	7.5000	+2.180%	1	344	-92.667%
2026-06-17	7.3400	7.3400	7.3400	7.3400	+7.941%	1	344	-92.507%
2026-06-16	6.8000	6.8000	6.8000	6.8000	-2.857%	1	344	-91.912%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-17.647%	6	339	-92.143%
2026-06-11	9.3000	9.3000	8.4000	8.5000	+21.951%	3	339	-93.529%
2026-06-09	6.9700	6.9700	6.9700	6.9700	-18.953%	3	340	-92.109%
2026-06-08	8.6000	8.6000	8.6000	8.6000	-6.522%	2	340	-93.605%
2026-06-05	8.3000	9.2000	7.7000	9.2000	+31.429%	138	342	-94.022%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-16.667%	5	318	-92.143%
2026-06-03	9.1000	9.1000	8.4000	8.4000	+12.000%	53	323	-93.452%
2026-06-02	7.5000	7.5000	7.5000	7.5000	+19.048%	1	278	-92.667%
2026-05-29	7.0000	7.0000	6.3000	6.3000	-6.389%	10	278	-91.270%
2026-05-28	6.7300	6.7300	6.7300	6.7300	-45.726%	3	282	-91.828%
2026-05-26	13.3000	13.3000	12.4000	12.4000	-11.429%	3	281	-95.565%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+2.190%	1	278	-96.071%
2026-05-19	14.0000	14.0000	13.3000	13.7000	-9.868%	14	278	-95.985%
2026-05-18	15.4000	15.4000	15.2000	15.2000	0.000%	2	277	-96.382%
2026-05-15	15.5000	15.6300	15.2000	15.2000	+9.353%	6	277	-96.382%
2026-05-13	11.8000	13.9000	11.8000	13.9000	+33.397%	7	270	-96.043%
2026-05-12	11.9600	11.9600	10.4200	10.4200	-15.285%	18	270	-94.722%
2026-05-11	12.3000	12.3000	12.3000	12.3000	+46.429%	1	270	-95.528%
2026-05-07	8.5100	8.5100	8.4000	8.4000	-15.152%	4	262	-93.452%
2026-05-05	9.9000	9.9000	9.8000	9.9000	0.000%	3	259	-94.444%
2026-05-04	9.8000	10.0000	9.8000	9.9000	-6.604%	9	256	-94.444%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-3.636%	1	248	-94.811%
2026-04-27	11.0000	11.0000	11.0000	11.0000	-1.786%	2	249	-95.000%
2026-04-24	12.0000	12.0000	11.1400	11.2000	-14.504%	31	247	-95.089%
2026-04-23	13.2000	13.2000	12.2000	13.1000	+111.974%	4	216	-95.802%
2026-04-17	6.1800	6.1800	6.1800	6.1800	+14.444%	2	212	-91.100%
2026-04-15	5.4000	5.4000	5.4000	5.4000	-7.692%	2	212	-89.815%
2026-04-14	5.8500	5.8500	5.8500	5.8500	-22.000%	10	210	-90.598%
2026-04-13	7.4000	7.5000	7.4000	7.5000	-17.582%	2	200	-92.667%
2026-04-10	8.8000	9.1000	8.8000	9.1000	-3.191%	4	200	-93.956%
2026-04-09	9.6000	9.8000	9.4000	9.4000	-22.314%	8	200	-94.149%
2026-04-02	11.5000	12.1000	11.5000	12.1000	-20.395%	4	195	-95.455%
2026-03-30	15.8000	15.8000	15.2000	15.2000	-7.034%	2	195	-96.382%
2026-03-27	16.0000	16.3500	15.7000	16.3500	+30.800%	52	194	-96.636%
2026-03-26	12.5000	12.5000	12.5000	12.5000	-6.994%	1	165	-95.600%
2026-03-24	15.8300	15.8300	13.4400	13.4400	-6.990%	5	164	-95.908%
