Dark

TMO20260918P420
TMO Sep 18 2026 420.00 Put (TMO260918P00420000)
option OPRA

EOD

Jul 29, 2026

1.70+123.684%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.7000	1.7000	1.7000	1.7000	+123.684%	1	222	0.000%
2026-07-23	1.2000	1.2000	0.7600	0.7600	-80.000%	5	222	+123.684%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+68.889%	1	220	-55.263%
2026-07-16	2.2500	2.2500	2.2500	2.2500	-16.667%	3	221	-24.444%
2026-07-14	2.7500	2.7500	2.7000	2.7000	-42.308%	9	221	-37.037%
2026-07-13	4.6800	4.6800	4.6800	4.6800	-2.500%	1	218	-63.675%
2026-07-08	4.7000	4.8000	4.7000	4.8000	+14.014%	7	218	-64.583%
2026-07-07	4.1000	4.2100	4.1000	4.2100	+2.683%	7	216	-59.620%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-31.667%	9	215	-58.537%
2026-06-30	5.7000	6.1000	5.7000	6.0000	+6.762%	4	215	-71.667%
2026-06-26	5.6000	5.6200	5.6000	5.6200	+4.074%	2	215	-69.751%
2026-06-25	5.7000	5.7000	5.4000	5.4000	-33.579%	5	213	-68.519%
2026-06-24	8.0000	8.1300	7.5000	8.1300	-27.411%	11	218	-79.090%
2026-06-23	10.7000	11.2000	10.7000	11.2000	-13.846%	2	212	-84.821%
2026-06-22	12.9000	13.0000	12.9000	13.0000	+0.464%	2	211	-86.923%
2026-06-18	12.7000	12.9400	12.7000	12.9400	+6.942%	7	210	-86.862%
2026-06-17	11.0000	12.1000	11.0000	12.1000	+10.401%	4	210	-85.950%
2026-06-15	10.9200	10.9600	10.9200	10.9600	-13.701%	18	210	-84.489%
2026-06-12	12.8000	12.8000	12.7000	12.7000	-4.511%	2	210	-86.614%
2026-06-08	13.4000	13.4000	13.3000	13.3000	+24.299%	16	210	-87.218%
2026-06-04	10.7000	10.7000	10.7000	10.7000	+8.300%	1	199	-84.112%
2026-06-01	9.8800	9.8800	9.8800	9.8800	-0.101%	10	199	-82.794%
2026-05-29	10.2700	10.2700	9.7000	9.8900	-15.470%	15	199	-82.811%
2026-05-28	13.0000	13.0000	11.7000	11.7000	-31.176%	2	197	-85.470%
2026-05-27	18.3000	18.4000	17.0000	17.0000	-8.602%	11	196	-90.000%
2026-05-26	18.3000	18.6000	18.3000	18.6000	-6.061%	6	195	-90.860%
2026-05-22	20.1000	20.1000	19.8000	19.8000	+3.125%	3	200	-91.414%
2026-05-19	19.0000	19.3000	19.0000	19.2000	-15.900%	59	198	-91.146%
2026-05-18	22.8300	22.8300	22.8300	22.8300	-0.523%	10	198	-92.554%
2026-05-15	20.9700	22.9500	20.9700	22.9500	+19.531%	4	198	-92.593%
2026-05-14	19.2000	19.2000	19.2000	19.2000	-3.323%	1	187	-91.146%
2026-05-13	20.1400	20.2100	19.8600	19.8600	+33.289%	6	186	-91.440%
2026-05-12	16.2000	16.2000	14.9000	14.9000	-6.875%	5	186	-88.591%
2026-05-11	15.4000	16.0000	15.4000	16.0000	+5.471%	3	186	-89.375%
2026-05-08	15.7000	15.8000	14.7000	15.1700	+14.060%	4	186	-88.794%
2026-05-07	13.3000	13.3000	13.3000	13.3000	-2.206%	1	189	-87.218%
2026-05-06	13.6000	13.6000	13.6000	13.6000	-8.602%	3	189	-87.500%
2026-05-04	14.2000	14.9900	14.2000	14.8800	+18.095%	12	189	-88.575%
2026-05-01	12.6000	12.6000	12.6000	12.6000	-11.268%	1	190	-86.508%
2026-04-30	15.0000	15.0000	14.2000	14.2000	-6.579%	3	190	-88.028%
2026-04-29	15.0000	15.4000	15.0000	15.2000	0.000%	3	187	-88.816%
2026-04-27	15.2000	15.2000	15.2000	15.2000	-5.000%	1	185	-88.816%
2026-04-24	16.0000	16.0000	15.6000	16.0000	-16.667%	14	185	-89.375%
2026-04-23	16.0000	19.2000	15.0000	19.2000	+115.730%	10	175	-91.146%
2026-04-22	8.2000	8.9000	8.2000	8.9000	+18.667%	4	175	-80.899%
2026-04-21	7.9000	8.0000	7.5000	7.5000	-2.597%	5	178	-77.333%
