Dark

TMO20261218P500
TMO Dec 18 2026 500.00 Put (TMO261218P00500000)
option OPRA

EOD

Sep 24, 2026

2.47-1.200%(-0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4700	2.4700	2.4700	2.4700	-1.200%	10	183	0.000%
2026-09-23	2.5000	2.5000	2.5000	2.5000	-15.254%	1	193	-1.200%
2026-09-18	2.9500	2.9500	2.9500	2.9500	-26.250%	1	192	-16.271%
2026-09-15	5.0000	5.0000	4.0000	4.0000	-44.444%	9	191	-38.250%
2026-09-14	7.2000	7.2000	7.2000	7.2000	-6.494%	1	194	-65.694%
2026-09-10	7.7000	7.7000	7.7000	7.7000	+8.451%	1	194	-67.922%
2026-09-08	7.0700	7.1000	7.0700	7.1000	+9.231%	11	195	-65.211%
2026-09-04	6.5000	6.5000	6.5000	6.5000	+3.175%	2	186	-62.000%
2026-09-03	6.3000	6.3000	6.3000	6.3000	-0.943%	7	186	-60.794%
2026-08-31	6.4000	6.4000	6.3600	6.3600	+13.571%	2	179	-61.164%
2026-08-27	5.6000	5.6000	5.6000	5.6000	0.000%	1	179	-55.893%
2026-08-26	5.8000	5.8000	5.6000	5.6000	-5.085%	4	180	-55.893%
2026-08-25	5.7000	5.9000	5.7000	5.9000	-14.493%	29	181	-58.136%
2026-08-20	6.9000	6.9000	6.9000	6.9000	-23.333%	3	162	-64.203%
2026-08-18	9.0000	9.0000	9.0000	9.0000	-2.174%	1	162	-72.556%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-14.815%	1	162	-73.152%
2026-08-10	10.8000	10.8000	10.8000	10.8000	-10.224%	4	162	-77.130%
2026-08-07	12.2000	12.3500	12.0300	12.0300	-14.010%	5	161	-79.468%
2026-08-06	13.9900	13.9900	13.9900	13.9900	-7.290%	2	158	-82.345%
2026-08-05	15.0900	15.0900	15.0900	15.0900	-9.910%	1	158	-83.632%
2026-07-31	16.7000	17.0000	15.9000	16.7500	+4.884%	10	159	-85.254%
2026-07-29	15.9700	15.9700	15.9700	15.9700	-5.503%	2	161	-84.534%
2026-07-28	16.9000	16.9000	16.9000	16.9000	-8.649%	2	159	-85.385%
2026-07-24	18.5000	18.5000	18.5000	18.5000	-0.538%	1	161	-86.649%
2026-07-23	17.0400	18.6000	17.0400	18.6000	-44.395%	3	162	-86.720%
2026-07-21	33.4500	33.4500	33.4500	33.4500	+10.033%	1	164	-92.616%
2026-07-20	30.5000	30.5000	30.4000	30.4000	+5.009%	2	163	-91.875%
2026-07-17	28.9500	28.9500	28.9500	28.9500	+3.356%	1	163	-91.468%
2026-07-16	28.0100	28.0100	28.0100	28.0100	-8.822%	1	163	-91.182%
2026-07-14	30.7200	30.7200	30.7200	30.7200	-7.386%	1	164	-91.960%
2026-07-07	33.1700	33.1700	33.1700	33.1700	-5.499%	1	165	-92.554%
2026-07-01	35.1000	35.1000	35.1000	35.1000	-10.642%	3	166	-92.963%
2026-06-25	39.4000	39.4000	38.0600	39.2800	-18.843%	7	169	-93.712%
2026-06-24	48.4000	48.4000	48.4000	48.4000	-13.401%	28	166	-94.897%
2026-06-11	58.0600	58.2900	55.8900	55.8900	+12.229%	3	139	-95.581%
2026-06-09	49.8000	49.8000	49.8000	49.8000	+0.810%	1	138	-95.040%
2026-06-01	49.6000	49.6000	49.2000	49.4000	-29.519%	3	138	-95.000%
2026-05-22	70.0900	70.0900	70.0900	70.0900	+13.782%	1	136	-96.476%
2026-05-12	61.6000	61.6000	61.6000	61.6000	+3.010%	1	135	-95.990%
2026-04-29	59.8000	59.8000	59.8000	59.8000	-0.333%	1	134	-95.870%
2026-04-23	59.1900	60.0000	59.1900	60.0000	+32.013%	2	133	-95.883%
2026-04-08	45.8500	46.7000	45.4500	45.4500	-19.940%	98	132	-94.565%
2026-04-07	56.1000	56.7700	56.1000	56.7700	+18.890%	2	72	-95.649%
2026-04-02	47.7500	47.7500	47.7500	47.7500	-17.014%	2	70	-94.827%
2026-03-23	57.5400	57.5400	57.5400	57.5400	-15.133%	3	70	-95.707%
2026-03-19	66.8100	67.9800	66.8100	67.8000	+4.501%	17	70	-96.357%
2026-03-18	65.2700	65.5400	64.1500	64.8800	+10.811%	12	70	-96.193%
