Dark

TMO20270115C470
TMO Jan 15 2027 470.00 Call (TMO270115C00470000)
option OPRA

EOD

Sep 21, 2026

194.50-0.241%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	194.5000	194.5000	194.5000	194.5000	-0.241%	1	441	0.000%
2026-09-17	194.9700	194.9700	194.9700	194.9700	+10.955%	1	442	-0.241%
2026-08-27	175.7200	175.7200	175.7200	175.7200	+3.670%	1	443	+10.687%
2026-08-21	169.5000	169.5000	169.5000	169.5000	+6.940%	4	443	+14.749%
2026-08-20	158.5000	158.5000	158.5000	158.5000	+1.343%	1	439	+22.713%
2026-08-19	157.2500	157.2500	156.4000	156.4000	+22.773%	5	440	+24.361%
2026-08-03	127.3900	127.3900	127.3900	127.3900	-0.024%	1	437	+52.681%
2026-07-29	129.5000	129.5000	127.4200	127.4200	+44.795%	4	438	+52.645%
2026-07-02	88.0000	88.0000	88.0000	88.0000	+2.924%	1	435	+121.023%
2026-07-01	85.5000	85.5000	85.5000	85.5000	+8.365%	1	435	+127.485%
2026-06-26	78.9000	78.9000	78.9000	78.9000	-0.792%	1	436	+146.515%
2026-06-25	79.5300	79.5300	79.0800	79.5300	+21.979%	3	435	+144.562%
2026-06-24	64.0000	65.2000	64.0000	65.2000	+32.252%	4	436	+198.313%
2026-06-23	49.3000	49.3000	49.3000	49.3000	+1.860%	3	437	+294.523%
2026-06-18	48.4000	48.4000	48.4000	48.4000	-7.102%	2	434	+301.860%
2026-06-17	52.0000	52.1000	52.0000	52.1000	-7.295%	2	434	+273.321%
2026-06-16	56.2000	56.2000	56.2000	56.2000	+1.261%	1	434	+246.085%
2026-06-15	54.0000	55.5000	54.0000	55.5000	+4.323%	2	433	+250.450%
2026-06-12	53.2000	53.2000	53.2000	53.2000	-5.338%	3	433	+265.602%
2026-06-11	58.0000	58.0000	56.2000	56.2000	-16.617%	3	433	+246.085%
2026-06-09	62.0000	67.4000	62.0000	67.4000	+22.545%	7	430	+188.576%
2026-06-05	59.0000	59.0000	55.0000	55.0000	-16.667%	3	434	+253.636%
2026-06-04	66.0000	66.0000	66.0000	66.0000	+14.983%	1	431	+194.697%
2026-06-03	56.0000	57.4000	56.0000	57.4000	-14.963%	3	431	+238.850%
2026-06-01	67.5000	67.5000	67.5000	67.5000	-4.661%	2	431	+188.148%
2026-05-29	71.0000	71.0000	70.8000	70.8000	+14.175%	3	429	+174.718%
2026-05-28	53.0000	62.0100	53.0000	62.0100	+52.922%	11	429	+213.659%
2026-05-22	40.5500	40.5500	40.5500	40.5500	-9.889%	2	438	+379.655%
2026-05-19	45.0000	45.0000	45.0000	45.0000	+14.504%	1	440	+332.222%
2026-05-18	39.6900	39.6900	39.3000	39.3000	+1.028%	5	440	+394.911%
2026-05-15	38.0000	40.4000	38.0000	38.9000	-16.164%	7	440	+400.000%
2026-05-14	47.5000	48.0000	46.4000	46.4000	+14.005%	3	434	+319.181%
2026-05-13	40.7000	40.7000	40.7000	40.7000	-14.316%	1	435	+377.887%
2026-05-12	47.5000	47.5000	47.5000	47.5000	+14.458%	1	435	+309.474%
2026-05-11	48.0000	48.0000	41.5000	41.5000	-17.822%	87	435	+368.675%
2026-05-08	50.5000	50.5000	50.5000	50.5000	-9.821%	1	352	+285.149%
2026-05-07	56.0000	56.0000	56.0000	56.0000	+2.752%	2	353	+247.321%
2026-05-06	58.0000	58.0000	54.5000	54.5000	+7.073%	2	351	+256.881%
2026-05-05	48.0000	50.9000	48.0000	50.9000	+0.792%	2	351	+282.122%
2026-05-04	51.7000	51.7000	50.5000	50.5000	-5.607%	6	349	+285.149%
2026-05-01	53.5000	53.5000	53.5000	53.5000	-8.547%	1	342	+263.551%
2026-04-30	57.3000	58.5000	57.3000	58.5000	+15.842%	2	342	+232.479%
2026-04-29	50.5000	50.5000	50.5000	50.5000	-11.404%	1	342	+285.149%
2026-04-24	56.6000	57.5000	55.5000	57.0000	+7.873%	5	341	+241.228%
2026-04-23	58.5000	58.5000	48.6100	52.8400	-37.835%	6	339	+268.092%
2026-04-13	85.0000	85.0000	85.0000	85.0000	+7.053%	1	335	+128.824%
