Dark

TMO20261218P510
TMO Dec 18 2026 510.00 Put (TMO261218P00510000)
option OPRA

EOD

Sep 28, 2026

2.25-33.824%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.9000	2.9000	2.2500	2.2500	-33.824%	2	179	0.000%
2026-09-21	3.4000	3.4000	3.4000	3.4000	0.000%	2	178	-33.824%
2026-09-18	3.4000	3.4000	3.4000	3.4000	-32.000%	1	178	-33.824%
2026-09-16	5.0000	5.0000	5.0000	5.0000	-3.846%	1	179	-55.000%
2026-09-15	5.8000	6.0000	5.1000	5.2000	-24.638%	18	178	-56.731%
2026-09-14	6.9000	6.9000	6.9000	6.9000	-13.750%	1	165	-67.391%
2026-09-11	7.8000	8.0000	7.8000	8.0000	-11.111%	4	166	-71.875%
2026-09-09	9.0000	9.0000	9.0000	9.0000	+13.924%	3	164	-75.000%
2026-09-03	7.9000	7.9000	7.9000	7.9000	-1.496%	1	165	-71.519%
2026-08-31	8.0200	8.0200	8.0200	8.0200	+9.863%	1	166	-71.945%
2026-08-28	7.3000	7.3000	7.3000	7.3000	+1.389%	2	166	-69.178%
2026-08-24	7.2000	7.2000	7.2000	7.2000	-8.861%	1	164	-68.750%
2026-08-21	7.9000	7.9000	7.9000	7.9000	+5.474%	1	165	-71.519%
2026-08-20	7.7000	7.7000	7.4900	7.4900	-30.648%	2	166	-69.960%
2026-08-18	10.8000	10.8000	10.8000	10.8000	+0.935%	1	167	-79.167%
2026-08-14	10.7000	10.7000	10.7000	10.7000	-1.835%	1	168	-78.972%
2026-08-13	10.0000	10.9000	9.7000	10.9000	+0.926%	12	169	-79.358%
2026-08-12	10.8000	10.8000	10.8000	10.8000	-36.132%	1	169	-79.167%
2026-08-06	17.0000	17.0000	16.8000	16.9100	-5.531%	6	169	-86.694%
2026-08-05	17.9000	17.9000	17.9000	17.9000	-6.283%	1	165	-87.430%
2026-08-04	19.1000	19.1000	19.1000	19.1000	+13.018%	1	166	-88.220%
2026-08-03	16.9000	16.9000	16.9000	16.9000	-6.267%	1	167	-86.686%
2026-07-29	18.0300	18.0300	18.0300	18.0300	-4.096%	2	168	-87.521%
2026-07-28	18.7000	18.8000	18.7000	18.8000	-20.000%	2	166	-88.032%
2026-07-27	23.9000	24.1000	23.4000	23.5000	-32.081%	25	167	-90.426%
2026-07-20	34.7000	34.7000	34.6000	34.6000	+11.938%	7	163	-93.497%
2026-07-16	30.9100	30.9100	30.9100	30.9100	-25.608%	1	156	-92.721%
2026-07-06	41.5500	41.5500	41.5500	41.5500	-5.782%	1	156	-94.585%
2026-06-25	42.4000	44.1000	42.4000	44.1000	-20.253%	7	155	-94.898%
2026-06-09	55.3000	55.3000	55.3000	55.3000	-28.920%	1	160	-95.931%
2026-05-19	77.8000	77.8000	77.8000	77.8000	+20.340%	2	160	-97.108%
2026-04-27	64.6500	64.6500	64.6500	64.6500	+59.630%	1	160	-96.520%
2026-04-14	40.5000	40.5000	40.5000	40.5000	-33.388%	3	160	-94.444%
2026-04-06	60.8000	60.8000	60.8000	60.8000	+15.699%	1	160	-96.299%
2026-04-02	52.5500	52.5500	52.5500	52.5500	-11.636%	2	162	-95.718%
2026-03-24	59.4700	59.4700	59.4700	59.4700	-17.972%	1	162	-96.217%
2026-03-18	70.9600	72.5000	68.5000	72.5000	+10.975%	9	162	-96.897%
2026-03-13	65.3300	65.3300	65.3300	65.3300	+7.734%	5	162	-96.556%
2026-03-12	60.1600	60.6400	60.1600	60.6400	+7.556%	2	162	-96.290%
2026-03-11	56.3800	56.3800	56.3800	56.3800	+16.729%	5	162	-96.009%
