Dark

TMO20270115C400
TMO Jan 15 2027 400.00 Call (TMO270115C00400000)
option OPRA

EOD

Sep 23, 2026

269.82+18.707%(+42.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	269.8200	269.8200	269.8200	269.8200	+18.707%	1	121	0.000%
2026-09-15	227.3000	227.3000	227.3000	227.3000	+7.725%	2	122	+18.707%
2026-09-02	211.0000	211.0000	211.0000	211.0000	+53.902%	1	122	+27.877%
2026-07-22	137.1000	137.1000	137.1000	137.1000	-3.992%	2	122	+96.805%
2026-07-02	142.8000	142.8000	142.8000	142.8000	+8.182%	1	122	+88.950%
2026-07-01	132.0000	132.0000	132.0000	132.0000	+5.179%	3	122	+104.409%
2026-06-26	125.5000	125.5000	125.5000	125.5000	-3.676%	1	122	+114.996%
2026-06-25	130.2900	130.2900	130.2900	130.2900	+16.538%	2	122	+107.092%
2026-06-24	111.8000	111.8000	111.8000	111.8000	+13.618%	1	122	+141.342%
2026-06-16	98.4000	98.4000	98.4000	98.4000	-8.295%	1	122	+174.207%
2026-06-10	109.1000	109.1000	107.3000	107.3000	+4.734%	3	121	+151.463%
2026-06-05	102.4500	102.4500	102.4500	102.4500	-10.430%	1	121	+163.367%
2026-05-29	114.3800	114.3800	114.3800	114.3800	+11.699%	1	122	+135.898%
2026-05-28	102.4000	102.4000	102.4000	102.4000	+28.805%	1	122	+163.496%
2026-05-26	79.5000	79.5000	79.5000	79.5000	+0.252%	1	122	+239.396%
2026-05-22	79.3000	79.3000	79.3000	79.3000	-5.144%	1	122	+240.252%
2026-05-19	83.6000	83.6000	83.6000	83.6000	+10.802%	1	123	+222.751%
2026-05-15	75.4800	75.4800	75.4500	75.4500	-9.641%	2	123	+257.614%
2026-05-14	86.7000	86.7000	83.5000	83.5000	+5.296%	2	123	+223.138%
2026-05-13	82.4000	82.4000	79.3000	79.3000	-7.630%	4	123	+240.252%
2026-05-11	93.1000	93.1000	85.4000	85.8500	-5.138%	3	123	+214.292%
2026-05-08	90.5000	90.5000	90.5000	90.5000	-9.771%	1	121	+198.144%
2026-05-06	98.1000	100.3000	97.9000	100.3000	+7.503%	5	122	+169.013%
2026-05-05	91.7000	93.5000	91.7000	93.3000	-0.214%	5	120	+189.196%
2026-04-29	93.5000	93.5000	93.5000	93.5000	-7.882%	1	119	+188.578%
2026-04-27	101.5000	101.5000	101.5000	101.5000	+3.266%	2	118	+165.833%
2026-04-24	99.8000	101.4500	98.2900	98.2900	-33.794%	12	118	+174.514%
2026-04-17	148.4600	148.4600	148.4600	148.4600	+24.652%	1	124	+81.746%
2026-04-07	119.1000	119.1000	119.1000	119.1000	-3.719%	1	123	+126.549%
2026-03-31	117.7000	123.7000	117.7000	123.7000	+6.638%	2	122	+118.124%
2026-03-30	115.2000	116.0000	114.9000	116.0000	+5.455%	4	120	+132.603%
2026-03-27	113.0000	113.0000	110.0000	110.0000	-10.859%	5	116	+145.291%
2026-03-26	124.2000	124.2000	122.3000	123.4000	+14.259%	17	113	+118.655%
2026-03-20	108.0000	108.0000	108.0000	108.0000	-21.626%	1	104	+149.833%
2026-02-12	137.8000	137.8000	137.8000	137.8000	-32.338%	1	104	+95.806%
2026-01-29	203.6600	203.6600	203.6600	203.6600	-10.988%	1	105	+32.486%
2026-01-28	228.8000	228.8000	228.8000	228.8000	-2.431%	1	105	+17.928%
2026-01-12	234.5000	234.5000	234.5000	234.5000	+5.797%	1	106	+15.062%
2026-01-05	221.6500	221.6500	221.6500	221.6500	+11.376%	1	107	+21.732%
2025-12-26	199.0100	199.0100	199.0100	199.0100	-8.753%	1	107	+35.581%
2025-11-25	218.1000	218.1000	218.1000	218.1000	+1.802%	1	107	+23.714%
2025-11-21	202.0000	214.2400	202.0000	214.2400	+7.227%	4	108	+25.943%
2025-11-20	199.8000	199.8000	199.8000	199.8000	-0.005%	1	112	+35.045%
2025-11-19	199.8100	199.8100	199.8100	199.8100	-1.377%	1	112	+35.038%
2025-11-18	202.6000	202.6000	202.6000	202.6000	-5.942%	1	112	+33.179%
