Dark

TMO20260918P430
TMO Sep 18 2026 430.00 Put (TMO260918P00430000)
option OPRA

EOD

Jul 30, 2026

0.7500+2.740%(+0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7500	0.7500	0.7500	0.7500	+2.740%	21	197	0.000%
2026-07-29	0.7300	0.7300	0.7300	0.7300	+46.000%	2	197	+2.740%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-51.456%	1	199	+50.000%
2026-07-23	1.0500	2.1100	1.0300	1.0300	-77.609%	8	199	-27.184%
2026-07-22	4.6000	4.6000	4.6000	4.6000	-16.515%	1	198	-83.696%
2026-07-13	5.5100	5.5100	5.5100	5.5100	-16.515%	1	198	-86.388%
2026-07-08	6.0000	6.6000	5.6000	6.6000	-7.042%	6	199	-88.636%
2026-06-30	7.6000	7.6000	7.1000	7.1000	+2.899%	2	202	-89.437%
2026-06-29	6.9000	6.9000	6.9000	6.9000	+9.524%	1	202	-89.130%
2026-06-26	6.3000	6.3000	6.3000	6.3000	-34.647%	8	202	-88.095%
2026-06-24	10.1000	10.1000	9.6400	9.6400	-30.598%	3	202	-92.220%
2026-06-23	13.8900	13.8900	13.8900	13.8900	-7.400%	1	203	-94.600%
2026-06-22	14.9000	15.0000	14.9000	15.0000	+1.351%	3	202	-95.000%
2026-06-18	15.7000	15.9600	14.8000	14.8000	+2.069%	33	173	-94.932%
2026-06-17	15.1000	15.1000	14.5000	14.5000	-7.051%	5	173	-94.828%
2026-06-12	15.0000	15.8000	15.0000	15.6000	-4.878%	47	173	-95.192%
2026-06-11	16.4000	16.4000	16.4000	16.4000	+30.159%	1	173	-95.427%
2026-06-10	12.6000	12.6000	12.6000	12.6000	+8.621%	5	173	-94.048%
2026-06-09	11.6000	11.6000	11.6000	11.6000	-28.834%	3	178	-93.534%
2026-06-03	15.8000	16.3000	15.8000	16.3000	+31.452%	5	175	-95.399%
2026-06-01	12.3500	12.4000	12.3500	12.4000	+3.333%	2	174	-93.952%
2026-05-29	12.1000	12.1000	11.8700	12.0000	-1.639%	4	175	-93.750%
2026-05-28	14.2500	14.2500	12.2000	12.2000	-45.778%	9	176	-93.852%
2026-05-27	20.3000	22.5000	20.3000	22.5000	+2.273%	9	174	-96.667%
2026-05-26	22.2000	23.1400	22.0000	22.0000	-5.579%	19	171	-96.591%
2026-05-22	24.2000	24.2000	23.3000	23.3000	-0.427%	15	169	-96.781%
2026-05-21	23.4000	23.4000	23.4000	23.4000	-4.878%	1	157	-96.795%
2026-05-20	25.1000	25.4700	24.6000	24.6000	+8.850%	6	157	-96.951%
2026-05-19	22.9000	22.9000	22.6000	22.6000	-14.068%	5	156	-96.681%
2026-05-18	26.0000	26.3000	26.0000	26.3000	-3.238%	2	156	-97.148%
2026-05-15	25.0200	27.1800	25.0200	27.1800	+29.429%	6	156	-97.241%
2026-05-14	20.5000	21.0000	20.5000	21.0000	-11.690%	2	152	-96.429%
2026-05-13	21.1000	23.7800	21.1000	23.7800	+26.489%	25	152	-96.846%
2026-05-12	19.5000	20.0000	17.8000	18.8000	-1.053%	12	152	-96.011%
