Dark

TMO20260918P410
TMO Sep 18 2026 410.00 Put (TMO260918P00410000)
option OPRA

EOD

Jul 29, 2026

0.6700+1.515%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5000	0.6700	0.5000	0.6700	+1.515%	3	397	0.000%
2026-07-28	0.6600	0.6600	0.6600	0.6600	-5.714%	1	399	+1.515%
2026-07-27	0.8800	0.8800	0.7000	0.7000	-22.222%	3	400	-4.286%
2026-07-23	1.5000	1.5000	0.5500	0.9000	-66.667%	4	397	-25.556%
2026-07-22	2.7000	2.7000	2.7000	2.7000	+63.636%	1	400	-75.185%
2026-07-16	1.7000	1.7000	1.6500	1.6500	-48.438%	4	400	-59.394%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-11.111%	5	403	-79.063%
2026-07-08	3.6000	3.6000	3.6000	3.6000	+13.565%	1	398	-81.389%
2026-07-07	3.1700	3.1700	3.1700	3.1700	-9.429%	1	398	-78.864%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+22.807%	3	399	-80.857%
2026-07-02	3.0000	3.0000	2.8500	2.8500	-39.362%	2	399	-76.491%
2026-06-30	4.8000	4.8000	4.7000	4.7000	+9.302%	2	399	-85.745%
2026-06-26	4.3000	4.3000	4.3000	4.3000	0.000%	1	397	-84.419%
2026-06-25	5.2600	5.2600	4.3000	4.3000	-23.214%	8	397	-84.419%
2026-06-24	5.9000	5.9000	5.6000	5.6000	-44.000%	20	397	-88.036%
2026-06-18	10.3000	10.3000	10.0000	10.0000	-7.407%	54	379	-93.300%
2026-06-17	10.8000	10.8000	10.8000	10.8000	-4.425%	1	379	-93.796%
2026-06-11	11.3000	11.5000	11.3000	11.3000	+35.329%	6	379	-94.071%
2026-06-10	8.5300	8.5300	8.3500	8.3500	-25.446%	2	379	-91.976%
2026-06-05	9.9500	11.2000	9.9500	11.2000	+8.213%	2	380	-94.018%
2026-06-03	10.2000	10.5000	9.9000	10.3500	+29.375%	49	378	-93.527%
2026-06-01	8.0000	8.0000	8.0000	8.0000	0.000%	1	382	-91.625%
2026-05-29	9.1300	9.1300	7.5600	8.0000	-26.606%	5	381	-91.625%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-27.333%	1	377	-93.853%
2026-05-27	15.5000	15.5000	15.0000	15.0000	-0.662%	2	378	-95.533%
2026-05-26	16.1000	16.1000	15.1000	15.1000	-6.502%	146	378	-95.563%
2026-05-22	16.6000	16.7000	16.1500	16.1500	+1.572%	7	315	-95.851%
2026-05-21	15.9000	15.9000	15.9000	15.9000	-14.516%	2	312	-95.786%
2026-05-18	18.0000	18.8000	18.0000	18.6000	-4.124%	3	312	-96.398%
2026-05-15	18.3000	19.4000	18.3000	19.4000	+28.477%	5	311	-96.546%
2026-05-14	15.1000	15.1000	15.1000	15.1000	+32.456%	1	314	-95.563%
2026-05-06	11.0000	11.5000	10.9000	11.4000	-6.557%	25	314	-94.123%
2026-05-05	12.2000	12.2000	12.2000	12.2000	-1.929%	2	292	-94.508%
2026-05-04	12.4400	12.4400	12.4400	12.4400	-2.813%	1	292	-94.614%
2026-04-28	12.8000	12.8000	12.8000	12.8000	-4.478%	1	292	-94.766%
2026-04-24	13.4000	13.4000	13.4000	13.4000	-8.844%	1	292	-95.000%
2026-04-23	14.0000	15.7000	14.0000	14.7000	+90.909%	254	292	-95.442%
2026-04-22	7.6000	7.7000	7.6000	7.7000	+6.944%	4	194	-91.299%
2026-04-17	7.2000	7.2000	7.2000	7.2000	+9.091%	2	194	-90.694%
2026-04-15	6.6000	6.6000	6.6000	6.6000	-26.667%	1	192	-89.848%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-37.931%	2	192	-92.556%
2026-04-07	15.1000	15.2400	14.5000	14.5000	-3.333%	13	192	-95.379%
2026-04-06	15.0000	15.0000	15.0000	15.0000	+4.167%	1	191	-95.533%
