Dark

TMO20260918P500
TMO Sep 18 2026 500.00 Put (TMO260918P00500000)
option OPRA

EOD

Jul 30, 2026

4.20-6.667%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.1000	5.1000	4.2000	4.2000	-6.667%	4	442	0.000%
2026-07-29	4.0000	4.5000	4.0000	4.5000	+44.231%	22	442	-6.667%
2026-07-28	3.6000	3.6000	3.1200	3.1200	-50.943%	2	441	+34.615%
2026-07-27	6.5000	6.5000	6.3000	6.3600	-7.018%	3	442	-33.962%
2026-07-24	8.0000	8.0000	6.8400	6.8400	+5.231%	6	441	-38.596%
2026-07-23	6.2000	6.5000	5.5000	6.5000	-68.137%	32	440	-35.385%
2026-07-22	20.4000	20.4000	20.4000	20.4000	+3.030%	1	442	-79.412%
2026-07-21	27.0000	27.0000	19.8000	19.8000	+13.597%	2	442	-78.788%
2026-07-20	17.0900	18.1000	16.7000	17.4300	+14.671%	11	441	-75.904%
2026-07-17	15.2000	15.2000	15.2000	15.2000	+5.556%	1	436	-72.368%
2026-07-16	13.5000	15.4000	13.5000	14.4000	-2.703%	17	437	-70.833%
2026-07-15	14.6000	14.8000	14.6000	14.8000	-13.450%	11	436	-71.622%
2026-07-14	17.1000	17.1000	17.1000	17.1000	-9.619%	1	428	-75.439%
2026-07-10	18.9200	18.9200	18.9200	18.9200	-23.710%	1	428	-77.801%
2026-07-08	24.8000	24.8000	24.8000	24.8000	+8.297%	1	428	-83.065%
2026-07-06	25.0000	25.0000	22.9000	22.9000	+11.165%	3	428	-81.659%
2026-07-02	19.6000	20.6000	19.6000	20.6000	-9.251%	67	377	-79.612%
2026-07-01	22.7000	22.7000	22.7000	22.7000	-24.333%	3	377	-81.498%
2026-06-30	30.0000	30.0000	30.0000	30.0000	+6.383%	1	375	-86.000%
2026-06-29	28.4300	28.4300	28.2000	28.2000	+1.842%	5	376	-85.106%
2026-06-25	25.5500	27.6900	25.2000	27.6900	-22.869%	84	377	-84.832%
2026-06-24	36.1000	36.9000	35.9000	35.9000	-28.200%	13	354	-88.301%
2026-06-18	50.0000	50.0000	50.0000	50.0000	+2.041%	5	345	-91.600%
2026-06-12	47.9000	49.0000	47.9000	49.0000	+18.357%	2	345	-91.429%
2026-06-10	41.4000	41.4000	41.4000	41.4000	-13.678%	1	345	-89.855%
2026-06-03	48.1900	48.1900	47.9600	47.9600	+8.507%	3	345	-91.243%
2026-06-02	44.2000	44.2000	44.2000	44.2000	+15.405%	2	342	-90.498%
2026-06-01	37.2200	38.3000	37.2200	38.3000	+7.584%	2	344	-89.034%
2026-05-29	35.6000	35.6000	35.6000	35.6000	-42.976%	1	342	-88.202%
2026-05-26	62.4300	62.4300	62.4300	62.4300	-2.605%	1	342	-93.272%
2026-05-22	62.1000	64.1000	62.1000	64.1000	-2.879%	2	341	-93.448%
2026-05-15	66.0000	66.0000	66.0000	66.0000	+20.000%	1	340	-93.636%
2026-05-12	55.0000	55.0000	55.0000	55.0000	+22.576%	2	339	-92.364%
2026-05-07	44.8700	44.8700	44.8700	44.8700	-10.260%	2	337	-90.640%
2026-05-04	50.0000	50.0000	50.0000	50.0000	-3.846%	1	337	-91.600%
2026-04-29	50.1000	52.0000	50.0000	52.0000	+2.362%	13	336	-91.923%
2026-04-28	50.8000	50.8000	50.8000	50.8000	+0.694%	1	338	-91.732%
2026-04-27	50.4500	50.4500	50.4500	50.4500	-2.418%	3	339	-91.675%
2026-04-24	51.7000	51.7000	51.7000	51.7000	-4.823%	2	342	-91.876%
2026-04-23	54.3200	54.3200	54.3200	54.3200	+83.081%	3	342	-92.268%
2026-04-22	29.6700	29.6700	29.6700	29.6700	+11.962%	1	344	-85.844%
2026-04-21	25.9200	26.5000	25.9200	26.5000	-2.214%	3	344	-84.151%
2026-04-17	27.9400	27.9400	26.8000	27.1000	+3.159%	6	344	-84.502%
2026-04-15	26.2700	26.2700	26.2700	26.2700	-30.686%	5	340	-84.012%
2026-04-09	37.9000	37.9000	37.9000	37.9000	-20.211%	1	340	-88.918%
2026-04-07	48.5000	48.8200	47.5000	47.5000	-0.628%	5	340	-91.158%
2026-04-06	47.8000	47.8000	47.8000	47.8000	+12.736%	1	341	-91.213%
