Dark

TMO20260918P460
TMO Sep 18 2026 460.00 Put (TMO260918P00460000)
option OPRA

EOD

Jul 29, 2026

1.65-41.071%(-1.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.7000	1.7000	1.6500	1.6500	-41.071%	6	261	0.000%
2026-07-24	3.0000	3.0000	2.7200	2.8000	+14.754%	28	259	-41.071%
2026-07-23	2.4400	2.4400	2.4400	2.4400	-69.424%	2	267	-32.377%
2026-07-22	7.9800	7.9800	7.9800	7.9800	+9.917%	9	268	-79.323%
2026-07-20	7.2600	7.2600	7.2600	7.2600	+13.438%	1	268	-77.273%
2026-07-15	6.4500	6.4500	6.1000	6.4000	-44.828%	8	267	-74.219%
2026-07-08	11.7000	11.7000	11.5000	11.6000	+7.407%	3	265	-85.776%
2026-07-07	10.2000	10.8000	10.2000	10.8000	+4.854%	6	265	-84.722%
2026-07-06	11.2000	11.2000	10.2700	10.3000	+5.102%	5	265	-83.981%
2026-07-02	9.7000	9.8000	9.4000	9.8000	-8.411%	3	265	-83.163%
2026-07-01	10.7800	11.0000	10.7000	10.7000	-25.694%	9	265	-84.579%
2026-06-30	15.5000	15.5000	13.8000	14.4000	+1.053%	4	259	-88.542%
2026-06-29	13.3800	14.2500	13.3400	14.2500	+8.447%	6	258	-88.421%
2026-06-26	12.3000	13.1400	12.3000	13.1400	-1.940%	7	252	-87.443%
2026-06-25	13.5000	13.7000	12.2000	13.4000	-25.140%	15	251	-87.687%
2026-06-24	18.1000	18.1000	17.5000	17.9000	-29.804%	3	253	-90.782%
2026-06-23	24.8000	25.5000	24.8000	25.5000	-2.299%	101	252	-93.529%
2026-06-22	26.0000	26.8000	26.0000	26.1000	-3.690%	5	313	-93.678%
2026-06-18	26.7000	27.2000	26.1500	27.1000	+14.105%	12	303	-93.911%
2026-06-16	23.7500	23.7500	23.7500	23.7500	-6.863%	1	303	-93.053%
2026-06-15	25.5000	25.5000	25.5000	25.5000	-5.310%	1	302	-93.529%
2026-06-12	26.9300	26.9300	26.9300	26.9300	+9.472%	1	302	-93.873%
2026-06-11	24.6000	24.6000	24.6000	24.6000	+7.895%	1	302	-93.293%
2026-06-10	22.8000	22.8000	22.8000	22.8000	+0.352%	1	302	-92.763%
2026-06-09	22.7200	22.7200	22.7200	22.7200	-15.852%	3	301	-92.738%
2026-06-08	26.4500	27.0000	26.3600	27.0000	+16.833%	4	301	-93.889%
2026-06-04	23.2000	23.2000	22.7000	23.1100	+13.284%	4	298	-92.860%
2026-06-01	20.4000	20.4000	20.4000	20.4000	+0.493%	1	299	-91.912%
2026-05-29	20.4000	20.4000	20.3000	20.3000	-2.404%	7	298	-91.872%
2026-05-28	22.8000	22.8000	20.8000	20.8000	-38.643%	2	291	-92.067%
2026-05-27	34.6000	36.5000	33.9000	33.9000	-8.130%	17	292	-95.133%
2026-05-26	36.9000	36.9000	36.9000	36.9000	-3.655%	2	282	-95.528%
2026-05-22	38.3000	38.3000	38.3000	38.3000	+1.055%	1	280	-95.692%
2026-05-21	37.9000	37.9000	37.9000	37.9000	+3.354%	1	280	-95.646%
2026-05-20	38.4100	38.4100	36.6700	36.6700	-0.082%	2	280	-95.500%