2026-03-23	14.5000	14.6000	14.4200	14.4500	-12.265%	9	159	-96.194%
2026-03-20	16.3300	16.4700	16.3300	16.4700	-11.925%	35	151	-96.661%
2026-03-19	18.7000	18.7000	18.7000	18.7000	+12.651%	1	119	-97.059%
2026-03-18	16.7000	16.7000	16.6000	16.6000	+9.211%	8	119	-96.687%
2026-03-17	15.2000	15.2000	15.2000	15.2000	-3.797%	1	111	-96.382%
2026-03-16	16.1000	16.6000	15.8000	15.8000	-0.629%	10	111	-96.519%
2026-03-13	15.9000	15.9000	15.9000	15.9000	+44.022%	1	105	-96.541%
2026-03-11	11.0400	11.0400	11.0400	11.0400	+31.272%	1	106	-95.018%
2026-03-02	8.5000	8.5000	8.4100	8.4100	-2.209%	2	105	-93.460%
2026-02-18	8.7000	8.7000	8.5000	8.6000	-20.000%	6	103	-93.605%
2026-02-17	10.7500	10.7500	10.7500	10.7500	+11.979%	1	109	-94.884%
2026-02-13	10.2000	10.3000	9.6000	9.6000	-7.692%	21	127	-94.271%
2026-02-12	10.4000	11.0000	10.4000	10.4000	+105.941%	47	127	-94.712%
2026-02-06	5.0500	5.0500	5.0500	5.0500	-30.536%	1	82	-89.109%
2025-12-04	7.2700	7.2700	7.2700	7.2700	+37.170%	1	81	-92.435%
2025-12-02	5.2000	5.3000	5.2000	5.3000	-18.462%	2	82	-89.623%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-12.162%	1	80	-91.538%
2025-11-11	7.4000	7.4000	7.4000	7.4000	+5.714%	1	79	-92.568%
2025-11-10	7.0000	7.0000	7.0000	7.0000	-22.222%	1	80	-92.143%
2025-10-29	9.0000	9.0000	9.0000	9.0000	+5.882%	1	79	-93.889%
2025-10-27	8.5000	8.5000	8.5000	8.5000	-43.857%	1	78	-93.529%
2025-10-01	15.1400	15.1400	15.1400	15.1400	-37.695%	1	78	-96.367%
2025-09-26	24.3000	24.3000	24.3000	24.3000	+3.404%	1	79	-97.737%
2025-09-25	23.5000	23.5000	23.5000	23.5000	+6.335%	6	79	-97.660%
2025-09-23	22.0000	22.1000	22.0000	22.1000	+6.250%	22	75	-97.511%
2025-09-22	20.8000	20.8000	20.8000	20.8000	+0.483%	3	55	-97.356%
2025-09-18	21.2500	21.2500	20.7000	20.7000	-0.957%	2	52	-97.343%
2025-09-16	20.9000	20.9000	20.9000	20.9000	-3.241%	2	51	-97.368%
2025-09-15	20.7000	21.6000	20.7000	21.6000	+4.348%	7	49	-97.454%
2025-09-10	20.7000	20.7000	20.7000	20.7000	+5.076%	1	44	-97.343%
2025-09-08	19.7000	19.7000	19.7000	19.7000	-2.475%	1	43	-97.208%
2025-09-02	20.3000	20.3000	20.2000	20.2000	+10.989%	4	42	-97.277%
2025-08-29	18.6000	18.6000	18.2000	18.2000	-6.667%	3	36	-96.978%
2025-08-27	19.5000	19.5000	19.5000	19.5000	-13.333%	4	36	-97.179%
2025-08-12	22.5000	22.5000	22.5000	22.5000	+2.740%	1	32	-97.556%
2025-07-29	21.5000	21.9000	21.5000	21.9000	-44.416%	2	31	-97.489%
2025-07-17	39.4000	39.4000	39.4000	39.4000	-7.294%	28	30	-98.604%
2025-07-16	42.9000	42.9000	42.3000	42.5000	+7.323%	3	4	-98.706%
2025-07-15	39.6000	39.6000	39.6000	39.6000	0.000%	1	1	-98.611%