Dark

TMO20260918P450
TMO Sep 18 2026 450.00 Put (TMO260918P00450000)
option OPRA

EOD

Jul 29, 2026

1.55-69.844%(-3.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5500	1.5500	1.5500	1.5500	-69.844%	2	640	0.000%
2026-07-28	5.1400	5.1400	5.1400	5.1400	+185.556%	1	642	-69.844%
2026-07-27	2.0000	2.0000	1.5500	1.8000	0.000%	82	642	-13.889%
2026-07-24	1.9500	1.9500	1.7500	1.8000	-46.429%	107	577	-13.889%
2026-07-23	3.3600	3.3600	3.3600	3.3600	-50.949%	1	491	-53.869%
2026-07-22	6.8500	6.8500	6.8500	6.8500	+3.788%	9	491	-77.372%
2026-07-21	7.0000	7.5000	6.6000	6.6000	+15.385%	15	491	-76.515%
2026-07-20	5.7200	5.7200	5.7200	5.7200	+0.351%	1	484	-72.902%
2026-07-17	5.6000	5.7000	5.6000	5.7000	+32.558%	2	484	-72.807%
2026-07-16	5.0800	5.0800	4.3000	4.3000	-7.527%	11	484	-63.953%
2026-07-15	4.6500	4.6500	4.6500	4.6500	-29.545%	1	487	-66.667%
2026-07-14	6.6000	6.6000	6.6000	6.6000	-5.714%	5	486	-76.515%
2026-07-13	7.0000	7.0000	7.0000	7.0000	-25.532%	1	486	-77.857%
2026-07-09	9.3000	9.4000	9.3000	9.4000	+1.075%	4	486	-83.511%
2026-07-08	9.0000	9.3000	9.0000	9.3000	+7.889%	2	482	-83.333%
2026-07-07	8.4000	8.6200	8.2000	8.6200	-3.363%	48	481	-82.019%
2026-07-06	8.9700	8.9700	8.9200	8.9200	+29.275%	2	464	-82.623%
2026-07-02	6.9000	6.9000	6.9000	6.9000	-34.967%	1	464	-77.536%
2026-06-30	11.7000	11.7000	10.6100	10.6100	-4.586%	9	464	-85.391%
2026-06-29	11.1200	11.1200	11.1200	11.1200	+0.180%	3	463	-86.061%
2026-06-26	11.1000	11.1000	11.1000	11.1000	-1.421%	8	462	-86.036%
2026-06-25	11.5700	11.5700	10.0000	11.2600	-49.050%	11	470	-86.234%
2026-06-23	22.1000	22.1000	22.1000	22.1000	+3.951%	4	475	-92.986%
2026-06-22	21.2600	21.2600	21.2600	21.2600	-2.922%	2	474	-92.709%
2026-06-18	23.1000	23.1000	21.9000	21.9000	-9.877%	11	462	-92.922%
2026-06-17	22.1500	24.3000	21.8000	24.3000	+6.907%	10	462	-93.621%
2026-06-12	21.7000	22.7300	21.7000	22.7300	+19.380%	2	462	-93.181%
2026-06-10	19.0400	19.0400	19.0400	19.0400	-17.217%	2	462	-91.859%
2026-06-08	23.0000	23.0000	23.0000	23.0000	-2.542%	1	462	-93.261%
2026-06-05	23.6000	23.6000	23.6000	23.6000	+21.026%	1	462	-93.432%
2026-06-04	19.0000	19.6000	19.0000	19.5000	+11.429%	4	462	-92.051%
2026-06-01	16.5000	18.0000	16.5000	17.5000	+2.339%	5	463	-91.143%
2026-05-29	17.8500	17.8500	15.4000	17.1000	-1.156%	15	464	-90.936%
2026-05-28	20.0000	20.0000	17.3000	17.3000	-39.085%	6	453	-91.040%
2026-05-27	30.3000	30.3000	28.4000	28.4000	-10.127%	3	452	-94.542%
2026-05-26	31.6000	31.6000	31.6000	31.6000	-2.769%	1	452	-95.095%
2026-05-22	31.0000	33.1000	31.0000	32.5000	+0.309%	3	452	-95.231%
2026-05-21	32.2000	35.6400	31.6000	32.4000	+5.332%	9	451	-95.216%
2026-05-19	34.4000	34.4000	30.7600	30.7600	-14.318%	5	451	-94.961%
2026-05-18	35.5000	36.0000	35.5000	35.9000	-2.973%	5	454	-95.682%
2026-05-15	36.0000	37.0000	35.3000	37.0000	+17.460%	12	454	-95.811%
2026-05-14	31.2000	31.5000	31.2000	31.5000	-5.405%	2	444	-95.079%
2026-05-13	31.4600	34.0200	31.4600	33.3000	+21.978%	9	442	-95.345%
2026-05-12	28.4000	28.4000	27.3000	27.3000	+5.405%	4	442	-94.322%
2026-05-11	24.3000	25.9000	24.3000	25.9000	+1.569%	10	442	-94.015%
2026-05-08	26.4000	26.4000	25.5000	25.5000	+20.283%	3	437	-93.922%
2026-05-07	21.1000	22.7000	21.1000	21.2000	+0.952%	60	438	-92.689%
2026-05-06	20.5000	21.0000	20.5000	21.0000	-15.323%	3	412	-92.619%
2026-05-05	24.1000	24.8000	24.1000	24.8000	-0.800%	7	415	-93.750%
2026-05-04	25.0000	25.0000	25.0000	25.0000	+16.822%	1	414	-93.800%
2026-05-01	21.4000	21.4000	21.4000	21.4000	-13.605%	2	415	-92.757%
2026-04-30	24.9000	24.9000	24.7700	24.7700	+3.640%	3	415	-93.742%