2026-05-19	36.3000	36.7000	36.3000	36.7000	-1.344%	2	282	-95.504%
2026-05-13	37.2000	37.2000	37.2000	37.2000	+21.212%	1	282	-95.565%
2026-05-12	32.1000	32.1000	30.6900	30.6900	-8.932%	13	282	-94.624%
2026-05-11	30.3800	33.7000	30.3000	33.7000	+12.898%	112	282	-95.104%
2026-05-08	29.8500	29.8500	29.8500	29.8500	+12.769%	1	205	-94.472%
2026-05-06	26.4700	26.4700	26.4700	26.4700	-8.090%	1	204	-93.767%
2026-05-05	28.8000	28.8000	28.8000	28.8000	-0.690%	1	203	-94.271%
2026-05-04	29.0000	29.0000	29.0000	29.0000	+9.434%	1	202	-94.310%
2026-04-30	27.5000	27.5000	26.5000	26.5000	-9.247%	16	202	-93.774%
2026-04-29	29.2000	29.2000	29.2000	29.2000	+0.690%	1	201	-94.349%
2026-04-27	29.0000	29.0000	29.0000	29.0000	-1.361%	2	202	-94.310%
2026-04-24	30.0000	30.0000	28.8000	29.4000	-7.343%	18	200	-94.388%
2026-04-23	28.0400	33.9000	28.0400	31.7300	+84.477%	5	199	-94.800%
2026-04-22	15.4000	17.2000	15.4000	17.2000	+12.418%	15	197	-90.407%
2026-04-21	12.9900	15.3000	12.9900	15.3000	+5.517%	31	188	-89.216%
2026-04-20	14.5000	14.5000	14.5000	14.5000	-2.027%	1	161	-88.621%
2026-04-17	14.8000	14.8000	14.8000	14.8000	-0.671%	1	162	-88.851%
2026-04-15	14.9000	14.9000	14.9000	14.9000	-9.587%	7	162	-88.926%
2026-04-14	14.8000	16.4800	14.8000	16.4800	-18.173%	3	155	-89.988%
2026-04-13	20.1400	20.1400	20.1400	20.1400	-11.667%	1	154	-91.807%
2026-04-08	23.6000	23.6000	22.8000	22.8000	-20.833%	3	155	-92.763%
2026-04-07	28.8000	28.8000	28.8000	28.8000	-4.636%	1	156	-94.271%
2026-04-06	30.2000	30.2000	30.2000	30.2000	+17.969%	1	155	-94.536%
2026-04-02	25.7600	25.7600	25.6000	25.6000	-28.790%	5	151	-93.555%
2026-03-27	34.3000	35.9500	34.3000	35.9500	+11.300%	2	151	-95.410%
2026-03-23	32.3000	32.3000	32.3000	32.3000	-9.524%	1	151	-94.892%
2026-03-20	35.7000	35.7000	35.7000	35.7000	-9.160%	1	150	-95.378%
2026-03-19	39.3000	39.3000	39.3000	39.3000	+4.244%	1	150	-95.802%
2026-03-18	36.0000	37.7000	36.0000	37.7000	+8.960%	6	150	-95.623%
2026-03-17	34.6000	34.6000	34.6000	34.6000	-5.722%	2	147	-95.231%
2026-03-16	36.7000	36.8000	36.7000	36.7000	-4.427%	5	145	-95.504%
2026-03-13	37.8000	38.5000	37.8000	38.4000	+57.377%	4	141	-95.703%
2026-03-10	24.5900	24.8000	24.4000	24.4000	+10.357%	81	139	-93.238%
2026-03-09	22.1100	22.1100	22.1100	22.1100	-11.560%	1	115	-92.537%
2026-03-06	23.3000	25.0000	23.3000	25.0000	+7.759%	3	114	-93.400%
2026-03-03	26.2000	26.2000	23.2000	23.2000	+9.953%	3	111	-92.888%
2026-02-27	21.1000	21.1000	21.1000	21.1000	+2.427%	1	109	-92.180%