2026-03-02	49.6800	50.3500	48.1300	48.3000	+5.389%	12	162	-95.342%
2026-02-24	45.8300	45.8300	45.8300	45.8300	-1.356%	11	164	-95.091%
2026-02-23	48.3000	48.3000	45.8000	46.4600	-12.996%	14	165	-95.157%
2026-02-17	53.4000	53.4000	53.4000	53.4000	+7.835%	1	163	-95.787%
2026-02-13	50.5700	50.5700	49.5200	49.5200	-7.784%	7	158	-95.456%
2026-02-12	53.7000	53.7000	53.7000	53.7000	+55.202%	1	158	-95.810%
2026-02-09	34.6000	34.6000	34.6000	34.6000	+36.651%	2	158	-93.497%
2026-01-29	25.3200	25.3200	25.3200	25.3200	+43.051%	1	158	-91.114%
2026-01-27	18.1000	18.1000	17.7000	17.7000	+4.425%	5	159	-87.288%
2026-01-22	16.9500	16.9500	16.9500	16.9500	-12.494%	3	161	-86.726%
2026-01-21	19.3700	19.3700	19.3700	19.3700	+7.971%	1	161	-88.384%
2026-01-16	17.9400	17.9400	17.9400	17.9400	-33.060%	3	161	-87.458%
2026-01-02	26.7000	26.8000	26.7000	26.8000	-3.597%	4	161	-91.604%
2025-12-31	27.8000	27.8000	27.8000	27.8000	-1.068%	1	160	-91.906%
2025-12-26	28.1000	28.1000	28.1000	28.1000	-2.431%	2	160	-91.993%
2025-12-24	28.8000	28.8000	28.8000	28.8000	+1.408%	1	158	-92.188%
2025-12-23	28.4000	28.4000	28.4000	28.4000	-10.410%	1	158	-92.077%
2025-12-16	31.7000	31.7000	31.7000	31.7000	-6.213%	1	157	-92.902%
2025-12-09	33.8000	33.8000	33.8000	33.8000	-4.249%	1	156	-93.343%
2025-12-04	35.3000	35.3000	35.3000	35.3000	+14.984%	1	156	-93.626%
2025-12-03	30.7000	30.7000	30.7000	30.7000	-0.968%	1	155	-92.671%
2025-12-02	31.0000	31.0000	31.0000	31.0000	+4.027%	4	154	-92.742%
2025-11-25	29.8000	29.8000	29.8000	29.8000	-8.025%	1	153	-92.450%
2025-11-24	32.4000	32.4000	32.4000	32.4000	-14.737%	1	152	-93.056%
2025-11-18	38.7000	38.7000	38.0000	38.0000	+9.195%	2	151	-94.079%
2025-11-17	34.8000	34.8000	34.8000	34.8000	0.000%	1	150	-93.534%
2025-11-14	34.8000	34.8000	34.8000	34.8000	+7.407%	1	149	-93.534%
2025-11-12	32.4000	32.4000	32.4000	32.4000	-15.515%	1	147	-93.056%
2025-10-22	39.0000	39.0000	38.3500	38.3500	-24.359%	35	147	-94.133%
2025-10-16	50.7000	50.7000	50.7000	50.7000	-7.985%	1	156	-95.562%
2025-10-14	55.1300	55.3000	55.0000	55.1000	+2.226%	4	155	-95.917%
2025-10-13	53.6000	53.9000	52.4900	53.9000	-20.124%	15	155	-95.826%
2025-09-08	65.8700	69.8300	65.8700	67.4800	+0.148%	39	154	-96.666%
2025-09-04	65.5000	67.3800	65.5000	67.3800	-0.178%	2	154	-96.661%
2025-07-29	67.7800	67.7800	67.5000	67.5000	-15.730%	12	155	-96.667%
2025-07-23	80.1000	80.1000	80.1000	80.1000	-25.231%	45	155	-97.191%
2025-04-28	106.1000	107.4000	106.1000	107.1300	+113.704%	24	155	-97.900%
2025-03-24	50.1300	50.1300	50.1300	50.1300	+27.915%	10	150	-95.512%
2025-01-13	38.3800	39.1900	38.0800	39.1900	-12.814%	85	140	-94.259%
2024-12-17	44.9500	44.9500	44.9500	44.9500	-0.575%	20	55	-94.994%
2024-12-16	44.4900	45.2100	44.4900	45.2100	+20.624%	25	10	-95.023%
2024-10-23	37.4800	37.4800	37.4800	37.4800	0.000%	10	10	-93.997%