Dark

TMO20260918P490
TMO Sep 18 2026 490.00 Put (TMO260918P00490000)
option OPRA

EOD

Jul 29, 2026

3.10-50.794%(-3.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.4000	3.4000	3.1000	3.1000	-50.794%	11	414	0.000%
2026-07-24	6.3000	6.3000	6.3000	6.3000	+36.957%	1	413	-50.794%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-68.919%	1	413	-32.609%
2026-07-22	15.4000	16.2000	14.8000	14.8000	-13.602%	37	414	-79.054%
2026-07-21	16.0000	17.1300	16.0000	17.1300	+26.889%	2	398	-81.903%
2026-07-20	13.5000	13.5000	13.5000	13.5000	+2.975%	1	398	-77.037%
2026-07-17	13.1000	13.1100	13.1000	13.1100	+5.726%	7	399	-76.354%
2026-07-16	11.6000	12.4000	11.2900	12.4000	-2.669%	7	394	-75.000%
2026-07-15	12.0000	12.7400	12.0000	12.7400	-9.837%	11	389	-75.667%
2026-07-13	15.1000	15.4000	14.1300	14.1300	-4.527%	18	382	-78.061%
2026-07-10	16.0600	16.0600	14.8000	14.8000	-28.846%	25	379	-79.054%
2026-07-08	20.9000	20.9000	20.8000	20.8000	+10.053%	2	391	-85.096%
2026-07-06	18.9000	18.9000	18.9000	18.9000	+4.420%	1	390	-83.598%
2026-07-02	16.2000	18.1000	16.2000	18.1000	-9.045%	177	283	-82.873%
2026-07-01	20.0000	20.0000	18.9000	19.9000	-14.592%	38	283	-84.422%
2026-06-30	26.6000	26.6000	23.3000	23.3000	-0.427%	15	265	-86.695%
2026-06-29	23.9700	23.9700	23.4000	23.4000	+11.429%	2	256	-86.752%
2026-06-26	25.0000	25.0000	21.0000	21.0000	-6.667%	2	258	-85.238%
2026-06-25	23.3700	23.3700	21.2000	22.5000	-26.948%	17	256	-86.222%
2026-06-24	30.3000	31.5000	30.0000	30.8000	-29.358%	44	245	-89.935%
2026-06-18	45.6000	45.7000	43.5000	43.6000	+6.341%	4	186	-92.890%
2026-06-17	40.2000	41.0000	40.2000	41.0000	+1.235%	55	186	-92.439%
2026-06-11	36.1000	40.5000	36.1000	40.5000	+12.813%	5	186	-92.346%
2026-06-10	33.5500	36.3000	33.5500	35.9000	-7.949%	3	186	-91.365%
2026-06-02	39.0000	39.0000	39.0000	39.0000	+20.780%	1	185	-92.051%
2026-06-01	32.2900	32.2900	32.2900	32.2900	-0.031%	1	184	-90.400%
2026-05-29	34.2600	34.2600	32.3000	32.3000	-7.714%	2	184	-90.402%
2026-05-28	35.0000	35.0000	35.0000	35.0000	-36.823%	1	183	-91.143%
2026-05-26	55.4000	55.4000	55.4000	55.4000	+2.974%	1	182	-94.404%
2026-05-19	53.8000	53.8000	53.8000	53.8000	-3.929%	1	183	-94.238%
2026-05-13	56.0000	56.0000	56.0000	56.0000	+17.155%	4	183	-94.464%
2026-05-08	47.8000	47.8000	47.8000	47.8000	+23.196%	1	181	-93.515%
2026-05-07	38.8000	38.8000	38.8000	38.8000	-6.954%	1	182	-92.010%
2026-05-06	41.7000	41.7000	41.7000	41.7000	+7.474%	1	183	-92.566%
2026-04-30	38.8000	38.8000	38.8000	38.8000	-13.969%	1	183	-92.010%
2026-04-29	44.2000	45.1000	44.0000	45.1000	+2.733%	15	182	-93.126%
2026-04-28	43.7000	43.9000	43.7000	43.9000	-0.227%	2	193	-92.938%
2026-04-24	43.4000	44.0000	43.4000	44.0000	+65.414%	5	193	-92.955%
2026-04-22	26.4000	26.6000	26.4000	26.6000	+12.236%	4	193	-88.346%
2026-04-17	23.7000	23.7000	23.7000	23.7000	+3.043%	12	189	-86.920%
2026-04-15	22.9400	23.0200	22.9400	23.0000	-4.959%	5	177	-86.522%
2026-04-14	27.3000	27.3000	24.2000	24.2000	-32.684%	12	182	-87.190%
2026-04-13	35.9500	35.9500	35.9500	35.9500	+6.994%	1	170	-91.377%
2026-04-10	33.6000	33.6000	33.6000	33.6000	+0.299%	6	170	-90.774%
2026-04-08	33.5000	33.5000	33.5000	33.5000	-21.176%	1	170	-90.746%
2026-04-07	42.5000	42.5000	42.5000	42.5000	-1.163%	2	171	-92.706%
2026-04-06	43.0000	43.0000	43.0000	43.0000	+9.694%	1	169	-92.791%