2026-04-01	43.0000	43.1000	42.4000	42.4000	-9.402%	5	341	-90.094%
2026-03-31	47.2000	47.2000	46.7900	46.8000	-9.302%	17	336	-91.026%
2026-03-30	51.6000	51.6000	51.6000	51.6000	-6.182%	1	327	-91.860%
2026-03-27	55.0000	55.0000	55.0000	55.0000	+12.245%	1	327	-92.364%
2026-03-24	49.0000	49.0000	49.0000	49.0000	-3.353%	8	328	-91.429%
2026-03-23	51.2500	51.2500	49.9000	50.7000	-7.313%	4	336	-91.716%
2026-03-13	54.7000	54.7000	54.7000	54.7000	+37.093%	1	337	-92.322%
2026-03-06	37.9000	39.9000	37.7000	39.9000	+12.712%	13	337	-89.474%
2026-03-05	35.4000	35.4000	35.4000	35.4000	-4.324%	1	326	-88.136%
2026-03-04	33.7000	37.0000	33.7000	37.0000	-2.116%	2	326	-88.649%
2026-03-03	38.0000	38.0000	37.8000	37.8000	+3.562%	2	325	-88.889%
2026-03-02	36.5000	36.5000	36.5000	36.5000	+11.280%	1	325	-88.493%
2026-02-27	34.7000	34.7000	32.8000	32.8000	-3.812%	2	326	-87.195%
2026-02-24	34.8000	34.8000	34.1000	34.1000	-8.579%	4	326	-87.683%
2026-02-18	37.4000	37.4000	37.3000	37.3000	-11.085%	5	324	-88.740%
2026-02-17	41.9500	41.9500	41.9500	41.9500	+7.647%	1	321	-89.988%
2026-02-13	39.7000	39.9100	38.9700	38.9700	+14.618%	8	321	-89.222%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+13.712%	1	321	-87.647%
2026-02-11	29.0000	30.3500	29.0000	29.9000	+18.651%	9	321	-85.953%
2026-02-06	25.6000	25.6000	24.5000	25.2000	+7.234%	13	318	-83.333%
2026-02-05	23.5000	23.5000	23.5000	23.5000	+24.339%	4	316	-82.128%
2026-02-04	18.1000	18.9000	18.1000	18.9000	+6.180%	3	312	-77.778%
2026-01-30	18.1000	18.1000	17.8000	17.8000	+18.667%	12	309	-76.404%
2026-01-29	13.8000	15.0000	13.8000	15.0000	+37.615%	41	309	-72.000%
2026-01-27	10.9000	10.9000	10.9000	10.9000	-27.333%	2	271	-61.468%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-35.065%	1	271	-72.000%
2025-12-05	23.1000	23.1000	23.1000	23.1000	+14.925%	1	271	-81.818%
2025-11-25	20.1000	20.1000	20.1000	20.1000	-21.790%	1	271	-79.104%
2025-11-21	25.7000	25.7000	25.7000	25.7000	-0.772%	1	271	-83.658%
2025-11-10	25.9000	25.9000	25.9000	25.9000	-3.717%	1	271	-83.784%
2025-11-07	26.9000	26.9000	26.9000	26.9000	-5.614%	1	271	-84.387%
2025-11-06	28.5000	28.5000	28.5000	28.5000	-1.042%	6	271	-85.263%
2025-11-05	29.1000	29.1000	28.8000	28.8000	-0.346%	2	272	-85.417%
2025-11-04	29.5000	29.5000	28.9000	28.9000	+1.404%	2	272	-85.467%
2025-10-28	28.0000	28.5000	28.0000	28.5000	+4.396%	251	272	-85.263%
2025-10-27	26.9000	27.3000	26.9000	27.3000	+3.802%	3	23	-84.615%
2025-10-24	26.3000	26.3000	26.3000	26.3000	-4.710%	1	23	-84.030%
2025-10-23	27.6000	27.6000	27.6000	27.6000	-8.000%	1	23	-84.783%
2025-10-22	30.0000	30.0000	30.0000	30.0000	-31.491%	1	23	-86.000%
2025-10-13	43.8000	43.8000	43.7900	43.7900	+13.446%	4	23	-90.409%
2025-10-06	38.8000	38.8000	38.5000	38.6000	-41.867%	9	20	-89.119%
2025-09-26	66.4000	66.4000	66.4000	66.4000	-3.066%	1	12	-93.675%
2025-09-25	68.4000	68.5000	68.4000	68.5000	+15.262%	5	12	-93.869%
2025-09-17	59.4300	59.4300	59.4300	59.4300	-2.733%	1	8	-92.933%
2025-09-15	60.8000	61.1000	60.8000	61.1000	+8.333%	2	8	-93.126%
2025-09-04	56.4000	56.4000	56.4000	56.4000	+10.372%	1	9	-92.553%
2025-08-19	51.1000	51.1000	51.1000	51.1000	-17.180%	1	8	-91.781%
2025-07-30	59.8000	61.7000	59.8000	61.7000	+3.697%	5	7	-93.193%
2025-07-25	59.7000	59.7000	59.5000	59.5000	0.000%	2	2	-92.941%