2026-05-11	18.7000	19.0000	18.7000	19.0000	+3.261%	2	152	-96.053%
2026-05-08	16.9000	19.0000	16.9000	18.4000	+17.798%	7	143	-95.924%
2026-05-07	15.6200	15.6200	15.6200	15.6200	-4.172%	5	143	-95.198%
2026-05-06	16.1600	16.4900	16.1600	16.3000	-5.780%	3	143	-95.399%
2026-05-05	17.8000	17.8000	17.2000	17.3000	-2.864%	8	140	-95.665%
2026-05-04	17.8100	17.8100	17.8100	17.8100	+11.313%	1	137	-95.789%
2026-05-01	16.0000	16.0000	16.0000	16.0000	-12.711%	4	137	-95.313%
2026-04-29	18.3300	18.3300	18.3300	18.3300	+6.570%	1	137	-95.908%
2026-04-28	19.0000	19.0000	17.2000	17.2000	-3.371%	2	137	-95.640%
2026-04-27	17.8000	17.8000	17.8000	17.8000	-7.050%	3	135	-95.787%
2026-04-24	18.5000	19.1500	18.5000	19.1500	-16.739%	5	132	-96.084%
2026-04-23	18.0400	23.0000	17.3000	23.0000	+132.323%	165	130	-96.739%
2026-04-22	9.9000	9.9000	9.9000	9.9000	+4.211%	2	282	-92.424%
2026-04-21	9.3000	9.5000	9.2000	9.5000	+7.955%	4	283	-92.105%
2026-04-20	8.8000	8.8000	8.8000	8.8000	-3.297%	1	283	-91.477%
2026-04-17	9.0000	9.1000	9.0000	9.1000	-11.650%	3	282	-91.758%
2026-04-16	10.3000	10.3000	10.3000	10.3000	+10.753%	1	284	-92.718%
2026-04-15	9.3000	9.4000	9.3000	9.3000	-4.222%	9	289	-91.935%
2026-04-14	9.7100	9.7100	9.7100	9.7100	-19.083%	2	289	-92.276%
2026-04-13	13.8000	13.8000	12.0000	12.0000	-17.808%	8	291	-93.750%
2026-04-09	13.9000	14.6000	13.9000	14.6000	-0.680%	3	293	-94.863%
2026-04-08	15.1000	15.1000	14.7000	14.7000	-24.615%	4	292	-94.898%
2026-04-07	20.1000	20.1000	19.5000	19.5000	+12.069%	7	290	-96.154%
2026-04-01	18.3000	18.3000	17.4000	17.4000	-20.909%	3	285	-95.690%
2026-03-31	21.3000	22.0000	21.3000	22.0000	+21.547%	2	286	-96.591%
2026-03-27	18.1000	18.1000	18.1000	18.1000	-5.729%	1	285	-95.856%
2026-03-26	19.3000	19.3000	19.2000	19.2000	-13.514%	2	284	-96.094%
2026-03-24	22.2000	22.2000	22.2000	22.2000	0.000%	1	284	-96.622%
2026-03-23	22.3000	22.3000	22.2000	22.2000	-11.554%	4	284	-96.622%
2026-03-20	25.1000	25.1000	25.1000	25.1000	-8.727%	1	284	-97.012%
2026-03-19	27.5000	27.7000	27.5000	27.5000	+15.546%	20	283	-97.273%
2026-03-17	22.9000	23.9000	22.9000	23.8000	-3.644%	6	272	-96.849%
2026-03-16	24.5000	24.7000	24.5000	24.7000	+7.158%	6	272	-96.964%
2026-03-13	20.8000	23.0500	20.8000	23.0500	+17.602%	8	269	-96.746%
2026-03-12	19.5000	19.6000	19.5000	19.6000	+25.964%	2	263	-96.173%
2026-03-10	15.5600	15.5600	15.5600	15.5600	+20.620%	1	263	-95.180%
2026-03-09	17.8000	17.8000	12.9000	12.9000	-8.511%	7	263	-94.186%
