Dark

TMO20270115C500
TMO Jan 15 2027 500.00 Call (TMO270115C00500000)
option OPRA

EOD

Sep 22, 2026

168.90+12.600%(+18.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	166.5000	169.7000	166.5000	168.9000	+12.600%	6	139	0.000%
2026-08-26	150.0000	150.0000	150.0000	150.0000	+4.676%	1	145	+12.600%
2026-08-24	144.0000	144.0000	143.3000	143.3000	-0.624%	2	146	+17.865%
2026-08-20	137.0000	146.0000	137.0000	144.2000	+8.503%	6	146	+17.129%
2026-08-19	132.8500	132.9000	132.8500	132.9000	+12.866%	6	151	+27.088%
2026-08-10	115.9500	117.7500	114.8500	117.7500	+28.970%	7	149	+43.439%
2026-07-24	91.2000	91.3000	91.2000	91.3000	+17.428%	2	150	+84.995%
2026-07-15	77.7500	77.7500	77.7500	77.7500	+28.725%	1	150	+117.235%
2026-07-08	60.4000	60.4000	60.4000	60.4000	+0.667%	1	150	+179.636%
2026-07-01	60.0000	60.0000	60.0000	60.0000	+1.010%	1	151	+181.500%
2026-06-25	62.1000	62.1000	59.4000	59.4000	+17.624%	3	152	+184.343%
2026-06-24	47.6000	50.5000	46.5100	50.5000	+35.027%	9	153	+234.455%
2026-06-23	37.4000	37.4000	37.4000	37.4000	+6.250%	1	153	+351.604%
2026-06-22	35.7000	35.7000	33.8500	35.2000	+0.285%	10	153	+379.830%
2026-06-18	35.0000	35.1000	35.0000	35.1000	+1.445%	10	169	+381.197%
2026-06-17	36.9000	36.9000	34.6000	34.6000	-13.500%	8	169	+388.150%
2026-06-16	42.6500	42.6500	40.0000	40.0000	-2.913%	13	169	+322.250%
2026-06-12	41.2000	41.2000	41.2000	41.2000	-17.666%	1	158	+309.951%
2026-06-09	50.0400	50.0400	50.0400	50.0400	+16.102%	1	158	+237.530%
2026-06-08	43.1000	43.1000	43.1000	43.1000	-1.373%	1	157	+291.879%
2026-06-05	44.0000	44.0000	42.9100	43.7000	-3.956%	19	157	+286.499%
2026-06-02	49.3000	49.3000	45.5000	45.5000	-19.183%	3	158	+271.209%
2026-05-29	54.8700	56.3000	54.7000	56.3000	+9.533%	4	157	+200.000%
2026-05-28	46.6000	51.4000	46.2500	51.4000	+59.627%	39	158	+228.599%
2026-05-27	32.1000	32.2000	29.9000	32.2000	+4.545%	29	139	+424.534%
2026-05-26	31.0000	31.0000	30.8000	30.8000	+3.704%	7	141	+448.377%
2026-05-22	30.7000	30.7000	29.7000	29.7000	-8.418%	4	147	+468.687%
2026-05-21	32.4300	32.4300	32.4300	32.4300	+1.661%	5	147	+420.814%
2026-05-20	31.9000	31.9000	31.9000	31.9000	-3.040%	1	147	+429.467%
2026-05-19	32.9000	32.9000	32.9000	32.9000	+15.845%	2	141	+413.374%
2026-05-18	28.4000	28.4000	28.4000	28.4000	+4.412%	1	141	+494.718%
2026-05-15	27.7000	29.6000	27.1000	27.2000	-18.072%	7	141	+520.956%
2026-05-14	34.1000	34.1000	33.2000	33.2000	-4.871%	7	135	+408.735%
2026-05-12	35.5000	35.5000	34.9000	34.9000	+16.722%	2	128	+383.954%
