Dark

TMO20270115C510
TMO Jan 15 2027 510.00 Call (TMO270115C00510000)
option OPRA

EOD

Sep 23, 2026

160.50+0.438%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	160.5000	160.5000	160.5000	160.5000	+0.438%	1	195	0.000%
2026-09-22	157.4000	160.5000	157.4000	159.8000	+30.024%	4	195	+0.438%
2026-08-19	122.9000	122.9000	122.9000	122.9000	+30.191%	4	199	+30.594%
2026-08-03	94.4000	94.4000	94.4000	94.4000	+52.258%	3	195	+70.021%
2026-07-22	62.6000	62.6000	62.0000	62.0000	-3.125%	5	198	+158.871%
2026-07-20	64.0000	64.0000	64.0000	64.0000	+13.475%	1	198	+150.781%
2026-07-08	55.2000	56.4000	54.9000	56.4000	+29.655%	63	200	+184.574%
2026-06-24	43.5000	43.5000	43.5000	43.5000	+38.535%	2	145	+268.966%
2026-06-22	30.5000	31.7000	30.5000	31.4000	-15.591%	11	144	+411.146%
2026-06-16	35.8000	37.2000	35.6000	37.2000	-2.872%	12	150	+331.452%
2026-06-15	36.2000	38.3000	36.2000	38.3000	+3.794%	6	162	+319.060%
2026-06-12	39.1000	39.3000	36.9000	36.9000	-5.867%	6	162	+334.959%
2026-06-11	40.4000	40.4000	39.2000	39.2000	-0.254%	4	162	+309.439%
2026-06-08	39.3000	39.3000	39.3000	39.3000	-8.392%	2	158	+308.397%
2026-06-04	44.5000	46.1000	42.9000	42.9000	+6.452%	5	160	+274.126%
2026-06-03	39.2000	40.3000	39.2000	40.3000	-13.519%	2	165	+298.263%
2026-05-28	46.6000	46.6000	46.6000	46.6000	+75.849%	2	163	+244.421%
2026-05-22	27.4000	27.4000	26.5000	26.5000	-7.666%	4	165	+505.660%
2026-05-20	28.7000	28.7000	28.7000	28.7000	-5.281%	1	162	+459.233%
2026-05-19	29.7000	30.3000	29.6000	30.3000	+18.359%	5	161	+429.703%
2026-05-18	25.6000	25.6000	25.6000	25.6000	-3.396%	1	161	+526.953%
2026-05-15	26.5000	26.5000	26.5000	26.5000	-9.247%	2	161	+505.660%
2026-05-14	29.9000	29.9000	29.2000	29.2000	+12.741%	4	153	+449.658%
2026-05-13	25.9000	25.9000	25.9000	25.9000	-28.155%	3	151	+519.691%
2026-05-07	36.2400	36.2400	35.9000	36.0500	-2.038%	18	151	+345.215%
2026-05-06	36.8000	36.8000	36.8000	36.8000	+6.358%	4	149	+336.141%
2026-05-05	33.1000	34.6000	33.1000	34.6000	+4.217%	3	148	+363.873%
2026-05-04	33.9000	33.9000	33.2000	33.2000	-7.263%	6	145	+383.434%
2026-05-01	37.5000	37.5000	35.8000	35.8000	-9.824%	15	128	+348.324%
2026-04-30	39.0000	39.7000	39.0000	39.7000	+5.026%	18	128	+304.282%
2026-04-24	37.1000	37.8000	37.1000	37.8000	+14.476%	2	116	+324.603%
2026-04-23	33.0200	33.0200	33.0200	33.0200	-41.661%	1	117	+386.069%
2026-04-13	56.6000	56.6000	56.6000	56.6000	+8.222%	1	116	+183.569%
2026-04-07	52.3000	52.3000	52.3000	52.3000	-13.839%	1	116	+206.883%
2026-04-02	60.7000	60.7000	60.7000	60.7000	+18.787%	3	113	+164.415%
2026-03-30	51.1000	51.1000	51.1000	51.1000	+3.862%	1	113	+214.090%
2026-03-27	49.2000	49.2000	49.2000	49.2000	+2.287%	2	113	+226.220%
2026-03-23	48.9000	48.9000	48.1000	48.1000	+15.625%	22	113	+233.680%
