Dark

TMO20261218C570
TMO Dec 18 2026 570.00 Call (TMO261218C00570000)
option OPRA

EOD

Sep 28, 2026

117.80+1.727%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	117.8000	117.8000	117.8000	117.8000	+1.727%	1	184	0.000%
2026-09-25	115.8000	115.8000	115.8000	115.8000	+3.393%	1	185	+1.727%
2026-09-24	119.7000	119.7000	112.0000	112.0000	+9.966%	4	185	+5.179%
2026-09-18	101.8600	101.9000	101.8500	101.8500	+5.195%	5	182	+15.660%
2026-09-16	96.8200	96.8200	96.8200	96.8200	+44.421%	1	182	+21.669%
2026-09-14	67.0400	67.0400	67.0400	67.0400	+7.608%	1	182	+75.716%
2026-09-10	59.3600	62.3000	59.3600	62.3000	-3.858%	2	182	+89.085%
2026-09-09	64.8000	64.8000	64.8000	64.8000	+1.029%	2	182	+81.790%
2026-09-08	64.4100	64.4100	64.1400	64.1400	-25.245%	2	181	+83.661%
2026-08-20	85.5000	85.8000	85.0000	85.8000	+15.868%	100	182	+37.296%
2026-08-19	74.0500	74.0500	74.0500	74.0500	+33.906%	1	187	+59.082%
2026-08-17	55.3000	55.3000	55.3000	55.3000	-16.654%	1	186	+113.020%
2026-08-11	66.3500	66.3500	66.3500	66.3500	+5.569%	1	185	+77.543%
2026-08-10	62.8500	62.8500	62.8500	62.8500	+20.865%	1	185	+87.430%
2026-08-06	52.0000	52.0000	52.0000	52.0000	+6.122%	1	185	+126.538%
2026-08-05	49.0000	49.0000	49.0000	49.0000	-2.196%	1	185	+140.408%
2026-07-30	50.1000	50.1000	50.1000	50.1000	-10.933%	1	185	+135.130%
2026-07-29	60.0000	60.0000	56.2500	56.2500	+1.424%	6	184	+109.422%
2026-07-28	55.4600	55.4600	55.4600	55.4600	+0.580%	1	179	+112.405%
2026-07-23	52.3100	55.1400	52.3100	55.1400	+85.469%	8	179	+113.638%
2026-07-21	29.5800	30.1400	29.5800	29.7300	-8.523%	7	185	+296.233%
2026-07-20	32.5000	32.5000	32.5000	32.5000	-9.722%	1	180	+262.462%
2026-07-17	36.0000	36.0000	36.0000	36.0000	-3.226%	1	180	+227.222%
2026-07-14	37.2000	37.2000	37.2000	37.2000	+16.614%	1	180	+216.667%
2026-07-02	32.2400	34.2700	31.0000	31.9000	+16.423%	106	92	+269.279%
2026-06-25	27.4000	27.4000	27.4000	27.4000	+69.136%	3	92	+329.927%
2026-06-16	16.2000	16.2000	16.2000	16.2000	-10.989%	1	89	+627.160%
2026-06-12	18.2000	18.2000	18.2000	18.2000	+2.247%	1	87	+547.253%
2026-06-11	17.8000	17.8000	17.8000	17.8000	-21.586%	3	87	+561.798%
2026-06-09	22.7000	22.7000	22.7000	22.7000	+25.414%	1	87	+418.943%
2026-06-08	17.6000	18.3000	17.6000	18.1000	-2.162%	8	88	+550.829%
2026-06-05	18.8000	18.8000	18.5000	18.5000	-28.155%	16	87	+536.757%
2026-06-01	25.7500	25.7500	25.7500	25.7500	-0.962%	1	87	+357.476%
2026-05-29	23.1000	26.0000	23.1000	26.0000	+15.556%	3	89	+353.077%
2026-05-28	22.5000	22.5000	22.5000	22.5000	+99.115%	1	86	+423.556%
2026-05-27	11.3000	11.3000	11.3000	11.3000	+2.727%	1	87	+942.478%
2026-05-22	11.7000	11.7000	11.0000	11.0000	-8.333%	3	86	+970.909%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+3.270%	1	85	+881.667%