2026-05-11	34.1000	34.1000	29.9000	29.9000	-14.204%	23	128	+464.883%
2026-05-08	34.9900	34.9900	34.8500	34.8500	-15.000%	2	110	+384.648%
2026-05-06	41.0000	41.0000	41.0000	41.0000	+8.466%	8	109	+311.951%
2026-05-05	38.3000	38.3000	37.8000	37.8000	+2.717%	4	101	+346.825%
2026-05-04	37.8000	37.8000	36.8000	36.8000	-14.419%	5	99	+358.967%
2026-05-01	43.0000	43.0000	43.0000	43.0000	+9.974%	1	93	+292.791%
2026-04-29	39.1000	39.1000	39.1000	39.1000	-9.070%	3	93	+331.969%
2026-04-24	41.5500	43.0000	41.5500	43.0000	+22.507%	15	90	+292.791%
2026-04-23	39.0000	41.8000	35.1000	35.1000	-54.021%	7	88	+381.197%
2026-04-17	76.3400	76.3400	76.3400	76.3400	-2.628%	1	85	+121.247%
2026-04-15	79.3700	79.3700	78.4000	78.4000	-0.127%	2	85	+115.434%
2026-04-14	77.8000	78.5000	77.8000	78.5000	+11.983%	2	87	+115.159%
2026-04-13	67.5000	70.1000	67.4000	70.1000	+9.703%	11	89	+140.942%
2026-04-01	63.9000	63.9000	63.9000	63.9000	+4.754%	1	92	+164.319%
2026-03-31	57.6000	61.4000	56.1000	61.0000	+3.215%	13	92	+176.885%
2026-03-26	59.1000	59.1000	59.1000	59.1000	-3.273%	8	86	+185.787%
2026-03-25	61.0000	61.1000	61.0000	61.1000	+19.103%	2	84	+176.432%
2026-03-20	51.3000	51.3000	51.3000	51.3000	+11.765%	2	84	+229.240%
2026-03-18	45.6000	47.0000	45.6000	45.9000	-7.887%	6	86	+267.974%
2026-03-17	51.9000	51.9000	49.8300	49.8300	+4.247%	7	83	+238.952%
2026-03-16	48.6000	48.6000	47.8000	47.8000	+0.632%	2	78	+253.347%
2026-03-13	46.9800	47.8000	46.9800	47.5000	-7.767%	12	76	+255.579%
2026-03-12	51.5000	51.5000	51.5000	51.5000	-18.228%	3	68	+227.961%
2026-03-03	62.9800	62.9800	62.9800	62.9800	-7.355%	2	65	+168.180%
2026-03-02	67.9800	67.9800	67.9800	67.9800	+5.021%	2	63	+148.455%
2026-02-17	64.7300	64.7300	64.7300	64.7300	-61.198%	5	63	+160.930%
2026-01-26	166.8200	166.8200	166.8200	166.8200	+7.059%	5	62	+1.247%
2026-01-16	155.8200	155.8200	155.8200	155.8200	+4.207%	1	58	+8.394%
2026-01-09	149.5300	149.5300	149.5300	149.5300	+27.033%	2	58	+12.954%
2025-12-09	117.7100	117.7100	117.7100	117.7100	-9.801%	2	60	+43.488%
2025-12-02	130.5000	130.5000	130.5000	130.5000	+7.073%	3	58	+29.425%
2025-11-18	121.8800	121.8800	121.8800	121.8800	-1.986%	4	61	+38.579%
2025-11-05	124.3500	124.3500	124.3500	124.3500	+5.785%	4	61	+35.826%
2025-10-29	117.5500	117.5500	117.5500	117.5500	-4.756%	4	61	+43.684%
2025-10-23	123.4200	123.4200	123.4200	123.4200	+4.090%	21	65	+36.850%
2025-10-21	118.5700	118.5700	118.5700	118.5700	+9.889%	1	65	+42.447%