2026-03-04	14.1000	14.1000	14.1000	14.1000	-19.886%	3	264	-94.681%
2026-03-03	17.0000	17.6000	17.0000	17.6000	+22.222%	3	264	-95.739%
2026-03-02	14.4000	14.4000	14.4000	14.4000	-0.690%	1	265	-94.792%
2026-02-19	14.5000	14.5000	14.5000	14.5000	-2.027%	1	265	-94.828%
2026-02-18	16.1000	16.1000	14.4000	14.8000	-12.426%	13	265	-94.932%
2026-02-17	17.5000	17.5000	16.9000	16.9000	+301.425%	53	269	-95.562%
2026-01-28	4.0000	4.2700	4.0000	4.2100	+2.683%	26	224	-82.185%
2026-01-16	4.1000	4.1000	4.1000	4.1000	-8.889%	1	222	-81.707%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+7.143%	2	222	-83.333%
2026-01-07	4.3000	4.3000	4.2000	4.2000	-50.588%	10	224	-82.143%
2025-11-25	8.5000	8.5000	8.5000	8.5000	-24.779%	1	232	-91.176%
2025-11-21	11.3000	11.3000	11.3000	11.3000	-10.317%	1	231	-93.363%
2025-11-06	12.6000	12.6000	12.6000	12.6000	-58.278%	2	230	-94.048%
2025-09-30	32.2000	32.2000	30.2000	30.2000	-13.714%	11	231	-97.517%
2025-09-29	35.0000	35.0000	35.0000	35.0000	+4.790%	20	225	-97.857%
2025-09-26	34.3000	34.3000	33.4000	33.4000	+4.375%	2	205	-97.754%
2025-09-24	32.2000	32.9000	32.0000	32.0000	+7.744%	15	204	-97.656%
2025-09-17	29.7000	29.7000	29.7000	29.7000	+2.062%	1	199	-97.475%
2025-09-16	29.1000	29.1000	29.1000	29.1000	-4.276%	1	199	-97.423%
2025-09-15	30.6000	30.7000	30.4000	30.4000	+10.949%	27	199	-97.533%
2025-09-12	27.4000	27.4000	27.4000	27.4000	-7.432%	1	185	-97.263%
2025-09-08	29.6000	29.6000	29.6000	29.6000	+4.965%	1	184	-97.466%
2025-09-03	28.2000	28.2000	28.2000	28.2000	-1.399%	1	183	-97.340%
2025-09-02	28.6000	28.6000	28.6000	28.6000	+2.143%	1	183	-97.378%
2025-08-27	28.0000	28.0000	28.0000	28.0000	+5.660%	1	182	-97.321%
2025-08-25	26.4000	26.5000	26.4000	26.5000	+7.287%	9	181	-97.170%
2025-08-22	24.9000	24.9000	24.5000	24.7000	-8.519%	15	181	-96.964%
2025-08-21	27.0000	27.0000	27.0000	27.0000	-1.099%	1	172	-97.222%
2025-08-18	27.1000	27.3000	27.1000	27.3000	-7.458%	5	172	-97.253%
2025-07-29	29.0000	30.0000	29.0000	29.5000	+1.724%	20	169	-97.458%
2025-07-28	29.0000	29.1000	28.9000	29.0000	-7.643%	8	157	-97.414%
2025-07-24	30.3000	31.4000	30.3000	31.4000	-7.101%	149	150	-97.611%
2025-07-23	35.9700	35.9700	33.6000	33.8000	-34.023%	3	1	-97.781%
2025-07-14	51.2300	51.2300	51.2300	51.2300	-8.762%	1	1	-98.536%
2025-07-09	56.1500	56.1500	56.1500	56.1500	+9.711%	1	2	-98.664%
2025-07-03	51.1800	51.1800	51.1800	51.1800	0.000%	1	0	-98.535%