2026-05-14	11.6200	11.6200	11.6200	11.6200	+9.623%	7	85	+913.769%
2026-05-13	10.4000	10.7000	10.4000	10.6000	-12.397%	7	81	+1,011.321%
2026-05-08	12.1000	12.1000	12.1000	12.1000	-19.868%	1	81	+873.554%
2026-05-07	15.3000	15.3000	15.1000	15.1000	+6.338%	18	81	+680.132%
2026-05-05	14.2000	14.2000	14.2000	14.2000	+1.429%	40	76	+729.577%
2026-05-04	14.0000	14.0000	14.0000	14.0000	-0.709%	2	36	+741.429%
2026-04-29	14.1000	14.1000	14.1000	14.1000	-7.115%	1	38	+735.461%
2026-04-28	15.1800	15.1800	15.1800	15.1800	-50.714%	1	37	+676.021%
2026-04-01	30.8000	30.8000	30.8000	30.8000	+5.119%	5	37	+282.468%
2026-03-31	29.3000	29.3000	29.3000	29.3000	-15.708%	1	37	+302.048%
2026-03-02	34.7600	34.7600	34.7600	34.7600	-8.285%	1	37	+238.895%
2026-02-13	37.9000	37.9000	37.9000	37.9000	-22.653%	1	37	+210.818%
2026-02-06	49.0000	49.0000	49.0000	49.0000	-26.160%	1	37	+140.408%
2026-02-03	69.0000	69.0000	66.3600	66.3600	-40.538%	2	36	+77.517%
2026-01-21	111.6000	111.6000	111.6000	111.6000	+6.387%	1	35	+5.556%
2026-01-09	104.9000	104.9000	104.9000	104.9000	+11.596%	1	35	+12.297%
2026-01-05	94.0000	94.0000	94.0000	94.0000	+27.978%	1	35	+25.319%
2025-12-17	73.4500	73.4500	73.4500	73.4500	-5.226%	1	35	+60.381%
2025-12-04	74.0000	77.5000	74.0000	77.5000	-11.185%	2	35	+52.000%
2025-12-01	87.2600	87.2600	87.2600	87.2600	-3.044%	1	35	+34.999%
2025-11-24	90.0000	90.0000	90.0000	90.0000	+13.823%	2	34	+30.889%
2025-11-17	80.5700	80.5700	79.0700	79.0700	+0.368%	2	34	+48.982%
2025-11-04	78.7800	78.7800	78.7800	78.7800	+3.658%	1	32	+49.530%
2025-10-31	76.0000	76.0000	76.0000	76.0000	-5.567%	4	33	+55.000%
2025-10-27	82.3000	82.3000	80.4800	80.4800	+3.179%	2	38	+46.372%
2025-10-23	82.0000	82.0000	78.0000	78.0000	+0.141%	2	38	+51.026%
2025-10-21	77.8900	77.8900	77.8900	77.8900	+14.544%	1	36	+51.239%
2025-10-16	68.0000	68.0000	68.0000	68.0000	+8.974%	1	35	+73.235%
2025-10-13	62.4000	62.4000	62.4000	62.4000	+0.161%	1	34	+88.782%
2025-10-10	62.0000	62.3000	61.9000	62.3000	-13.712%	8	34	+89.085%
2025-10-06	71.9000	72.2000	71.9000	72.2000	+0.965%	2	28	+63.158%
2025-10-03	66.6000	71.5100	66.6000	71.5100	+83.830%	4	27	+64.732%
2025-09-08	38.9000	38.9000	38.9000	38.9000	+0.777%	1	26	+202.828%
2025-07-23	44.0000	44.0000	38.6000	38.6000	+80.037%	8	25	+205.181%
2025-05-16	21.4400	21.4400	21.4400	21.4400	+11.203%	2	18	+449.440%
2025-05-09	19.2800	19.2800	19.2800	19.2800	-38.462%	2	18	+510.996%
2025-04-10	31.3300	31.3300	31.3300	31.3300	-32.333%	18	18	+275.997%
2025-04-02	46.3000	46.3000	46.3000	46.3000	-48.441%	2	0	+154.428%
2025-01-17	91.0400	91.0400	89.8000	89.8000	0.000%	52	0	+31.180%