2025-10-08	107.1000	107.9000	107.1000	107.9000	-4.850%	3	66	+56.534%
2025-10-07	113.4000	113.4000	113.4000	113.4000	+6.679%	1	70	+48.942%
2025-10-03	106.3000	106.3000	106.3000	106.3000	-0.281%	1	70	+58.890%
2025-10-02	106.6000	106.6000	106.6000	106.6000	+11.042%	1	71	+58.443%
2025-10-01	85.2500	96.0000	85.2500	96.0000	+67.920%	2	72	+75.938%
2025-09-26	57.1700	57.1700	57.1700	57.1700	-4.717%	1	72	+195.435%
2025-09-25	60.0000	60.0000	60.0000	60.0000	0.000%	1	72	+181.500%
2025-09-24	60.0000	60.0000	60.0000	60.0000	-7.550%	2	72	+181.500%
2025-09-22	64.9000	64.9000	64.9000	64.9000	-2.406%	1	74	+160.247%
2025-09-17	66.5000	66.5000	66.5000	66.5000	+4.445%	1	74	+153.985%
2025-09-15	63.5000	63.6700	63.5000	63.6700	-12.493%	2	74	+165.274%
2025-09-11	72.9300	72.9300	72.7600	72.7600	+9.793%	20	75	+132.133%
2025-09-10	66.9500	66.9500	66.2700	66.2700	-16.114%	2	66	+154.866%
2025-09-05	78.9600	79.0000	78.9600	79.0000	+8.219%	15	66	+113.797%
2025-09-02	73.0000	73.0000	73.0000	73.0000	+4.286%	1	57	+131.370%
2025-08-27	70.0000	70.0000	70.0000	70.0000	-5.800%	1	56	+141.286%
2025-08-25	74.3100	74.3100	74.3100	74.3100	-6.056%	1	56	+127.291%
2025-08-22	80.0700	80.0700	79.1000	79.1000	-0.390%	2	57	+113.527%
2025-08-19	79.4100	79.4100	79.4100	79.4100	+4.763%	1	57	+112.694%
2025-08-18	75.8000	75.8000	75.8000	75.8000	+0.531%	1	58	+122.823%
2025-08-15	73.8500	75.4000	73.8500	75.4000	+6.890%	2	57	+124.005%
2025-08-14	69.4500	70.5400	69.4500	70.5400	-2.703%	2	56	+139.439%
2025-08-13	72.5000	72.5000	72.5000	72.5000	+25.433%	1	58	+132.966%
2025-08-11	57.8000	57.8000	57.8000	57.8000	+10.516%	1	58	+192.215%
2025-08-06	52.3000	52.3000	52.3000	52.3000	-15.262%	1	59	+222.945%
2025-08-05	61.7200	61.7200	61.7200	61.7200	+11.107%	1	59	+173.655%
2025-08-01	56.4000	56.4000	55.5500	55.5500	-19.493%	2	59	+204.050%
2025-07-30	69.0000	69.0000	69.0000	69.0000	-8.000%	1	58	+144.783%
2025-07-28	73.1000	75.0000	73.1000	75.0000	+8.696%	2	57	+125.200%
2025-07-24	69.0000	69.0000	69.0000	69.0000	+1.426%	1	56	+144.783%
2025-07-23	66.0000	75.4100	66.0000	68.0300	+68.225%	27	56	+148.273%
2025-07-18	40.4400	40.4400	40.4400	40.4400	-8.878%	1	47	+317.656%
2025-07-15	44.3700	44.3800	44.3700	44.3800	+8.244%	2	47	+280.577%
2025-07-10	41.0000	41.0000	41.0000	41.0000	-0.461%	1	47	+311.951%
2025-07-07	46.5000	46.5000	41.1900	41.1900	-12.362%	5	46	+310.051%
2025-07-02	43.0000	47.0000	43.0000	47.0000	+30.556%	6	43	+259.362%
2025-06-24	36.0000	36.0000	36.0000	36.0000	+8.303%	1	46	+369.167%