2026-04-17	7.7000	7.7000	7.6000	7.7000	-11.494%	7	178	-77.922%
2026-04-16	8.6000	8.7000	8.6000	8.7000	+4.693%	3	181	-80.460%
2026-04-14	8.3100	8.3100	8.3100	8.3100	-29.576%	2	181	-79.543%
2026-04-10	11.8000	11.8000	11.8000	11.8000	-6.349%	1	179	-85.593%
2026-04-08	13.3500	13.3500	12.6000	12.6000	-24.596%	8	179	-86.508%
2026-04-07	18.1000	18.1000	16.7100	16.7100	-3.410%	4	179	-89.826%
2026-04-06	17.3000	17.4200	17.3000	17.3000	-15.196%	6	177	-90.173%
2026-03-30	20.6000	20.6000	20.4000	20.4000	-7.273%	6	182	-91.667%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+18.919%	1	182	-92.273%
2026-03-24	18.1000	18.5000	18.1000	18.5000	-2.632%	8	182	-90.811%
2026-03-23	18.9000	19.0000	18.9000	19.0000	-14.414%	3	178	-91.053%
2026-03-20	22.2000	22.2000	22.2000	22.2000	-3.896%	2	175	-92.342%
2026-03-19	24.6000	24.6000	23.1000	23.1000	+5.963%	11	175	-92.641%
2026-03-16	21.7000	21.8000	21.5000	21.8000	-4.803%	10	174	-92.202%
2026-03-13	21.0000	22.9000	21.0000	22.9000	+36.310%	22	170	-92.576%
2026-03-12	16.8000	16.8000	16.8000	16.8000	+15.862%	2	181	-89.881%
2026-03-11	14.5000	14.5000	14.5000	14.5000	+1.399%	1	183	-88.276%
2026-03-10	13.5000	14.3000	13.5000	14.3000	+2.143%	7	183	-88.112%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+18.644%	1	178	-87.857%
2026-03-05	11.6000	11.8000	11.6000	11.8000	-0.840%	6	181	-85.593%
2026-03-04	11.9000	11.9000	11.9000	11.9000	-2.459%	3	175	-85.714%
2026-02-23	12.2000	12.2000	12.2000	12.2000	-3.937%	6	172	-86.066%
2026-02-18	11.9000	12.7000	11.9000	12.7000	-10.563%	4	166	-86.614%
2026-02-13	13.6000	14.5000	13.4000	14.2000	+5.185%	14	164	-88.028%
2026-02-12	10.8000	14.8000	10.8000	13.5000	+48.352%	116	164	-87.407%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+102.222%	1	197	-81.319%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-45.122%	1	197	-62.222%
2025-12-18	8.2000	8.2000	8.2000	8.2000	0.000%	2	198	-79.268%
2025-12-05	8.2000	8.2000	8.2000	8.2000	-56.150%	1	200	-79.268%
2025-10-02	18.7000	18.7000	18.7000	18.7000	-40.823%	1	200	-90.909%
2025-09-29	31.6000	31.6000	31.6000	31.6000	+5.686%	1	199	-94.620%
2025-09-26	31.2000	31.2000	29.9000	29.9000	+15.000%	2	198	-94.314%
2025-09-19	26.0000	26.0000	26.0000	26.0000	-5.455%	2	199	-93.462%
2025-09-15	27.4000	27.5000	27.4000	27.5000	+8.268%	2	197	-93.818%
2025-09-12	25.1000	25.6000	25.1000	25.4000	+5.394%	4	196	-93.307%
2025-09-11	24.2000	24.2000	24.1000	24.1000	-4.365%	6	192	-92.946%
2025-09-09	25.2000	25.2000	25.2000	25.2000	+1.613%	1	188	-93.254%
2025-08-27	24.8000	24.8000	24.8000	24.8000	+8.772%	4	189	-93.145%
2025-08-19	22.8000	22.8000	22.8000	22.8000	-10.236%	1	185	-92.544%
2025-08-15	25.4000	25.4000	25.4000	25.4000	-5.576%	1	184	-93.307%
2025-08-13	26.9000	26.9000	26.9000	26.9000	-3.237%	1	184	-93.680%
2025-08-12	27.6000	27.8000	27.6000	27.8000	+0.361%	8	184	-93.885%
2025-07-30	27.7000	27.7000	27.7000	27.7000	+1.095%	1	180	-93.863%
2025-07-29	25.9000	27.4000	25.9000	27.4000	-5.190%	5	180	-93.796%
2025-07-24	27.5000	28.9000	27.5000	28.9000	-2.167%	178	178	-94.118%
2025-07-23	29.5400	29.5400	29.5400	29.5400	-38.458%	1	1	-94.245%
2025-07-15	48.0000	48.0000	48.0000	48.0000	0.000%	1	1	-96.458%