Dark

TMO20260918P480
TMO Sep 18 2026 480.00 Put (TMO260918P00480000)
option OPRA

EOD

Jul 30, 2026

2.55-36.250%(-1.45)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.1000	3.1000	2.5000	2.5500	-36.250%	14	271	0.000%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-13.043%	1	268	-36.250%
2026-07-24	4.6000	4.6000	4.6000	4.6000	-16.364%	1	268	-44.565%
2026-07-23	5.6000	5.6000	3.4000	5.5000	-58.333%	17	268	-53.636%
2026-07-22	13.1000	13.2000	13.1000	13.2000	-2.222%	21	277	-80.682%
2026-07-21	14.0500	14.3700	13.5000	13.5000	+20.536%	27	295	-81.111%
2026-07-20	12.0500	12.0500	11.2000	11.2000	+3.896%	8	277	-77.232%
2026-07-17	9.8600	10.7800	9.8600	10.7800	+19.778%	5	276	-76.345%
2026-07-16	9.0000	9.0000	9.0000	9.0000	-5.263%	3	279	-71.667%
2026-07-15	9.6000	9.6000	9.5000	9.5000	-15.929%	71	276	-73.158%
2026-07-14	11.3000	11.3000	11.3000	11.3000	0.000%	22	205	-77.434%
2026-07-13	12.1000	12.1000	11.3000	11.3000	-7.377%	89	205	-77.434%
2026-07-10	12.8800	13.0000	12.2000	12.2000	-16.837%	18	165	-79.098%
2026-07-09	14.8000	14.8000	14.5500	14.6700	-10.000%	6	159	-82.618%
2026-07-07	16.3000	16.3000	16.3000	16.3000	-0.306%	1	153	-84.356%
2026-07-06	16.3500	16.3500	16.3500	16.3500	+22.932%	1	154	-84.404%
2026-07-02	13.6100	13.8100	13.3000	13.3000	-19.100%	8	146	-80.827%
2026-07-01	16.4400	16.4400	16.4400	16.4400	-16.548%	5	146	-84.489%
2026-06-29	19.7000	19.7000	19.7000	19.7000	+6.085%	5	141	-87.056%
2026-06-26	18.5700	18.5700	18.5700	18.5700	-27.176%	1	141	-86.268%
2026-06-24	30.0000	30.0000	25.5000	25.5000	-32.181%	3	142	-90.000%
2026-06-22	37.6000	37.6000	37.6000	37.6000	+2.452%	3	143	-93.218%
2026-06-18	36.7000	36.8000	36.7000	36.7000	+9.552%	4	144	-93.052%
2026-06-16	33.4000	33.5000	33.4000	33.5000	+1.515%	2	144	-92.388%
2026-06-15	37.6000	37.6000	33.0000	33.0000	-9.663%	4	139	-92.273%
2026-06-12	36.8000	36.8000	36.5300	36.5300	+1.755%	3	139	-93.019%
2026-06-08	35.9000	35.9000	35.9000	35.9000	-1.374%	3	139	-92.897%
2026-06-05	36.4000	36.4000	36.4000	36.4000	+8.333%	1	136	-92.995%
2026-06-02	33.6000	33.6000	33.6000	33.6000	+17.483%	1	135	-92.411%
2026-06-01	28.6000	28.6000	28.6000	28.6000	+11.675%	1	134	-91.084%
2026-05-29	27.5300	27.6000	25.6100	25.6100	-16.033%	4	134	-90.043%
2026-05-28	29.0000	30.5000	29.0000	30.5000	-41.683%	3	135	-91.639%
2026-05-20	52.3000	52.3000	52.3000	52.3000	+3.278%	2	132	-95.124%
2026-05-13	50.6400	50.6400	50.6400	50.6400	+29.846%	1	132	-94.964%
2026-05-11	39.0000	39.0000	39.0000	39.0000	+0.103%	1	132	-93.462%
2026-05-08	38.9600	38.9600	38.9600	38.9600	+12.993%	1	133	-93.455%
2026-05-06	33.2000	36.4000	33.2000	34.4800	-10.442%	9	134	-92.604%
2026-05-05	36.1400	39.4000	36.1400	38.5000	-0.773%	6	131	-93.377%
2026-05-04	37.6000	39.8000	37.6000	38.8000	+7.331%	3	131	-93.428%
2026-05-01	35.3600	36.1500	35.3600	36.1500	+7.429%	2	131	-92.946%
2026-04-30	37.1000	37.1000	33.6500	33.6500	-12.824%	6	131	-92.422%
2026-04-29	38.5000	38.6000	38.5000	38.6000	+1.047%	3	128	-93.394%
2026-04-28	38.2000	38.2000	38.2000	38.2000	-2.302%	1	128	-93.325%
2026-04-27	39.6000	39.6000	39.1000	39.1000	-2.978%	2	129	-93.478%
2026-04-24	38.9700	40.3000	37.7000	40.3000	-5.621%	7	129	-93.672%