2026-04-02	79.4000	79.4000	79.4000	79.4000	-0.750%	1	334	+144.962%
2026-04-01	81.1000	81.1000	79.6000	80.0000	+17.045%	3	334	+143.125%
2026-03-27	69.8000	69.8000	68.3500	68.3500	-10.066%	3	334	+184.565%
2026-03-26	76.0000	76.0000	76.0000	76.0000	+11.062%	1	336	+155.921%
2026-03-17	68.4300	68.4300	68.4300	68.4300	+11.377%	1	336	+184.232%
2026-03-16	61.4400	61.4400	61.4400	61.4400	+2.949%	2	337	+216.569%
2026-03-13	58.4900	62.3300	58.3000	59.6800	-32.944%	522	335	+225.905%
2026-02-20	89.0000	89.0000	89.0000	89.0000	+0.565%	9	25	+118.539%
2026-02-19	88.5000	88.5000	88.5000	88.5000	-47.664%	1	16	+119.774%
2026-01-20	169.1000	169.1000	169.1000	169.1000	+1.867%	1	15	+15.021%
2026-01-13	161.6000	166.0000	161.6000	166.0000	+15.278%	2	16	+17.169%
2025-12-05	144.0000	144.0000	144.0000	144.0000	+6.367%	1	17	+35.069%
2025-10-30	135.3800	135.3800	135.3800	135.3800	-1.849%	1	18	+43.670%
2025-10-21	137.9300	137.9300	137.9300	137.9300	+14.846%	2	19	+41.014%
2025-10-09	119.9000	120.1000	119.9000	120.1000	+55.974%	2	19	+61.948%
2025-09-30	77.0000	77.0000	77.0000	77.0000	+10.791%	1	18	+152.597%
2025-09-29	68.0000	69.5000	68.0000	69.5000	-8.553%	7	19	+179.856%
2025-09-23	75.0000	78.5000	75.0000	76.0000	-1.299%	4	14	+155.921%
2025-09-22	79.5000	82.5000	77.0000	77.0000	-8.333%	3	13	+152.597%
2025-09-19	84.0000	84.0000	84.0000	84.0000	+4.478%	1	13	+131.548%
2025-09-17	80.4000	80.4000	80.4000	80.4000	-5.412%	1	14	+141.915%
2025-09-16	85.0000	85.0000	85.0000	85.0000	+4.938%	1	14	+128.824%
2025-09-15	81.0000	81.0000	81.0000	81.0000	-4.142%	1	15	+140.123%
2025-09-11	84.5000	84.5000	84.5000	84.5000	+4.321%	1	14	+130.178%
2025-09-10	81.0000	85.0000	81.0000	81.0000	-5.152%	3	14	+140.123%
2025-09-08	85.4500	85.4500	85.4000	85.4000	+1.667%	2	12	+127.752%
2025-09-04	80.5000	84.0000	80.5000	84.0000	-3.857%	2	10	+131.548%
2025-08-26	87.3700	87.3700	87.3700	87.3700	-2.922%	1	9	+122.616%
2025-08-15	90.0000	90.0000	90.0000	90.0000	+20.919%	1	10	+116.111%
2025-08-04	70.0300	74.4300	70.0300	74.4300	-0.760%	2	11	+161.319%
2025-08-01	75.0000	75.0000	75.0000	75.0000	-8.425%	1	11	+159.333%
2025-07-31	81.9000	81.9000	81.9000	81.9000	-0.967%	1	11	+137.485%
2025-07-24	87.8500	87.8500	82.7000	82.7000	-1.536%	2	10	+135.187%
2025-07-23	88.0000	88.0000	83.9900	83.9900	+60.133%	2	9	+131.575%
2025-07-16	52.4500	52.4500	52.4500	52.4500	-4.183%	1	8	+270.829%
2025-06-11	54.7400	54.7400	54.7400	54.7400	+14.519%	1	8	+255.316%
2025-06-03	47.8000	47.8000	47.8000	47.8000	-11.481%	1	7	+306.904%
2025-05-20	54.0000	54.0000	54.0000	54.0000	-13.253%	1	6	+260.185%
2025-05-13	62.2500	62.2500	62.2500	62.2500	+3.664%	1	6	+212.450%
2025-05-12	60.0500	60.0500	60.0500	60.0500	+19.479%	1	5	+223.897%
2025-05-07	50.7400	52.6600	50.2600	50.2600	-14.393%	3	4	+286.988%
2025-04-25	58.7100	58.7100	58.7100	58.7100	+1.680%	2	4	+231.289%
2025-04-24	57.7400	57.7400	57.7400	57.7400	-8.798%	1	3	+236.855%
2025-04-09	63.3100	63.3100	63.3100	63.3100	-48.234%	1	2	+207.218%
2025-02-18	122.3000	122.3000	122.3000	122.3000	-20.564%	1	2	+59.035%
2025-01-17	153.9600	153.9600	153.9600	153.9600	+13.073%	2	2	+26.332%
2024-12-04	136.1600	136.1600	136.1600	136.1600	+13.467%	1	2	+42.847%
2024-11-20	120.0000	120.0000	120.0000	120.0000	0.000%	1	2	+62.083%
2024-11-15	120.0000	120.0000	120.0000	120.0000	0.000%	2	1	+62.083%