2026-02-24	20.8000	20.8000	20.6000	20.6000	-5.936%	4	108	-91.990%
2026-02-23	21.4000	21.9000	21.4000	21.9000	-3.947%	4	107	-92.466%
2026-02-18	22.9000	22.9000	22.8000	22.8000	-5.785%	2	104	-92.763%
2026-02-13	23.6000	24.2000	23.6000	24.2000	+18.049%	11	103	-93.182%
2026-02-12	20.5000	20.5000	20.5000	20.5000	+45.390%	3	103	-91.951%
2026-02-09	14.1000	14.1000	14.1000	14.1000	-2.759%	2	100	-88.298%
2026-02-06	14.5000	14.6000	14.5000	14.5000	+10.687%	12	102	-88.621%
2026-02-05	13.2000	13.2000	13.1000	13.1000	+29.703%	2	102	-87.405%
2026-01-30	10.1000	10.1000	10.1000	10.1000	+15.959%	1	104	-83.663%
2026-01-13	8.7000	8.7100	8.7000	8.7100	+1.279%	12	104	-81.056%
2026-01-12	8.6000	8.6000	8.6000	8.6000	+17.166%	1	104	-80.814%
2026-01-08	7.3400	7.3400	7.3400	7.3400	+12.232%	2	104	-77.520%
2026-01-07	6.5400	6.5400	6.5400	6.5400	-29.677%	2	104	-74.771%
2026-01-02	9.3000	9.3000	9.3000	9.3000	-35.862%	1	102	-82.258%
2025-12-04	14.5000	14.5000	14.5000	14.5000	+15.079%	1	103	-88.621%
2025-11-25	12.6000	12.6000	12.6000	12.6000	-33.684%	1	104	-86.905%
2025-11-04	19.0000	19.0000	19.0000	19.0000	+9.195%	1	104	-91.316%
2025-10-27	17.4000	17.4000	17.4000	17.4000	-15.163%	2	105	-90.517%
2025-10-21	20.5100	20.5100	20.5100	20.5100	-21.718%	1	105	-91.955%
2025-10-16	26.2000	26.2000	26.2000	26.2000	-9.343%	1	104	-93.702%
2025-10-15	28.9000	28.9000	28.9000	28.9000	-6.472%	1	104	-94.291%
2025-10-14	30.9000	30.9000	30.9000	30.9000	+3.691%	8	104	-94.660%
2025-10-13	29.8000	29.8000	29.8000	29.8000	+3.833%	1	96	-94.463%
2025-10-02	28.7000	28.7000	28.7000	28.7000	-30.676%	1	96	-94.251%
2025-09-30	41.4000	41.4000	41.4000	41.4000	-9.607%	1	96	-96.014%
2025-09-26	45.8000	45.8000	45.8000	45.8000	-3.782%	3	96	-96.397%
2025-09-25	47.3000	47.7000	47.3000	47.6000	+7.692%	5	96	-96.534%
2025-09-24	44.2000	44.2000	44.2000	44.2000	+5.970%	1	96	-96.267%
2025-09-17	41.7100	41.7100	41.7100	41.7100	+8.338%	1	96	-96.044%
2025-09-04	38.5000	38.5000	38.5000	38.5000	+3.495%	1	97	-95.714%
2025-08-15	37.2000	37.2000	37.2000	37.2000	-26.916%	1	97	-95.565%
2025-08-06	50.9000	50.9000	50.9000	50.9000	+24.755%	1	97	-96.758%
2025-07-30	40.8000	40.8000	40.8000	40.8000	+1.241%	1	96	-95.956%
2025-07-29	40.3000	40.3000	40.3000	40.3000	+3.333%	1	96	-95.906%
2025-07-28	39.1200	39.1200	39.0000	39.0000	-3.941%	94	96	-95.769%
2025-07-25	42.0000	42.0000	40.5000	40.6000	-5.581%	10	12	-95.936%
2025-07-24	41.4000	43.0000	41.3000	43.0000	0.000%	4	2	-96.163%