2026-04-02	39.2000	39.2000	39.2000	39.2000	+2.887%	1	168	-92.092%
2026-04-01	38.6000	38.6000	38.0400	38.1000	-7.299%	9	168	-91.864%
2026-03-31	44.6000	44.6000	41.1000	41.1000	-13.655%	13	172	-92.457%
2026-03-27	47.8000	47.8000	47.5000	47.6000	+17.241%	9	161	-93.487%
2026-03-26	40.6000	40.6000	40.6000	40.6000	-0.709%	1	156	-92.365%
2026-03-25	40.7800	40.8900	40.7500	40.8900	-5.128%	5	156	-92.419%
2026-03-24	45.9000	45.9000	43.1000	43.1000	-13.627%	9	156	-92.807%
2026-03-20	49.9000	49.9000	49.9000	49.9000	-2.918%	1	154	-93.788%
2026-03-18	53.0600	53.0600	51.4000	51.4000	+5.936%	5	154	-93.969%
2026-03-17	48.5200	48.5200	48.5200	48.5200	-6.332%	1	153	-93.611%
2026-03-16	51.8000	51.8000	51.8000	51.8000	+2.982%	2	153	-94.015%
2026-03-13	49.5000	50.3000	49.5000	50.3000	+6.681%	4	151	-93.837%
2026-03-12	44.7800	47.1500	44.7800	47.1500	+29.178%	3	151	-93.425%
2026-03-06	33.6000	36.5000	33.6000	36.5000	+17.742%	26	151	-91.507%
2026-03-04	31.0000	31.0000	31.0000	31.0000	-7.738%	1	151	-90.000%
2026-03-03	38.7000	38.7000	33.6000	33.6000	+2.128%	3	151	-90.774%
2026-03-02	32.9000	32.9000	32.9000	32.9000	+13.841%	1	148	-90.578%
2026-02-26	28.9000	28.9000	28.9000	28.9000	-4.305%	1	148	-89.273%
2026-02-24	30.7000	30.7000	30.2000	30.2000	-8.761%	2	149	-89.735%
2026-02-18	33.1000	33.6000	33.1000	33.1000	-9.760%	10	147	-90.634%
2026-02-13	36.6800	36.6800	36.6800	36.6800	+16.444%	1	136	-91.549%
2026-02-12	31.5000	31.5000	31.5000	31.5000	+53.659%	1	136	-90.159%
2026-02-10	20.3000	20.5000	20.3000	20.5000	-11.638%	3	136	-84.878%
2026-02-09	23.4000	23.4000	23.2000	23.2000	+46.835%	3	134	-86.638%
2026-01-30	15.8000	15.8000	15.8000	15.8000	+24.704%	13	131	-80.380%
2026-01-29	12.6700	12.6700	12.6700	12.6700	+26.700%	1	118	-75.533%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-21.875%	1	118	-69.000%
2026-01-13	12.8000	12.8000	12.8000	12.8000	+1.587%	1	118	-75.781%
2026-01-12	12.2000	12.6000	12.2000	12.6000	+14.545%	2	119	-75.397%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-29.487%	1	118	-71.818%
2026-01-02	16.0000	16.0000	15.5000	15.6000	-20.408%	10	119	-80.128%
2025-11-24	19.6000	19.6000	19.6000	19.6000	-24.615%	50	109	-84.184%
2025-10-31	26.0000	26.0000	26.0000	26.0000	-3.346%	1	70	-88.077%
2025-10-30	26.9000	26.9000	26.9000	26.9000	+8.907%	1	69	-88.476%
2025-10-27	24.3000	24.9000	24.3000	24.7000	-10.182%	5	66	-87.449%
2025-10-22	27.5000	27.5000	27.5000	27.5000	-30.905%	1	66	-88.727%
2025-10-13	39.8000	39.8000	39.8000	39.8000	+0.759%	1	66	-92.211%
2025-10-02	39.6000	39.6000	39.2000	39.5000	-35.877%	8	65	-92.152%
2025-09-30	59.9000	61.6000	59.9000	61.6000	+2.156%	2	63	-94.968%
2025-09-26	60.5000	60.5000	60.3000	60.3000	+7.295%	5	65	-94.859%
2025-09-22	56.2000	56.2000	56.2000	56.2000	+4.655%	1	66	-94.484%
2025-09-08	53.7000	53.7000	53.7000	53.7000	+3.668%	1	66	-94.227%
2025-09-03	51.8000	51.8000	51.8000	51.8000	-1.333%	50	66	-94.015%
2025-09-02	52.5000	52.5000	52.5000	52.5000	+7.143%	1	35	-94.095%
2025-08-20	49.1000	49.1000	49.0000	49.0000	-1.010%	28	34	-93.673%
2025-08-15	49.5000	49.5000	49.5000	49.5000	-22.170%	1	8	-93.737%
2025-08-01	63.2000	63.6000	63.2000	63.6000	+12.367%	2	7	-95.126%
2025-07-30	53.9000	56.6000	53.9000	56.6000	+4.621%	2	5	-94.523%
2025-07-25	54.4000	54.4000	54.1000	54.1000	0.000%	4	3	-94.270%