2026-04-02	14.4000	14.4000	14.4000	14.4000	-11.111%	1	193	-95.347%
2026-03-31	16.1000	16.2000	16.1000	16.2000	-10.497%	4	193	-95.864%
2026-03-30	18.1500	18.1700	18.1000	18.1000	+23.549%	8	193	-96.298%
2026-03-26	14.6500	14.6500	14.6500	14.6500	-12.798%	6	195	-95.427%
2026-03-23	16.8000	16.8000	16.8000	16.8000	-11.579%	4	189	-96.012%
2026-03-20	19.0000	19.0000	19.0000	19.0000	-11.628%	5	189	-96.474%
2026-03-19	21.5000	21.5000	21.5000	21.5000	+16.848%	1	191	-96.884%
2026-03-16	18.6000	18.6000	18.4000	18.4000	-7.538%	6	190	-96.359%
2026-03-13	15.8000	19.9000	15.8000	19.9000	+22.086%	121	194	-96.633%
2026-03-12	15.6000	16.3000	15.6000	16.3000	+29.365%	3	289	-95.890%
2026-03-09	12.6000	12.7000	12.6000	12.6000	+21.154%	7	288	-94.683%
2026-03-02	10.4000	10.4000	10.4000	10.4000	+42.466%	7	291	-93.558%
2026-02-23	7.3000	7.3000	7.3000	7.3000	-32.407%	7	286	-90.822%
2026-02-18	10.7000	10.8000	10.7000	10.8000	-14.961%	2	279	-93.796%
2026-02-12	8.1000	12.8000	8.1000	12.7000	+92.424%	5	279	-94.724%
2026-02-06	6.6000	6.7000	6.6000	6.6000	+186.957%	14	279	-89.848%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-58.929%	1	279	-70.870%
2025-12-22	5.6000	5.6000	5.6000	5.6000	-5.085%	1	278	-88.036%
2025-12-10	5.9000	5.9000	5.9000	5.9000	-4.839%	2	278	-88.644%
2025-11-26	6.2000	6.2000	6.2000	6.2000	-32.609%	1	276	-89.194%
2025-11-07	9.2000	9.2000	9.2000	9.2000	-5.155%	1	276	-92.717%
2025-11-06	9.6000	9.7000	9.6000	9.7000	+1.042%	3	276	-93.093%
2025-10-27	9.6000	9.6000	9.6000	9.6000	+3.226%	1	276	-93.021%
2025-10-23	9.4000	9.7000	9.3000	9.3000	-15.455%	8	276	-92.796%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-54.357%	1	277	-93.909%
2025-09-30	24.1000	24.1000	24.1000	24.1000	-14.841%	1	277	-97.220%
2025-09-29	28.3000	28.3000	28.3000	28.3000	+5.993%	2	277	-97.633%
2025-09-26	26.6000	26.7000	26.6000	26.7000	+14.103%	26	277	-97.491%
2025-09-18	23.4000	23.4000	23.4000	23.4000	-1.681%	3	252	-97.137%
2025-09-17	23.8000	23.8000	23.8000	23.8000	-3.644%	1	249	-97.185%
2025-09-15	23.7000	24.7000	23.7000	24.7000	+9.778%	51	249	-97.287%
2025-09-12	22.5000	22.5000	22.5000	22.5000	+0.446%	4	200	-97.022%
2025-09-09	22.4000	22.4000	22.4000	22.4000	-1.754%	1	196	-97.009%
2025-09-08	22.4000	22.8000	22.4000	22.8000	+10.680%	2	196	-97.061%
2025-08-29	20.6000	20.6000	20.6000	20.6000	-6.787%	2	193	-96.748%
2025-08-27	22.1000	22.1000	22.1000	22.1000	+1.376%	2	193	-96.968%
2025-08-26	21.9000	21.9000	21.8000	21.8000	+5.825%	5	186	-96.927%
2025-08-25	20.6000	20.6000	20.6000	20.6000	-10.044%	2	186	-96.748%
2025-08-21	21.9000	22.9000	21.7000	22.9000	-8.032%	15	184	-97.074%
2025-08-12	24.9000	24.9000	24.9000	24.9000	+1.633%	1	177	-97.309%
2025-07-29	24.1000	24.5000	24.1000	24.5000	-1.685%	7	176	-97.265%
2025-07-25	24.5000	24.9200	24.5000	24.9200	-3.035%	2	175	-97.311%
2025-07-24	24.3000	25.7000	24.3000	25.7000	-41.324%	179	175	-97.393%
2025-07-22	43.8000	43.8000	43.8000	43.8000	-6.210%	1	3	-98.470%
2025-07-16	46.7000	46.7000	46.7000	46.7000	+7.110%	1	2	-98.565%
2025-07-15	43.6000	43.6000	43.6000	43.6000	0.000%	1	1	-98.463%