Dark

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

EOD

Jul 29, 2026

43.69+5.024%(+2.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	43.6900	43.6900	43.6900	43.6900	+5.024%	1	146	0.000%
2026-07-28	39.7000	45.9700	39.7000	41.6000	+20.755%	14	145	+5.024%
2026-07-27	34.0000	34.9000	34.0000	34.4500	-7.143%	13	140	+26.821%
2026-07-24	34.0000	37.1000	34.0000	37.1000	-11.244%	6	146	+17.763%
2026-07-23	45.0000	45.0000	41.8000	41.8000	+105.911%	23	142	+4.522%
2026-07-21	20.3500	20.3500	17.7100	20.3000	-16.116%	45	162	+115.222%
2026-07-20	24.2000	24.2000	24.2000	24.2000	-3.854%	1	197	+80.537%
2026-07-17	27.0000	27.0000	25.1000	25.1700	-3.192%	54	196	+73.580%
2026-07-14	25.9400	26.4700	25.9400	26.0000	+3.586%	23	152	+68.038%
2026-07-13	24.5000	25.1000	24.5000	25.1000	+26.131%	29	131	+74.064%
2026-07-08	17.8500	19.9000	17.8500	19.9000	-0.351%	8	103	+119.548%
2026-07-06	19.9700	19.9700	19.9700	19.9700	-16.444%	2	102	+118.778%
2026-07-02	23.0000	23.9000	23.0000	23.9000	+38.953%	3	100	+82.803%
2026-06-30	17.2000	17.2000	17.2000	17.2000	-4.444%	1	100	+154.012%
2026-06-26	17.7000	18.0000	17.5000	18.0000	-5.462%	12	99	+142.722%
2026-06-25	20.0000	20.0000	18.8500	19.0400	+29.524%	6	90	+129.464%
2026-06-24	11.4100	14.7000	11.4100	14.7000	+63.333%	7	86	+197.211%
2026-06-23	8.7000	9.0000	8.7000	9.0000	-25.000%	8	86	+385.444%
2026-06-16	12.0000	12.0000	12.0000	12.0000	+5.263%	2	86	+264.083%
2026-06-15	11.0000	11.4600	11.0000	11.4000	-34.857%	4	84	+283.246%
2026-06-09	16.7000	17.5000	16.7000	17.5000	+14.379%	4	84	+149.657%
2026-06-04	15.3000	15.3000	15.3000	15.3000	-1.290%	4	83	+185.556%
2026-06-02	15.5000	15.5000	15.5000	15.5000	-11.530%	1	81	+181.871%
2026-05-29	16.7000	19.1100	16.4000	17.5200	+6.829%	21	81	+149.372%
2026-05-28	12.8000	16.4900	12.8000	16.4000	+118.667%	8	72	+166.402%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-7.407%	5	71	+482.533%
2026-05-19	7.9000	8.2000	7.9000	8.1000	+1.250%	6	71	+439.383%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-4.988%	3	70	+446.125%
2026-05-08	7.5000	8.4200	7.5000	8.4200	-13.196%	8	70	+418.884%
2026-05-07	9.9000	9.9000	9.7000	9.7000	-6.008%	12	69	+350.412%
2026-05-06	10.3200	10.3200	10.3200	10.3200	+11.207%	1	81	+323.353%
2026-05-05	9.0200	9.2800	9.0200	9.2800	-14.074%	15	80	+370.797%
2026-05-01	10.8000	10.8000	10.8000	10.8000	+6.931%	1	71	+304.537%
2026-04-28	10.1000	10.1000	10.1000	10.1000	-9.660%	1	71	+332.574%
2026-04-27	11.1800	11.1800	11.1800	11.1800	+3.519%	1	70	+290.787%
2026-04-24	10.8000	10.8000	10.8000	10.8000	+2.857%	2	71	+304.537%
2026-04-23	8.6800	10.5000	8.6800	10.5000	-61.340%	10	71	+316.095%
2026-04-20	27.1600	27.1600	27.1600	27.1600	-4.702%	6	77	+60.862%
2026-04-17	28.5000	28.5000	28.5000	28.5000	-1.724%	1	71	+53.298%
2026-04-15	29.0000	29.0000	29.0000	29.0000	+21.542%	4	71	+50.655%
2026-04-14	23.8600	23.8600	23.8600	23.8600	+25.579%	1	75	+83.110%
2026-04-10	19.0000	19.0000	19.0000	19.0000	-5.941%	1	74	+129.947%
2026-04-09	20.2000	20.2000	20.2000	20.2000	-5.386%	1	74	+116.287%
2026-04-08	21.9000	21.9000	21.3500	21.3500	-7.174%	4	74	+104.637%
2026-04-02	23.0000	23.0000	23.0000	23.0000	+27.072%	1	74	+89.957%
2026-03-30	17.9000	18.1000	17.8100	18.1000	+4.023%	3	74	+141.381%
2026-03-27	17.7000	17.7000	17.4000	17.4000	+37.224%	6	76	+151.092%
2026-03-19	12.6800	12.6800	12.6800	12.6800	-18.718%	1	75	+244.558%
2026-03-17	15.6000	15.6000	15.6000	15.6000	-3.106%	1	75	+180.064%
