Dark

TMO20261218C600
TMO Dec 18 2026 600.00 Call (TMO261218C00600000)
option OPRA

EOD

Sep 24, 2026

92.60+16.040%(+12.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	92.6000	92.6000	92.6000	92.6000	+16.040%	5	134	0.000%
2026-09-22	77.8000	83.0000	77.8000	79.8000	+13.837%	8	134	+16.040%
2026-09-16	70.1000	70.1000	70.1000	70.1000	+17.107%	1	139	+32.097%
2026-09-15	60.0200	60.3500	59.8500	59.8600	+22.538%	9	140	+54.694%
2026-09-09	48.8500	48.8500	48.8500	48.8500	+5.280%	1	144	+89.560%
2026-09-08	42.4000	46.4000	42.4000	46.4000	-8.192%	11	144	+99.569%
2026-09-04	50.5400	50.5400	50.5400	50.5400	-7.436%	1	133	+83.221%
2026-09-03	52.6000	54.6000	52.6000	54.6000	+15.924%	2	133	+69.597%
2026-09-02	47.1000	47.1000	47.1000	47.1000	+5.843%	3	131	+96.603%
2026-09-01	44.5000	44.5000	44.5000	44.5000	-22.203%	1	130	+108.090%
2026-08-28	57.2000	57.2000	57.2000	57.2000	-9.422%	5	131	+61.888%
2026-08-21	61.7500	63.1500	61.7500	63.1500	+12.167%	3	136	+46.635%
2026-08-19	56.6300	56.6300	56.3000	56.3000	+46.997%	15	136	+64.476%
2026-08-18	38.3000	38.3000	38.3000	38.3000	-18.684%	1	147	+141.775%
2026-08-13	47.1000	47.1000	47.1000	47.1000	-3.444%	1	147	+96.603%
2026-08-12	48.7800	48.7800	48.7800	48.7800	-2.440%	2	148	+89.832%
2026-08-11	50.0000	50.0000	50.0000	50.0000	+9.409%	1	148	+85.200%
2026-08-10	46.3200	46.3200	45.7000	45.7000	+12.010%	22	148	+102.626%
2026-08-07	40.8000	40.8000	40.8000	40.8000	+10.270%	1	165	+126.961%
2026-08-06	33.9000	37.0000	33.9000	37.0000	+5.714%	2	165	+150.270%
2026-08-04	34.2000	35.0000	34.0000	35.0000	-8.136%	7	164	+164.571%
2026-08-03	40.9300	41.3700	38.1000	38.1000	-12.795%	30	161	+143.045%
2026-07-29	43.6900	43.6900	43.6900	43.6900	+5.024%	1	146	+111.948%
2026-07-28	39.7000	45.9700	39.7000	41.6000	+20.755%	14	145	+122.596%
2026-07-27	34.0000	34.9000	34.0000	34.4500	-7.143%	13	140	+168.795%
2026-07-24	34.0000	37.1000	34.0000	37.1000	-11.244%	6	146	+149.596%
2026-07-23	45.0000	45.0000	41.8000	41.8000	+105.911%	23	142	+121.531%
2026-07-21	20.3500	20.3500	17.7100	20.3000	-16.116%	45	162	+356.158%
2026-07-20	24.2000	24.2000	24.2000	24.2000	-3.854%	1	197	+282.645%
2026-07-17	27.0000	27.0000	25.1000	25.1700	-3.192%	54	196	+267.898%
2026-07-14	25.9400	26.4700	25.9400	26.0000	+3.586%	23	152	+256.154%
2026-07-13	24.5000	25.1000	24.5000	25.1000	+26.131%	29	131	+268.924%
2026-07-08	17.8500	19.9000	17.8500	19.9000	-0.351%	8	103	+365.327%
2026-07-06	19.9700	19.9700	19.9700	19.9700	-16.444%	2	102	+363.696%
2026-07-02	23.0000	23.9000	23.0000	23.9000	+38.953%	3	100	+287.448%
2026-06-30	17.2000	17.2000	17.2000	17.2000	-4.444%	1	100	+438.372%
2026-06-26	17.7000	18.0000	17.5000	18.0000	-5.462%	12	99	+414.444%
2026-06-25	20.0000	20.0000	18.8500	19.0400	+29.524%	6	90	+386.345%
2026-06-24	11.4100	14.7000	11.4100	14.7000	+63.333%	7	86	+529.932%