2026-03-12	58.5500	58.5500	58.5500	58.5500	+17.807%	2	69	-95.781%
2026-03-09	49.7000	49.7000	49.7000	49.7000	+8.043%	1	69	-95.030%
2026-03-06	46.0000	46.0000	46.0000	46.0000	+3.371%	1	68	-94.630%
2026-03-05	44.5000	44.5000	44.5000	44.5000	0.000%	1	69	-94.449%
2026-03-02	44.5100	44.5100	44.5000	44.5000	+5.450%	9	68	-94.449%
2026-02-25	42.2000	42.2000	42.2000	42.2000	+0.716%	1	62	-94.147%
2026-02-23	41.9000	41.9000	41.9000	41.9000	-8.913%	5	62	-94.105%
2026-02-19	46.0000	46.0000	46.0000	46.0000	-2.954%	1	61	-94.630%
2026-02-17	47.5000	47.5000	47.4000	47.4000	+1.935%	2	60	-94.789%
2026-02-13	46.5000	46.5000	46.5000	46.5000	+47.619%	2	57	-94.688%
2026-02-09	31.5000	31.5000	31.5000	31.5000	+24.016%	2	57	-92.159%
2026-02-04	25.4000	25.4000	25.4000	25.4000	+2.008%	1	55	-90.276%
2025-12-23	24.9000	24.9000	24.9000	24.9000	-8.456%	2	56	-90.080%
2025-12-22	27.2000	27.2000	27.2000	27.2000	-11.688%	1	56	-90.919%
2025-12-18	30.8000	30.8000	30.8000	30.8000	+8.834%	1	56	-91.981%
2025-12-17	27.9000	28.3000	27.9000	28.3000	+2.984%	2	56	-91.272%
2025-12-16	27.4800	27.4800	27.4800	27.4800	-0.073%	2	56	-91.012%
2025-12-11	27.5000	27.5000	27.5000	27.5000	-6.463%	1	54	-91.018%
2025-12-09	29.4000	29.4000	29.4000	29.4000	-1.010%	1	54	-91.599%
2025-12-08	29.7000	29.7000	29.7000	29.7000	-0.336%	1	54	-91.684%
2025-12-05	29.8000	29.8000	29.8000	29.8000	+12.453%	2	54	-91.711%
2025-11-25	28.0000	28.0000	26.5000	26.5000	-17.445%	4	53	-90.679%
2025-11-21	32.1000	32.1000	32.1000	32.1000	-1.835%	1	53	-92.305%
2025-11-19	32.7000	32.7000	32.7000	32.7000	+5.145%	1	53	-92.446%
2025-11-11	31.1000	31.1000	31.1000	31.1000	-6.325%	1	52	-92.058%
2025-11-07	33.2000	33.2000	33.2000	33.2000	-15.198%	1	52	-92.560%
2025-10-22	39.1500	39.1500	39.1500	39.1500	+6.386%	22	53	-93.691%
2025-10-21	36.6600	36.9000	36.6600	36.8000	-21.199%	8	53	-93.288%
2025-10-16	46.9000	46.9000	46.7000	46.7000	-23.941%	2	53	-94.711%
2025-09-04	61.4000	61.4000	61.4000	61.4000	+5.807%	1	52	-95.977%
2025-08-21	58.0300	58.0300	58.0300	58.0300	-11.674%	5	52	-95.744%
2025-07-28	64.9600	65.7900	64.8600	65.7000	+0.152%	18	52	-96.240%
2025-07-24	64.9000	65.6000	64.9000	65.6000	-6.286%	7	52	-96.235%
2025-07-23	67.6300	70.0000	64.1500	70.0000	-34.573%	66	51	-96.471%
2025-05-07	105.5000	106.9900	104.6000	106.9900	+10.870%	31	61	-97.691%
2025-04-29	97.0600	97.2000	94.8000	96.5000	-3.403%	22	61	-97.440%
2025-04-28	93.0300	99.9000	93.0300	99.9000	+3.416%	12	41	-97.528%
2025-04-25	98.5700	99.7100	96.6000	96.6000	+14.618%	118	40	-97.443%
2025-04-04	84.2800	84.2800	84.2800	84.2800	+83.537%	2	55	-97.069%
2025-03-24	46.0900	46.0900	45.9100	45.9200	+30.752%	21	54	-94.621%
2025-01-16	35.2000	35.5800	35.1100	35.1200	-0.227%	32	6	-92.967%
2025-01-13	35.2000	35.2000	35.2000	35.2000	-2.493%	5	6	-92.983%
2025-01-10	36.1000	36.1000	36.1000	36.1000	-18.949%	4	2	-93.158%
2024-12-18	44.5100	44.5400	44.5100	44.5400	+9.006%	30	3	-94.454%
2024-12-17	40.8600	40.8600	40.8600	40.8600	-3.473%	10	33	-93.955%
2024-12-16	42.3300	42.3300	42.3300	42.3300	+12.880%	20	3	-94.165%
2024-11-12	37.5000	37.5000	37.5000	37.5000	+1.078%	1	3	-93.413%
2024-11-11	37.1000	37.1000	37.1000	37.1000	-7.018%	1	2	-93.342%
2024-07-16	39.9000	39.9000	39.9000	39.9000	-2.445%	1	1	-93.810%
2024-07-15	40.9000	40.9000	40.9000	40.9000	0.000%	1	1	-93.961%