Dark

TMO20260918P470
TMO Sep 18 2026 470.00 Put (TMO260918P00470000)
option OPRA

EOD

Jul 30, 2026

1.75-4.891%(-0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0000	2.0000	1.7500	1.7500	-4.891%	5	314	0.000%
2026-07-29	2.1000	2.1000	1.7600	1.8400	-13.615%	10	314	-4.891%
2026-07-28	6.1400	6.1400	1.8500	2.1300	-40.997%	35	323	-17.840%
2026-07-24	3.7200	3.7200	3.6100	3.6100	+22.373%	20	331	-51.524%
2026-07-23	5.3600	5.3600	2.5800	2.9500	-70.292%	22	347	-40.678%
2026-07-22	10.6000	10.6000	9.9300	9.9300	+10.089%	27	367	-82.377%
2026-07-20	9.0200	9.0200	9.0200	9.0200	+9.333%	1	361	-80.599%
2026-07-17	7.6800	8.2500	7.6800	8.2500	+5.769%	2	361	-78.788%
2026-07-16	8.1000	8.1000	7.8000	7.8000	-10.653%	5	363	-77.564%
2026-07-14	8.7300	8.7300	8.7300	8.7300	-6.129%	10	363	-79.954%
2026-07-13	9.6400	9.6500	9.1000	9.3000	-20.513%	28	368	-81.183%
2026-07-09	11.7000	11.7000	11.7000	11.7000	-18.806%	2	358	-85.043%
2026-07-08	14.3000	14.5400	14.2000	14.4100	+16.210%	10	358	-87.856%
2026-07-06	13.3400	13.3400	12.4000	12.4000	+2.479%	8	353	-85.887%
2026-07-02	11.0000	12.1000	10.8000	12.1000	-8.333%	6	343	-85.537%
2026-07-01	13.3900	13.6200	13.2000	13.2000	-24.571%	7	343	-86.742%
2026-06-30	18.8800	18.8800	17.0000	17.5000	+7.362%	8	342	-90.000%
2026-06-29	15.5900	16.4500	15.5900	16.3000	+5.844%	23	339	-89.264%
2026-06-26	14.8000	15.4000	14.8000	15.4000	-6.497%	22	356	-88.636%
2026-06-25	15.7500	16.5200	15.2000	16.4700	-21.646%	37	366	-89.375%
2026-06-24	21.2000	21.4000	20.6000	21.0200	-34.517%	135	364	-91.675%
2026-06-23	29.7000	32.1000	29.7000	32.1000	+3.215%	4	363	-94.548%
2026-06-22	33.0000	33.0000	31.1000	31.1000	-1.270%	19	360	-94.373%
2026-06-18	32.4000	33.0000	31.5000	31.5000	-6.805%	55	295	-94.444%
2026-06-17	31.2500	33.8000	31.2500	33.8000	+16.955%	2	295	-94.822%
2026-06-16	28.9000	28.9000	28.9000	28.9000	-10.248%	2	295	-93.945%
2026-06-12	30.0000	32.2000	30.0000	32.2000	+7.513%	9	286	-94.565%
2026-06-11	29.9500	29.9500	29.9500	29.9500	+19.418%	1	286	-94.157%
2026-06-10	25.0800	25.0800	25.0800	25.0800	-19.615%	1	285	-93.022%
2026-06-08	31.2000	31.2000	31.2000	31.2000	+14.706%	1	285	-94.391%
2026-06-04	26.2000	27.4000	25.2000	27.2000	-4.895%	13	284	-93.566%
2026-06-02	28.6000	28.6000	28.6000	28.6000	+21.702%	1	281	-93.881%
2026-06-01	23.5000	23.5000	23.5000	23.5000	-1.509%	1	280	-92.553%
2026-05-29	23.6000	24.4300	22.2000	23.8600	-15.300%	31	280	-92.666%
2026-05-28	28.6000	28.6000	28.1700	28.1700	-30.134%	2	295	-93.788%
2026-05-27	41.1000	42.0000	40.3200	40.3200	-4.613%	8	296	-95.660%
2026-05-20	42.2700	42.2700	42.2700	42.2700	+2.101%	1	289	-95.860%
2026-05-14	41.3000	41.4000	41.3000	41.4000	+16.949%	5	289	-95.773%
2026-05-12	35.4000	35.4000	35.4000	35.4000	-11.234%	3	289	-95.056%
2026-05-11	35.3800	39.8800	35.3000	39.8800	+12.655%	21	289	-95.612%
2026-05-08	34.7500	35.4000	34.7500	35.4000	+15.686%	2	272	-95.056%
2026-05-07	29.4000	30.6000	29.4000	30.6000	-2.236%	3	272	-94.281%
2026-05-06	29.1000	31.3000	29.1000	31.3000	-6.845%	64	272	-94.409%
2026-05-05	32.3000	33.6000	32.3000	33.6000	0.000%	4	258	-94.792%
2026-05-04	34.0000	34.8000	33.6000	33.6000	+9.446%	4	258	-94.792%
2026-04-30	30.8200	30.8200	30.7000	30.7000	-8.902%	2	257	-94.300%
2026-04-29	33.5000	33.7000	33.4000	33.7000	+0.989%	5	256	-94.807%
2026-04-28	34.1600	34.1600	33.3700	33.3700	-5.467%	9	252	-94.756%
2026-04-24	35.3000	38.2000	32.6000	35.3000	-6.614%	77	246	-95.042%
2026-04-23	34.2300	38.8000	33.8800	37.8000	+90.909%	38	173	-95.370%