2026-04-28	25.4000	25.4000	23.9000	23.9000	-5.159%	81	414	-93.515%
2026-04-27	24.9000	25.2000	24.4000	25.2000	+0.398%	10	334	-93.849%
2026-04-24	26.8000	26.8000	25.0400	25.1000	-8.059%	66	343	-93.825%
2026-04-23	28.0000	28.6500	27.3000	27.3000	+88.276%	23	282	-94.322%
2026-04-22	14.5000	14.6000	14.2000	14.5000	+10.687%	9	281	-89.310%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-23.392%	1	281	-88.168%
2026-04-13	19.3000	19.3000	17.1000	17.1000	-11.856%	6	276	-90.936%
2026-04-10	19.3000	19.4000	19.3000	19.4000	-0.513%	6	274	-92.010%
2026-04-09	19.5000	19.5000	19.5000	19.5000	0.000%	1	275	-92.051%
2026-04-08	19.6000	19.9700	19.4000	19.5000	-24.710%	9	276	-92.051%
2026-04-07	26.3700	26.3700	25.9000	25.9000	-2.264%	2	268	-94.015%
2026-04-06	26.5000	26.5000	26.5000	26.5000	+6.000%	1	266	-94.151%
2026-03-31	28.1000	29.7000	25.0000	25.0000	-22.360%	105	265	-93.800%
2026-03-27	30.0000	32.2000	30.0000	32.2000	+24.806%	11	224	-95.186%
2026-03-25	25.8000	25.8000	25.8000	25.8000	-6.216%	3	213	-93.992%
2026-03-24	27.5000	27.5100	27.5000	27.5100	-21.400%	2	213	-94.366%
2026-03-19	34.3000	35.0000	34.3000	35.0000	+7.692%	4	211	-95.571%
2026-03-18	32.8000	32.8000	32.5000	32.5000	+9.797%	2	208	-95.231%
2026-03-17	29.3000	29.7000	29.3000	29.6000	-9.202%	10	206	-94.764%
2026-03-16	32.6000	32.6000	32.6000	32.6000	-2.395%	5	196	-95.245%
2026-03-13	30.6000	33.4000	30.6000	33.4000	+42.128%	10	191	-95.359%
2026-03-11	24.3000	24.3000	23.5000	23.5000	+15.196%	7	181	-93.404%
2026-03-09	22.5000	22.5000	20.4000	20.4000	+7.937%	8	175	-92.402%
2026-03-05	18.9000	18.9000	18.9000	18.9000	+2.162%	1	176	-91.799%
2026-03-04	17.9900	18.5000	17.9900	18.5000	-19.214%	3	175	-91.622%
2026-03-03	22.9000	22.9000	22.9000	22.9000	+25.824%	1	175	-93.231%
2026-02-27	18.2000	18.2000	18.2000	18.2000	-4.211%	1	174	-91.484%
2026-02-25	19.0000	19.0000	19.0000	19.0000	+6.742%	1	173	-91.842%
2026-02-24	17.8000	17.8000	17.8000	17.8000	-8.247%	1	173	-91.292%
2026-02-20	19.4000	19.4000	19.4000	19.4000	-2.513%	1	172	-92.010%
2026-02-18	19.9000	19.9000	19.9000	19.9000	-5.687%	2	171	-92.211%
2026-02-13	22.0000	22.0000	21.1000	21.1000	-7.860%	12	167	-92.654%
2026-02-12	14.6000	23.8000	14.6000	22.9000	+53.691%	117	167	-93.231%
2026-02-11	14.0000	14.9000	14.0000	14.9000	+71.264%	2	78	-89.597%
2026-01-30	8.0000	9.5000	8.0000	8.7000	+34.884%	23	77	-82.184%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+13.958%	1	56	-75.969%
2026-01-07	5.6600	5.6600	5.6600	5.6600	-84.947%	1	57	-72.615%
2025-09-30	37.6000	37.6000	37.6000	37.6000	+1.622%	1	56	-95.878%
2025-09-18	37.0000	37.0000	37.0000	37.0000	+3.064%	1	57	-95.811%
2025-09-16	35.9000	35.9000	35.9000	35.9000	+0.560%	1	57	-95.682%
2025-09-09	35.7000	35.7000	35.7000	35.7000	+2.586%	2	58	-95.658%
2025-09-04	34.8000	34.8000	34.8000	34.8000	+3.571%	1	59	-95.546%
2025-08-18	33.7000	33.7000	33.4000	33.6000	-0.297%	68	59	-95.387%
2025-08-15	33.7000	33.7000	33.7000	33.7000	-18.990%	1	17	-95.401%
2025-08-05	41.0000	41.6000	41.0000	41.6000	-1.887%	11	16	-96.274%
2025-08-04	42.3000	42.4000	42.3000	42.4000	+16.164%	2	17	-96.344%
2025-07-29	35.6000	36.5000	35.6000	36.5000	+2.817%	6	15	-95.753%
2025-07-28	35.5000	35.5000	35.5000	35.5000	-8.031%	1	13	-95.634%
2025-07-24	38.8000	38.8000	38.6000	38.6000	-37.236%	10	12	-95.984%
2025-07-14	61.5000	61.5000	61.5000	61.5000	-1.820%	5	2	-97.480%
2025-07-07	62.6400	62.6400	62.6400	62.6400	+2.604%	1	6	-97.526%
2025-07-03	61.0500	61.0500	61.0500	61.0500	-6.523%	5	2	-97.461%
2025-07-01	65.3100	65.3100	65.3100	65.3100	-4.378%	1	2	-97.627%
2025-06-11	68.3000	68.3000	68.3000	68.3000	0.000%	1	1	-97.731%