2026-06-23	8.7000	9.0000	8.7000	9.0000	-25.000%	8	86	+928.889%
2026-06-16	12.0000	12.0000	12.0000	12.0000	+5.263%	2	86	+671.667%
2026-06-15	11.0000	11.4600	11.0000	11.4000	-34.857%	4	84	+712.281%
2026-06-09	16.7000	17.5000	16.7000	17.5000	+14.379%	4	84	+429.143%
2026-06-04	15.3000	15.3000	15.3000	15.3000	-1.290%	4	83	+505.229%
2026-06-02	15.5000	15.5000	15.5000	15.5000	-11.530%	1	81	+497.419%
2026-05-29	16.7000	19.1100	16.4000	17.5200	+6.829%	21	81	+428.539%
2026-05-28	12.8000	16.4900	12.8000	16.4000	+118.667%	8	72	+464.634%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-7.407%	5	71	+1,134.667%
2026-05-19	7.9000	8.2000	7.9000	8.1000	+1.250%	6	71	+1,043.210%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-4.988%	3	70	+1,057.500%
2026-05-08	7.5000	8.4200	7.5000	8.4200	-13.196%	8	70	+999.762%
2026-05-07	9.9000	9.9000	9.7000	9.7000	-6.008%	12	69	+854.639%
2026-05-06	10.3200	10.3200	10.3200	10.3200	+11.207%	1	81	+797.287%
2026-05-05	9.0200	9.2800	9.0200	9.2800	-14.074%	15	80	+897.845%
2026-05-01	10.8000	10.8000	10.8000	10.8000	+6.931%	1	71	+757.407%
2026-04-28	10.1000	10.1000	10.1000	10.1000	-9.660%	1	71	+816.832%
2026-04-27	11.1800	11.1800	11.1800	11.1800	+3.519%	1	70	+728.265%
2026-04-24	10.8000	10.8000	10.8000	10.8000	+2.857%	2	71	+757.407%
2026-04-23	8.6800	10.5000	8.6800	10.5000	-61.340%	10	71	+781.905%
2026-04-20	27.1600	27.1600	27.1600	27.1600	-4.702%	6	77	+240.943%
2026-04-17	28.5000	28.5000	28.5000	28.5000	-1.724%	1	71	+224.912%
2026-04-15	29.0000	29.0000	29.0000	29.0000	+21.542%	4	71	+219.310%
2026-04-14	23.8600	23.8600	23.8600	23.8600	+25.579%	1	75	+288.097%
2026-04-10	19.0000	19.0000	19.0000	19.0000	-5.941%	1	74	+387.368%
2026-04-09	20.2000	20.2000	20.2000	20.2000	-5.386%	1	74	+358.416%
2026-04-08	21.9000	21.9000	21.3500	21.3500	-7.174%	4	74	+333.724%
2026-04-02	23.0000	23.0000	23.0000	23.0000	+27.072%	1	74	+302.609%
2026-03-30	17.9000	18.1000	17.8100	18.1000	+4.023%	3	74	+411.602%
2026-03-27	17.7000	17.7000	17.4000	17.4000	+37.224%	6	76	+432.184%
2026-03-19	12.6800	12.6800	12.6800	12.6800	-18.718%	1	75	+630.284%
2026-03-17	15.6000	15.6000	15.6000	15.6000	-3.106%	1	75	+493.590%
2026-03-13	16.1000	16.1000	16.1000	16.1000	-44.000%	2	76	+475.155%
2026-02-24	28.7500	28.7500	28.7500	28.7500	-1.541%	1	78	+222.087%
2026-02-23	29.2000	29.2000	29.2000	29.2000	-7.006%	1	78	+217.123%
2026-02-11	31.4000	31.4000	31.4000	31.4000	-18.863%	1	78	+194.904%
2026-02-09	38.7000	38.7000	38.7000	38.7000	+9.415%	1	78	+139.276%
2026-02-06	35.3700	35.3700	35.3700	35.3700	-19.614%	3	78	+161.804%
2026-02-05	44.1000	44.1000	44.0000	44.0000	-15.385%	3	75	+110.455%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-1.887%	1	72	+78.077%
2026-02-03	53.0000	53.0000	53.0000	53.0000	-42.765%	1	71	+74.717%