2026-03-18	42.1000	42.1000	41.6000	41.6000	-11.677%	3	123	+285.817%
2026-03-17	47.1000	47.1000	47.1000	47.1000	+9.790%	1	123	+240.764%
2026-03-13	43.0000	43.6000	42.9000	42.9000	-28.261%	6	123	+274.126%
2026-03-10	59.8000	59.8000	59.8000	59.8000	-8.423%	1	117	+168.395%
2026-02-23	65.3000	65.3000	65.3000	65.3000	+5.323%	20	117	+145.789%
2026-02-12	62.0000	62.0000	62.0000	62.0000	-58.804%	1	97	+158.871%
2026-01-23	156.5500	156.5500	150.5000	150.5000	-0.318%	2	96	+6.645%
2026-01-07	150.9800	150.9800	150.9800	150.9800	+30.200%	1	96	+6.305%
2025-12-24	115.9600	115.9600	115.9600	115.9600	+4.752%	10	96	+38.410%
2025-12-15	110.7000	110.7000	110.7000	110.7000	-14.846%	1	96	+44.986%
2025-12-01	130.0000	130.0000	130.0000	130.0000	-3.130%	1	97	+23.462%
2025-11-26	134.7000	134.7000	134.2000	134.2000	+3.629%	69	60	+19.598%
2025-11-24	129.5000	129.5000	129.5000	129.5000	+0.209%	1	60	+23.938%
2025-11-11	129.2300	129.2300	129.2300	129.2300	+6.222%	1	61	+24.197%
2025-10-23	123.0600	123.0600	121.6600	121.6600	+26.729%	21	60	+31.925%
2025-10-09	95.7000	96.0000	95.7000	96.0000	+51.324%	2	62	+67.188%
2025-09-19	63.4400	63.4400	63.4400	63.4400	-4.959%	5	62	+152.995%
2025-09-12	66.7500	66.7500	66.7500	66.7500	+4.624%	1	57	+140.449%
2025-09-09	63.8000	63.8000	63.8000	63.8000	-9.246%	1	58	+151.567%
2025-08-15	70.3000	70.3000	70.3000	70.3000	+31.255%	1	57	+128.307%
2025-08-08	53.5600	53.5600	53.5600	53.5600	-19.700%	1	56	+199.664%
2025-07-28	66.8000	66.8000	66.7000	66.7000	-1.053%	26	56	+140.630%
2025-07-24	67.4100	67.4100	67.4100	67.4100	+5.991%	1	30	+138.095%
2025-07-23	69.6700	70.8600	63.3000	63.6000	+67.368%	25	30	+152.358%
2025-06-13	38.0000	38.0000	38.0000	38.0000	-8.851%	4	8	+322.368%
2025-06-11	41.7000	41.7000	41.6900	41.6900	-2.571%	2	8	+284.984%
2025-05-05	42.7900	42.7900	42.7900	42.7900	-5.436%	1	6	+275.088%
2025-04-24	45.2500	45.2500	45.2500	45.2500	-12.238%	1	5	+254.696%
2025-04-23	51.5600	51.5600	51.5600	51.5600	-1.283%	1	6	+211.288%
2025-04-08	52.2300	52.2300	52.2300	52.2300	-9.007%	1	6	+207.295%
2025-04-07	57.4000	57.4000	57.4000	57.4000	-6.560%	1	6	+179.617%
2025-04-04	61.4300	61.4300	61.4300	61.4300	-11.979%	2	5	+161.273%
2025-04-03	69.7900	69.7900	69.7900	69.7900	-23.976%	1	4	+129.976%
2025-03-25	91.8000	91.8000	91.8000	91.8000	-0.412%	1	4	+74.837%
2025-03-13	92.1800	92.1800	92.1800	92.1800	-7.820%	1	3	+74.116%
2025-01-02	100.0000	100.0000	100.0000	100.0000	+2.669%	1	3	+60.500%
2024-12-30	97.4000	97.4000	97.4000	97.4000	-2.649%	1	4	+64.784%
2024-11-22	100.0500	100.0500	100.0500	100.0500	-40.711%	6	3	+60.420%
2024-09-26	168.7500	168.7500	168.7500	168.7500	+6.467%	1	1	-4.889%
2024-09-25	158.5000	158.5000	158.5000	158.5000	0.000%	1	1	+1.262%