Dark

TMO20260918P440
TMO Sep 18 2026 440.00 Put (TMO260918P00440000)
option OPRA

EOD

Jul 29, 2026

1.15-0.862%(-0.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.1500	1.1500	1.1500	1.1500	-0.862%	15	456	0.000%
2026-07-28	0.9600	1.1600	0.9600	1.1600	-10.769%	2	441	-0.862%
2026-07-27	1.7700	1.7700	1.3000	1.3000	-31.579%	90	440	-11.538%
2026-07-24	1.9000	1.9000	1.9000	1.9000	+31.944%	4	369	-39.474%
2026-07-23	1.4400	1.4400	1.4400	1.4400	-74.737%	5	370	-20.139%
2026-07-22	5.7000	5.7000	5.7000	5.7000	-22.973%	3	371	-79.825%
2026-07-21	7.4000	7.4000	7.4000	7.4000	+79.612%	1	374	-84.459%
2026-07-16	4.1200	4.1200	4.1200	4.1200	-13.445%	1	373	-72.087%
2026-07-13	4.7600	4.7600	4.7600	4.7600	-17.931%	1	372	-75.840%
2026-07-09	5.8000	5.8000	5.8000	5.8000	-22.667%	15	372	-80.172%
2026-07-08	7.4000	7.5000	7.1000	7.5000	+11.940%	51	357	-84.667%
2026-07-07	6.7000	6.9000	6.4000	6.7000	-10.667%	7	333	-82.836%
2026-07-06	7.1000	7.5000	7.1000	7.5000	-15.730%	2	332	-84.667%
2026-06-30	8.9000	8.9000	8.9000	8.9000	+4.706%	1	332	-87.079%
2026-06-29	8.5000	8.5000	8.5000	8.5000	-4.494%	2	333	-86.471%
2026-06-25	8.8000	8.9000	7.7000	8.9000	-25.833%	8	337	-87.079%
2026-06-24	12.5000	12.5000	11.7000	12.0000	-34.066%	12	338	-90.417%
2026-06-18	20.7000	20.7000	18.2000	18.2000	-10.784%	5	326	-93.681%
2026-06-17	18.4000	20.7000	17.9000	20.4000	+18.605%	16	326	-94.363%
2026-06-16	17.2000	17.2000	17.2000	17.2000	-6.522%	6	326	-93.314%
2026-06-12	18.1000	19.1000	18.1000	18.4000	-6.599%	138	196	-93.750%
2026-06-11	17.0000	19.7000	17.0000	19.7000	+30.464%	4	196	-94.162%
2026-06-10	15.1000	15.1000	15.1000	15.1000	-23.929%	4	193	-92.384%
2026-06-05	19.8500	19.8500	19.8500	19.8500	+25.633%	1	192	-94.207%
2026-06-04	16.9000	16.9000	15.8000	15.8000	+5.333%	3	191	-92.722%
2026-06-01	14.9600	15.0000	14.9600	15.0000	+4.895%	14	191	-92.333%
2026-05-29	14.3000	14.3000	14.3000	14.3000	-4.667%	1	196	-91.958%
2026-05-28	17.5000	17.5000	15.0000	15.0000	-40.476%	11	196	-92.333%
2026-05-27	26.2000	26.7000	25.2000	25.2000	-6.667%	7	186	-95.437%
2026-05-26	27.2400	27.2400	27.0000	27.0000	-3.226%	15	182	-95.741%
2026-05-22	28.4300	28.4300	27.9000	27.9000	-0.357%	2	194	-95.878%
2026-05-21	28.0000	28.0000	28.0000	28.0000	-5.405%	1	193	-95.893%
2026-05-20	30.6200	30.6200	29.2600	29.6000	+10.861%	28	193	-96.115%
2026-05-19	27.1000	27.1000	26.7000	26.7000	-10.643%	14	195	-95.693%
2026-05-15	30.8400	30.8400	29.8800	29.8800	+11.078%	2	195	-96.151%
2026-05-14	24.9000	26.9000	24.9000	26.9000	-1.103%	5	181	-95.725%
2026-05-13	25.0000	28.1500	25.0000	27.2000	+21.973%	18	178	-95.772%
2026-05-12	22.8000	23.4000	21.6000	22.3000	+1.826%	7	178	-94.843%
2026-05-11	20.7000	21.9000	20.2000	21.9000	-0.500%	5	178	-94.749%
2026-05-08	22.2000	22.4000	21.9000	22.0100	+18.206%	19	172	-94.775%
2026-05-07	17.9000	18.6200	17.9000	18.6200	-2.513%	8	174	-93.824%
2026-05-06	17.6000	19.2000	17.6000	19.1000	-8.173%	12	174	-93.979%
2026-05-04	21.0700	21.0700	20.8000	20.8000	+15.556%	3	171	-94.471%
2026-05-01	18.1000	18.1000	18.0000	18.0000	-11.199%	2	171	-93.611%
2026-04-28	20.2700	20.2700	20.2700	20.2700	-6.157%	1	171	-94.327%
2026-04-24	22.0000	22.0000	21.6000	21.6000	-19.101%	4	171	-94.676%