2026-03-13	16.1000	16.1000	16.1000	16.1000	-44.000%	2	76	+171.366%
2026-02-24	28.7500	28.7500	28.7500	28.7500	-1.541%	1	78	+51.965%
2026-02-23	29.2000	29.2000	29.2000	29.2000	-7.006%	1	78	+49.623%
2026-02-11	31.4000	31.4000	31.4000	31.4000	-18.863%	1	78	+39.140%
2026-02-09	38.7000	38.7000	38.7000	38.7000	+9.415%	1	78	+12.894%
2026-02-06	35.3700	35.3700	35.3700	35.3700	-19.614%	3	78	+23.523%
2026-02-05	44.1000	44.1000	44.0000	44.0000	-15.385%	3	75	-0.705%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-1.887%	1	72	-15.981%
2026-02-03	53.0000	53.0000	53.0000	53.0000	-42.765%	1	71	-17.566%
2026-01-21	91.6500	92.6000	91.6500	92.6000	+24.012%	6	71	-52.819%
2026-01-20	74.6700	74.6700	74.6700	74.6700	-13.124%	9	72	-41.489%
2026-01-06	85.6300	85.9500	85.6300	85.9500	+8.660%	16	63	-49.168%
2026-01-05	77.7000	79.1000	77.7000	79.1000	+20.030%	6	48	-44.766%
2026-01-02	65.9000	65.9000	65.9000	65.9000	+18.312%	15	45	-33.703%
2025-12-16	55.7000	55.7000	55.7000	55.7000	-16.114%	1	30	-21.562%
2025-11-07	66.5000	66.5000	66.4000	66.4000	+6.070%	2	29	-34.202%
2025-11-06	62.0000	62.6000	62.0000	62.6000	+6.102%	2	27	-30.208%
2025-10-28	59.0000	59.0000	59.0000	59.0000	-14.937%	3	25	-25.949%
2025-10-24	69.3600	69.3600	69.3600	69.3600	+8.206%	1	23	-37.010%
2025-10-23	65.6000	66.1000	64.1000	64.1000	+10.900%	13	23	-31.841%
2025-10-08	57.8000	57.8000	57.8000	57.8000	+1.940%	1	13	-24.412%
2025-10-07	56.7000	56.7000	56.7000	56.7000	+5.000%	7	13	-22.945%
2025-10-03	54.0000	54.0000	54.0000	54.0000	+87.500%	1	13	-19.093%
2025-09-03	28.8000	28.8000	28.8000	28.8000	-10.000%	2	12	+51.701%
2025-08-29	32.0000	32.0000	32.0000	32.0000	-0.125%	1	10	+36.531%
2025-07-23	32.0400	32.0400	32.0400	32.0400	+102.785%	1	10	+36.361%
2025-06-09	15.8000	15.8100	15.8000	15.8000	+6.757%	3	9	+176.519%
2025-05-07	14.8000	14.8000	14.8000	14.8000	-35.652%	20	9	+195.203%
2025-04-17	23.0000	23.0000	23.0000	23.0000	-11.538%	10	19	+89.957%
2025-04-09	26.0000	26.0000	26.0000	26.0000	-29.730%	10	19	+68.038%
2025-04-01	37.0000	37.0000	37.0000	37.0000	-38.333%	1	9	+18.081%
2025-02-13	60.0000	60.0000	60.0000	60.0000	-24.718%	1	9	-27.183%
2025-01-29	79.7000	82.5000	79.7000	79.7000	-6.674%	267	9	-45.182%
2025-01-27	85.4000	85.4000	85.4000	85.4000	+11.605%	8	268	-48.841%
2025-01-21	76.0000	76.5200	76.0000	76.5200	+19.563%	4	269	-42.904%
2025-01-08	64.0000	64.0000	64.0000	64.0000	+6.667%	1	269	-31.734%
2024-12-05	60.0000	60.0000	60.0000	60.0000	-7.692%	1	269	-27.183%
2024-12-04	65.0000	65.0000	65.0000	65.0000	+17.117%	7	269	-32.785%
2024-11-25	55.5000	55.5000	55.5000	55.5000	+3.198%	7	269	-21.279%
2024-11-15	55.0000	55.0000	53.7800	53.7800	-27.569%	6	268	-18.762%
2024-11-08	74.2500	74.2500	74.2500	74.2500	+0.135%	2	268	-41.158%
2024-10-30	74.1500	74.1500	74.1500	74.1500	-2.370%	1	267	-41.079%
2024-10-28	75.9500	75.9500	75.9500	75.9500	-28.852%	1	267	-42.475%
2024-10-14	106.7500	106.7500	106.7500	106.7500	+2.085%	1	267	-59.073%
2024-10-11	104.5700	104.5700	104.5700	104.5700	-7.868%	2	267	-58.219%
2024-09-12	113.5000	113.5000	113.5000	113.5000	-6.353%	1	267	-61.507%
2024-07-26	121.2000	121.2000	121.2000	121.2000	+4.618%	2	266	-63.952%
2024-07-25	111.2000	115.8500	111.1500	115.8500	+31.230%	3	267	-62.287%
2024-07-24	88.2800	88.2800	88.2800	88.2800	+23.624%	1	267	-50.510%
2024-07-19	71.4100	71.4100	71.4100	71.4100	-9.608%	2	266	-38.818%
2024-07-15	79.8000	80.1000	79.0000	79.0000	0.000%	267	265	-44.696%