2026-04-23	41.0500	42.7000	38.9000	42.7000	+99.533%	5	127	-94.028%
2026-04-21	21.4000	21.4000	21.4000	21.4000	+2.885%	2	121	-88.084%
2026-04-17	20.8000	20.8000	20.8000	20.8000	-2.804%	4	121	-87.740%
2026-04-16	21.4000	21.4000	21.4000	21.4000	-1.382%	1	120	-88.084%
2026-04-14	23.8000	23.8000	20.5000	21.7000	-26.936%	18	120	-88.249%
2026-04-09	29.7000	29.7000	29.7000	29.7000	-0.336%	1	116	-91.414%
2026-04-08	30.0000	30.0000	29.8000	29.8000	-22.597%	2	115	-91.443%
2026-04-07	38.5000	38.5000	38.5000	38.5000	+0.260%	1	113	-93.377%
2026-04-06	38.4000	38.4000	38.4000	38.4000	+11.628%	1	113	-93.359%
2026-04-01	34.4000	34.4000	34.4000	34.4000	-8.267%	1	112	-92.587%
2026-03-31	39.7000	41.4000	37.0000	37.5000	-10.926%	20	111	-93.200%
2026-03-30	42.1000	42.1000	42.1000	42.1000	-5.073%	1	101	-93.943%
2026-03-27	42.9000	44.3500	42.6000	44.3500	+13.138%	9	100	-94.250%
2026-03-24	39.7000	39.7000	39.2000	39.2000	-4.156%	10	93	-93.495%
2026-03-23	40.8000	40.9000	40.8000	40.9000	-10.699%	3	93	-93.765%
2026-03-20	45.1000	45.9000	44.9500	45.8000	-6.339%	14	92	-94.432%
2026-03-19	49.0000	49.1000	48.9000	48.9000	+6.304%	4	91	-94.785%
2026-03-18	46.0000	46.0000	46.0000	46.0000	+0.437%	1	87	-94.457%
2026-03-16	45.8000	45.9000	45.8000	45.8000	-3.376%	6	86	-94.432%
2026-03-13	40.2000	47.4000	40.2000	47.4000	+12.589%	12	84	-94.620%
2026-03-12	42.1000	42.1000	42.1000	42.1000	+22.812%	1	73	-93.943%
2026-03-11	33.8200	34.2800	33.8200	34.2800	+9.172%	3	72	-92.561%
2026-03-06	29.9000	31.4000	29.9000	31.4000	+15.018%	12	70	-91.879%
2026-02-27	27.3000	27.3000	27.3000	27.3000	-5.862%	1	63	-90.659%
2026-02-18	31.4000	31.4000	29.0000	29.0000	-11.585%	7	62	-91.207%
2026-02-17	30.5000	32.8000	30.5000	32.8000	+48.416%	3	56	-92.226%
2026-02-11	22.3000	22.3000	22.1000	22.1000	+13.918%	2	54	-88.462%
2026-02-06	19.7000	19.8000	19.4000	19.4000	+76.364%	15	54	-86.856%
2026-01-29	11.2000	11.2000	11.0000	11.0000	+7.843%	2	46	-76.818%
2026-01-09	10.2000	10.2000	10.2000	10.2000	-35.849%	2	46	-75.000%
2025-11-25	15.9000	15.9000	15.9000	15.9000	-19.289%	1	48	-83.962%
2025-11-19	20.0000	20.0000	19.7000	19.7000	-11.659%	21	48	-87.056%
2025-10-29	22.3000	22.3000	22.3000	22.3000	-17.407%	2	28	-88.565%
2025-10-21	27.0000	27.0000	27.0000	27.0000	-50.909%	1	28	-90.556%
2025-09-29	55.0000	55.0000	55.0000	55.0000	-3.509%	1	27	-95.364%
2025-09-25	55.6000	57.0000	55.6000	57.0000	+5.556%	10	26	-95.526%
2025-09-24	54.0000	54.0000	54.0000	54.0000	+4.247%	2	20	-95.278%
2025-09-23	51.8000	51.8000	51.8000	51.8000	+8.482%	2	18	-95.077%
2025-09-09	47.7500	47.7500	47.7500	47.7500	+2.688%	10	16	-94.660%
2025-09-04	46.5000	46.5000	46.5000	46.5000	-1.899%	1	15	-94.516%
2025-09-03	47.4000	47.4000	47.4000	47.4000	+4.867%	2	14	-94.620%
2025-08-15	46.3000	46.3000	45.2000	45.2000	-19.286%	2	12	-94.358%
2025-08-04	56.0000	56.0000	56.0000	56.0000	-3.614%	1	10	-95.446%
2025-08-01	59.8000	59.8000	58.1000	58.1000	+12.162%	3	9	-95.611%
2025-07-30	50.1000	51.8000	50.1000	51.8000	+6.804%	2	6	-95.077%
2025-07-29	48.5000	48.5000	48.5000	48.5000	-2.806%	1	4	-94.742%
2025-07-25	49.9000	49.9000	49.9000	49.9000	0.000%	3	3	-94.890%