2026-04-22	19.2000	19.8000	19.2000	19.8000	+10.615%	6	151	-91.162%
2026-04-21	17.9000	17.9000	17.9000	17.9000	0.000%	2	157	-90.223%
2026-04-20	17.9000	17.9000	17.9000	17.9000	+0.280%	4	157	-90.223%
2026-04-16	18.5400	18.5400	17.8500	17.8500	-22.391%	2	157	-90.196%
2026-04-13	23.0000	23.0000	23.0000	23.0000	-30.723%	1	156	-92.391%
2026-04-07	33.5000	33.5000	33.2000	33.2000	-2.639%	2	155	-94.729%
2026-04-06	34.1000	34.1000	34.1000	34.1000	+17.586%	1	153	-94.868%
2026-04-02	29.0000	29.0000	29.0000	29.0000	-13.433%	1	153	-93.966%
2026-03-31	34.6000	34.6000	33.5000	33.5000	-0.593%	9	153	-94.776%
2026-03-25	33.7000	33.7000	33.7000	33.7000	-15.327%	1	148	-94.807%
2026-03-20	40.0000	40.0000	39.8000	39.8000	-10.501%	4	149	-95.603%
2026-03-19	44.0000	44.4700	43.8000	44.4700	+8.463%	7	147	-96.065%
2026-03-18	42.5000	42.5000	41.0000	41.0000	-0.243%	16	141	-95.732%
2026-03-16	41.2000	41.2000	41.0000	41.1000	+66.397%	6	128	-95.742%
2026-03-05	24.0000	24.7000	24.0000	24.7000	-0.803%	2	123	-92.915%
2026-03-04	24.9000	24.9000	24.9000	24.9000	-5.323%	1	121	-92.972%
2026-03-03	30.0000	30.0000	26.3000	26.3000	+3.953%	3	120	-93.346%
2026-03-02	25.3000	25.3000	25.3000	25.3000	+5.858%	1	119	-93.083%
2026-02-27	24.0000	24.0000	23.9000	23.9000	+13.810%	2	118	-92.678%
2026-02-26	21.0000	21.0000	21.0000	21.0000	-12.134%	1	116	-91.667%
2026-02-25	24.2000	24.2000	23.9000	23.9000	+1.702%	2	114	-92.678%
2026-02-24	23.5000	23.7000	23.5000	23.5000	-9.962%	5	114	-92.553%
2026-02-18	26.1000	26.2000	26.0000	26.1000	-13.462%	9	109	-93.295%
2026-02-17	30.1600	30.1600	30.1600	30.1600	+7.331%	1	101	-94.198%
2026-02-13	28.6000	28.6000	28.1000	28.1000	-11.635%	10	91	-93.772%
2026-02-12	31.8000	31.8000	31.8000	31.8000	+70.968%	100	91	-94.497%
2026-02-11	18.6000	18.6000	18.6000	18.6000	+17.722%	7	126	-90.591%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-1.250%	2	119	-88.924%
2026-02-09	16.4000	16.4000	16.0000	16.0000	+34.454%	23	117	-89.063%
2026-01-30	11.5500	11.9000	11.5500	11.9000	+65.278%	6	117	-85.294%
2026-01-26	7.2000	7.2000	7.2000	7.2000	-7.692%	5	112	-75.694%
2026-01-16	8.0000	8.0000	7.8000	7.8000	-17.021%	12	108	-77.564%
2026-01-13	9.4000	9.4000	9.4000	9.4000	+11.507%	1	108	-81.383%
2026-01-08	8.4300	8.4300	8.4300	8.4300	+13.459%	1	108	-79.241%
2026-01-07	7.4300	7.4300	7.4300	7.4300	-7.125%	1	109	-76.447%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-47.472%	2	109	-78.125%
2025-12-03	15.3800	15.3800	15.2100	15.2300	+7.254%	10	109	-88.510%
2025-11-25	14.2000	14.2000	14.2000	14.2000	-49.104%	1	109	-87.676%
2025-10-20	27.9000	27.9000	27.9000	27.9000	-9.416%	1	109	-93.728%
2025-10-17	30.8000	30.8000	30.8000	30.8000	-0.324%	1	109	-94.318%
2025-10-09	30.9000	30.9000	30.9000	30.9000	+8.421%	1	109	-94.337%
2025-10-08	28.5000	28.5000	28.5000	28.5000	-4.040%	2	108	-93.860%
2025-10-06	29.7000	29.7000	29.7000	29.7000	-43.429%	1	106	-94.108%
2025-09-25	52.0000	52.5000	52.0000	52.5000	+6.707%	4	106	-96.667%
2025-09-24	49.2000	49.2000	49.2000	49.2000	+15.222%	34	110	-96.443%
2025-09-04	42.7000	42.7000	42.7000	42.7000	+4.146%	1	86	-95.902%
2025-08-15	41.0000	41.0000	41.0000	41.0000	-26.786%	1	85	-95.732%
2025-08-07	55.8000	56.0000	55.8000	56.0000	+18.393%	3	85	-96.875%
2025-07-30	44.8000	47.3000	44.8000	47.3000	+9.491%	2	84	-96.300%
2025-07-29	43.3000	43.7000	43.2000	43.2000	-4.846%	13	84	-95.949%
2025-07-25	46.1000	46.1000	44.6000	45.4000	-8.283%	77	80	-96.145%
2025-07-23	49.5000	49.5000	49.5000	49.5000	0.000%	6	6	-96.465%