2026-01-21	91.6500	92.6000	91.6500	92.6000	+24.012%	6	71	0.000%
2026-01-20	74.6700	74.6700	74.6700	74.6700	-13.124%	9	72	+24.012%
2026-01-06	85.6300	85.9500	85.6300	85.9500	+8.660%	16	63	+7.737%
2026-01-05	77.7000	79.1000	77.7000	79.1000	+20.030%	6	48	+17.067%
2026-01-02	65.9000	65.9000	65.9000	65.9000	+18.312%	15	45	+40.516%
2025-12-16	55.7000	55.7000	55.7000	55.7000	-16.114%	1	30	+66.248%
2025-11-07	66.5000	66.5000	66.4000	66.4000	+6.070%	2	29	+39.458%
2025-11-06	62.0000	62.6000	62.0000	62.6000	+6.102%	2	27	+47.923%
2025-10-28	59.0000	59.0000	59.0000	59.0000	-14.937%	3	25	+56.949%
2025-10-24	69.3600	69.3600	69.3600	69.3600	+8.206%	1	23	+33.506%
2025-10-23	65.6000	66.1000	64.1000	64.1000	+10.900%	13	23	+44.462%
2025-10-08	57.8000	57.8000	57.8000	57.8000	+1.940%	1	13	+60.208%
2025-10-07	56.7000	56.7000	56.7000	56.7000	+5.000%	7	13	+63.316%
2025-10-03	54.0000	54.0000	54.0000	54.0000	+87.500%	1	13	+71.481%
2025-09-03	28.8000	28.8000	28.8000	28.8000	-10.000%	2	12	+221.528%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-0.125%	1	10	+189.375%
2025-07-23	32.0400	32.0400	32.0400	32.0400	+102.785%	1	10	+189.014%
2025-06-09	15.8000	15.8100	15.8000	15.8000	+6.757%	3	9	+486.076%
2025-05-07	14.8000	14.8000	14.8000	14.8000	-35.652%	20	9	+525.676%
2025-04-17	23.0000	23.0000	23.0000	23.0000	-11.538%	10	19	+302.609%
2025-04-09	26.0000	26.0000	26.0000	26.0000	-29.730%	10	19	+256.154%
2025-04-01	37.0000	37.0000	37.0000	37.0000	-38.333%	1	9	+150.270%
2025-02-13	60.0000	60.0000	60.0000	60.0000	-24.718%	1	9	+54.333%
2025-01-29	79.7000	82.5000	79.7000	79.7000	-6.674%	267	9	+16.186%
2025-01-27	85.4000	85.4000	85.4000	85.4000	+11.605%	8	268	+8.431%
2025-01-21	76.0000	76.5200	76.0000	76.5200	+19.563%	4	269	+21.014%
2025-01-08	64.0000	64.0000	64.0000	64.0000	+6.667%	1	269	+44.688%
2024-12-05	60.0000	60.0000	60.0000	60.0000	-7.692%	1	269	+54.333%
2024-12-04	65.0000	65.0000	65.0000	65.0000	+17.117%	7	269	+42.462%
2024-11-25	55.5000	55.5000	55.5000	55.5000	+3.198%	7	269	+66.847%
2024-11-15	55.0000	55.0000	53.7800	53.7800	-27.569%	6	268	+72.183%
2024-11-08	74.2500	74.2500	74.2500	74.2500	+0.135%	2	268	+24.714%
2024-10-30	74.1500	74.1500	74.1500	74.1500	-2.370%	1	267	+24.882%
2024-10-28	75.9500	75.9500	75.9500	75.9500	-28.852%	1	267	+21.922%
2024-10-14	106.7500	106.7500	106.7500	106.7500	+2.085%	1	267	-13.255%
2024-10-11	104.5700	104.5700	104.5700	104.5700	-7.868%	2	267	-11.447%
2024-09-12	113.5000	113.5000	113.5000	113.5000	-6.353%	1	267	-18.414%
2024-07-26	121.2000	121.2000	121.2000	121.2000	+4.618%	2	266	-23.597%
2024-07-25	111.2000	115.8500	111.1500	115.8500	+31.230%	3	267	-20.069%
2024-07-24	88.2800	88.2800	88.2800	88.2800	+23.624%	1	267	+4.894%
2024-07-19	71.4100	71.4100	71.4100	71.4100	-9.608%	2	266	+29.674%
2024-07-15	79.8000	80.1000	79.0000	79.0000	0.000%	267	265	+17.215%