2026-04-23	23.5800	26.7000	23.5800	26.7000	+117.073%	128	167	-95.693%
2026-04-22	10.3000	12.3000	10.3000	12.3000	+2.500%	6	202	-90.650%
2026-04-17	12.0000	12.0000	12.0000	12.0000	-18.367%	12	206	-90.417%
2026-04-13	16.7000	16.7000	14.7000	14.7000	-13.018%	4	216	-92.177%
2026-04-10	16.9000	18.2000	16.6000	16.9000	+3.049%	12	218	-93.195%
2026-04-09	16.7000	16.7000	16.4000	16.4000	-2.381%	32	227	-92.988%
2026-04-08	16.8000	16.8000	16.8000	16.8000	-25.991%	1	212	-93.155%
2026-04-07	22.2000	22.7000	22.2000	22.7000	+10.194%	2	212	-94.934%
2026-04-01	20.6000	20.6000	20.6000	20.6000	-16.935%	1	211	-94.417%
2026-03-31	24.8000	24.8000	24.8000	24.8000	-4.615%	1	212	-95.363%
2026-03-30	27.1000	27.1000	26.0000	26.0000	+18.182%	3	212	-95.577%
2026-03-26	22.0000	22.0000	22.0000	22.0000	-9.091%	1	210	-94.773%
2026-03-24	25.7000	25.7000	23.7000	24.2000	-4.724%	11	210	-95.248%
2026-03-23	25.4000	25.4000	25.4000	25.4000	-4.151%	9	201	-95.472%
2026-03-17	27.0000	27.0000	26.5000	26.5000	-5.694%	33	199	-95.660%
2026-03-16	28.1000	28.1000	28.1000	28.1000	+36.408%	3	166	-95.907%
2026-03-11	20.6000	20.6000	20.6000	20.6000	+5.102%	1	163	-94.417%
2026-03-09	19.6000	19.6000	19.6000	19.6000	+21.739%	1	163	-94.133%
2026-03-04	16.1000	16.1000	16.1000	16.1000	-14.362%	1	165	-92.857%
2026-03-03	20.7000	20.7000	18.8000	18.8000	+9.302%	3	165	-93.883%
2026-03-02	16.9000	17.2000	16.9000	17.2000	+6.173%	9	165	-93.314%
2026-02-27	16.2000	16.2000	16.2000	16.2000	-1.818%	1	162	-92.901%
2026-02-20	17.0000	17.0000	16.0000	16.5000	-7.303%	118	162	-93.030%
2026-02-19	17.1000	17.8000	17.1000	17.8000	+2.890%	2	66	-93.539%
2026-02-18	17.2000	17.3000	17.1000	17.3000	-5.464%	3	66	-93.353%
2026-02-13	18.3000	18.3000	18.3000	18.3000	+2.235%	1	67	-93.716%
2026-02-12	19.5000	20.4300	17.9000	17.9000	+42.063%	27	67	-93.575%
2026-02-11	12.1000	12.6000	11.9000	12.6000	+50.000%	4	63	-90.873%
2026-02-04	8.4000	8.4000	8.4000	8.4000	+13.514%	1	59	-86.310%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+15.625%	1	60	-84.459%
2026-01-12	5.9000	6.4000	5.9000	6.4000	-18.679%	2	60	-82.031%
2026-01-02	7.8000	7.8700	7.7600	7.8700	-23.592%	12	61	-85.388%
2025-12-15	10.3000	10.3000	10.3000	10.3000	+5.102%	1	55	-88.835%
2025-11-28	9.8000	9.8000	9.8000	9.8000	0.000%	1	55	-88.265%
2025-11-25	9.8000	9.8000	9.8000	9.8000	-72.853%	1	56	-88.265%
2025-09-30	36.1000	36.1000	36.1000	36.1000	-4.497%	1	56	-96.814%
2025-09-29	36.7000	37.8000	36.7000	37.8000	-4.061%	3	56	-96.958%
2025-09-25	39.1000	39.4000	39.1000	39.4000	+9.444%	2	55	-97.081%
2025-09-24	35.8000	36.6000	35.8000	36.0000	+11.111%	7	56	-96.806%
2025-09-16	32.9000	32.9000	32.4000	32.4000	-5.263%	6	57	-96.451%
2025-09-15	34.0000	34.3000	34.0000	34.2000	+9.265%	48	56	-96.637%
2025-09-09	31.3000	31.3000	31.3000	31.3000	+3.987%	1	26	-96.326%
2025-08-20	30.1000	30.1000	30.1000	30.1000	-9.337%	1	25	-96.179%
2025-07-29	32.2000	33.2000	32.2000	33.2000	+3.106%	3	24	-96.536%
2025-07-28	32.2000	32.2000	32.2000	32.2000	-8.782%	6	21	-96.429%
2025-07-24	34.7000	35.3000	34.7000	35.3000	-39.243%	13	15	-96.742%
2025-07-15	58.1000	58.1000	58.1000	58.1000	+7.993%	1	2	-98.021%
2025-07-10	53.8000	53.8000	53.8000	53.8000	0.000%	1	1	-97.862%