2025-06-23	33.2400	33.2400	33.2400	33.2400	-0.120%	1	45	+408.123%
2025-06-18	32.8000	33.2800	32.8000	33.2800	-2.118%	4	41	+407.512%
2025-06-17	34.0000	34.0000	34.0000	34.0000	-11.619%	1	41	+396.765%
2025-06-16	37.7500	38.4700	37.7500	38.4700	+1.237%	3	40	+339.043%
2025-06-13	38.0000	38.0000	38.0000	38.0000	-13.143%	2	37	+344.474%
2025-06-11	43.7500	43.7500	43.7500	43.7500	+8.831%	1	36	+286.057%
2025-06-04	40.7700	40.7700	40.0000	40.2000	+10.137%	4	32	+320.149%
2025-06-02	36.5000	36.5000	36.5000	36.5000	-6.530%	1	32	+362.740%
2025-05-29	39.0500	39.0500	39.0500	39.0500	+12.213%	1	32	+332.522%
2025-05-23	35.0000	35.0000	34.8000	34.8000	-29.412%	10	27	+385.345%
2025-05-13	49.3000	49.3000	49.3000	49.3000	+8.423%	4	27	+242.596%
2025-05-12	45.4700	45.4700	45.4700	45.4700	+13.675%	2	27	+271.454%
2025-05-06	42.0000	42.0000	40.0000	40.0000	-11.111%	3	25	+322.250%
2025-04-28	45.0000	45.0000	45.0000	45.0000	-2.618%	1	22	+275.333%
2025-04-24	45.9000	46.2100	45.9000	46.2100	-19.072%	2	21	+265.505%
2025-04-22	57.1000	57.1000	57.1000	57.1000	+12.027%	1	22	+195.797%
2025-04-21	50.9700	50.9700	50.9700	50.9700	-20.110%	1	21	+231.371%
2025-04-14	63.8000	63.8000	63.8000	63.8000	+6.743%	1	21	+164.734%
2025-04-11	54.9100	59.7700	54.9100	59.7700	-0.383%	14	21	+182.583%
2025-04-09	52.1200	60.0000	52.0000	60.0000	+20.000%	3	14	+181.500%
2025-04-08	55.2300	56.2000	50.0000	50.0000	-23.077%	3	12	+237.800%
2025-04-04	65.0000	65.0000	65.0000	65.0000	-12.728%	2	10	+159.846%
2025-04-03	74.4800	74.4800	74.4800	74.4800	-19.655%	1	9	+126.772%
2025-03-27	92.7000	92.7000	92.7000	92.7000	-37.153%	1	9	+82.201%
2025-01-28	147.5000	147.5000	147.5000	147.5000	+13.462%	3	9	+14.508%
2025-01-16	130.1200	130.1200	130.0000	130.0000	0.000%	3	11	+29.923%
2025-01-10	130.0000	130.0000	130.0000	130.0000	+26.706%	2	14	+29.923%
2024-12-31	102.6900	102.6900	102.6000	102.6000	-0.097%	15	26	+64.620%
2024-12-30	102.7000	102.7000	102.7000	102.7000	-6.064%	2	26	+64.460%
2024-12-20	109.3300	109.3300	109.3300	109.3300	-5.260%	2	28	+54.486%
2024-12-16	115.0000	115.5000	115.0000	115.4000	+10.962%	15	13	+46.360%
2024-11-20	104.0000	104.0000	104.0000	104.0000	+10.263%	1	13	+62.404%
2024-11-19	94.3200	94.3200	94.3200	94.3200	-3.291%	4	12	+79.071%
2024-11-18	96.4500	97.5300	96.4500	97.5300	-18.725%	3	8	+73.177%
2024-11-13	120.0000	120.0000	120.0000	120.0000	-16.376%	1	5	+40.750%
2024-10-23	143.5000	143.5000	143.5000	143.5000	-13.891%	2	4	+17.700%
2024-10-09	166.6500	166.6500	166.6500	166.6500	0.000%	2	2	+1.350%