2025-11-13	215.7000	215.7000	215.4000	215.4000	+9.340%	2	112	+25.265%
2025-10-27	197.0000	197.0000	197.0000	197.0000	+15.131%	3	110	+36.964%
2025-10-17	171.1100	171.1100	171.1100	171.1100	+6.817%	1	110	+57.688%
2025-10-01	160.1900	160.1900	160.1900	160.1900	+31.088%	1	110	+68.437%
2025-09-18	123.3200	123.3200	122.2000	122.2000	-1.452%	2	111	+120.802%
2025-09-17	124.0000	124.0000	124.0000	124.0000	+1.415%	1	112	+117.597%
2025-09-10	122.2700	122.2700	122.2700	122.2700	-6.664%	1	112	+120.676%
2025-08-13	131.0000	131.0000	131.0000	131.0000	+13.155%	7	113	+105.969%
2025-08-12	115.7700	115.7700	115.7700	115.7700	+12.398%	1	113	+133.066%
2025-08-06	107.0000	107.0000	103.0000	103.0000	-14.381%	3	112	+161.961%
2025-07-31	127.5600	127.5600	120.3000	120.3000	-10.029%	30	112	+124.289%
2025-07-29	133.7100	133.7100	133.7100	133.7100	-0.216%	1	138	+101.795%
2025-07-28	134.0000	134.0000	134.0000	134.0000	+4.402%	1	139	+101.358%
2025-07-23	134.0000	135.5000	128.3500	128.3500	+44.213%	3	139	+110.222%
2025-07-22	88.5000	89.0000	88.5000	89.0000	+0.270%	20	142	+203.169%
2025-07-15	88.6500	88.7600	88.6500	88.7600	-4.250%	2	122	+203.988%
2025-07-01	92.7000	92.7000	92.7000	92.7000	+14.163%	1	124	+191.068%
2025-06-27	82.1000	82.4700	81.0000	81.2000	-1.576%	8	124	+232.291%
2025-06-26	82.5000	82.5000	82.5000	82.5000	+5.096%	1	126	+227.055%
2025-06-25	74.0000	78.5000	74.0000	78.5000	+7.328%	2	125	+243.720%
2025-06-23	73.1400	73.1400	73.1400	73.1400	+1.302%	1	127	+268.909%
2025-06-20	73.1000	73.1000	72.2000	72.2000	+0.979%	6	126	+273.712%
2025-06-18	69.5000	71.5000	69.5000	71.5000	-1.515%	2	127	+277.371%
2025-06-17	73.9000	73.9000	72.6000	72.6000	-8.113%	2	127	+271.653%
2025-06-16	79.0100	79.0100	79.0100	79.0100	-3.646%	1	125	+241.501%
2025-06-13	84.4000	84.4000	82.0000	82.0000	-7.481%	22	126	+229.049%
2025-06-11	88.2900	88.6300	88.2900	88.6300	+5.261%	2	115	+204.434%
2025-06-09	81.9000	84.2000	81.9000	84.2000	+9.351%	2	117	+220.451%
2025-06-05	77.0000	77.0000	77.0000	77.0000	-3.930%	1	117	+250.416%
2025-06-04	81.0000	81.1100	80.0000	80.1500	+3.956%	81	116	+236.644%
2025-06-03	78.5000	78.5000	77.1000	77.1000	+2.800%	3	37	+249.961%
2025-06-02	74.0000	75.0000	74.0000	75.0000	-8.201%	2	36	+259.760%
2025-05-29	81.7000	81.7000	81.7000	81.7000	+2.317%	1	34	+230.257%
2025-05-28	79.9200	79.9200	79.8500	79.8500	-0.807%	2	34	+237.909%
2025-05-27	81.5000	82.0000	80.5000	80.5000	+6.906%	10	32	+235.180%
2025-05-23	74.3600	75.3000	73.3900	75.3000	-5.663%	8	25	+258.327%
2025-05-21	81.5300	81.5300	79.3000	79.8200	-3.447%	4	25	+238.036%
2025-05-19	82.2100	82.6700	82.2100	82.6700	+1.349%	2	21	+226.382%
2025-05-16	81.5700	81.5700	81.5700	81.5700	+1.392%	4	20	+230.783%
2025-05-14	82.3000	82.3000	80.4500	80.4500	-17.908%	2	18	+235.388%
2025-05-13	98.0000	98.0000	98.0000	98.0000	+12.000%	2	17	+175.327%
2025-05-12	87.5000	87.5000	87.5000	87.5000	+10.759%	2	15	+208.366%
2025-05-09	82.2000	82.2000	78.7000	79.0000	-8.459%	10	15	+241.544%
2025-05-08	83.5000	86.3000	83.5000	86.3000	-19.616%	7	10	+212.654%
2025-04-16	107.3600	107.3600	107.3600	107.3600	-1.242%	1	4	+151.323%
2025-04-15	108.7100	108.7100	108.7100	108.7100	-43.964%	1	3	+148.202%
2025-02-10	194.0000	194.0000	194.0000	194.0000	+25.355%	1	2	+39.082%
2024-11-18	154.7600	154.7600	154.7600	154.7600	0.000%	1	1	+74.347%