Dark

TMO20270115C520
TMO Jan 15 2027 520.00 Call (TMO270115C00520000)
option OPRA

EOD

Jul 29, 2026

90.00+0.671%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	90.0000	90.0000	90.0000	90.0000	+0.671%	1	154	0.000%
2026-07-28	89.4000	89.4000	89.4000	89.4000	-4.701%	1	153	+0.671%
2026-07-23	93.8100	93.8100	93.8100	93.8100	+71.562%	1	153	-4.061%
2026-07-22	54.6800	54.6800	54.6800	54.6800	-7.791%	1	154	+64.594%
2026-07-20	58.8000	59.3000	58.8000	59.3000	-1.983%	3	154	+51.771%
2026-07-10	60.5000	60.5000	60.5000	60.5000	+5.254%	1	151	+48.760%
2026-07-09	57.4800	57.4800	57.4800	57.4800	-1.067%	1	152	+56.576%
2026-07-02	58.1000	58.1000	58.1000	58.1000	+3.824%	1	152	+54.905%
2026-07-01	56.9200	56.9200	55.9600	55.9600	+15.073%	3	152	+60.829%
2026-06-26	48.6300	48.6300	48.6300	48.6300	-4.460%	1	153	+85.071%
2026-06-25	52.6000	52.6000	50.9000	50.9000	+74.315%	3	152	+76.817%
2026-06-23	29.2000	29.2000	29.2000	29.2000	+1.742%	2	149	+208.219%
2026-06-22	29.0000	29.1000	27.0000	28.7000	-15.089%	7	148	+213.589%
2026-06-16	33.7000	33.8000	32.7000	33.8000	-1.170%	5	142	+166.272%
2026-06-15	32.7000	34.2000	32.7000	34.2000	-2.564%	3	143	+163.158%
2026-06-12	35.1000	35.1000	35.1000	35.1000	-5.135%	1	143	+156.410%
2026-06-11	36.7000	37.0000	36.7000	37.0000	+7.558%	10	143	+143.243%
2026-06-08	35.4000	35.4000	34.4000	34.4000	-12.043%	3	133	+161.628%
2026-06-04	40.5000	40.5000	39.1100	39.1100	+8.942%	5	134	+130.120%
2026-06-03	35.2000	36.0000	35.1000	35.9000	-6.266%	13	138	+150.696%
2026-06-02	38.6000	38.6000	38.3000	38.3000	-17.457%	12	126	+134.987%
2026-05-29	39.3500	46.4000	39.2200	46.4000	+11.807%	68	135	+93.966%
2026-05-28	41.5000	41.5000	41.5000	41.5000	+61.479%	1	155	+116.867%
2026-05-27	24.5000	25.7000	24.5000	25.7000	-0.887%	9	156	+250.195%
2026-05-20	25.9300	25.9300	25.9300	25.9300	+0.116%	1	154	+247.088%
2026-05-14	27.0000	27.0000	25.9000	25.9000	+13.051%	4	154	+247.490%
2026-05-13	23.0000	23.0000	22.5000	22.9100	-19.046%	15	152	+292.842%
2026-05-12	28.3000	28.3000	28.3000	28.3000	-5.667%	3	152	+218.021%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-7.121%	1	152	+200.000%
2026-05-07	32.3000	32.3000	32.3000	32.3000	+0.311%	2	148	+178.638%
2026-05-06	33.2000	33.3000	32.2000	32.2000	+5.229%	10	148	+179.503%
2026-05-05	31.0000	31.0000	29.4000	30.6000	+4.795%	17	140	+194.118%
2026-05-04	29.6000	29.6000	29.2000	29.2000	-9.317%	5	124	+208.219%
2026-05-01	32.3000	32.3000	32.2000	32.2000	-8.885%	3	116	+179.503%
2026-04-30	33.5000	35.5200	33.3000	35.3400	+1.552%	22	116	+154.669%
2026-04-24	34.9100	35.4100	34.8000	34.8000	+8.750%	18	121	+158.621%
2026-04-23	33.0100	34.4000	27.6000	32.0000	-47.593%	157	119	+181.250%
2026-04-16	61.5000	61.6000	61.0000	61.0600	-9.541%	4	74	+47.396%
2026-04-14	67.5000	67.5000	67.5000	67.5000	+40.333%	1	73	+33.333%
2026-04-07	44.4000	48.1000	44.4000	48.1000	-0.620%	4	73	+87.110%
2026-03-31	48.4000	48.4000	48.4000	48.4000	+3.419%	1	73	+85.950%
2026-03-30	46.8000	46.8000	46.8000	46.8000	-6.024%	1	72	+92.308%
2026-03-26	49.8000	49.8000	49.8000	49.8000	+25.758%	5	72	+80.723%
2026-03-16	39.6000	39.6000	39.6000	39.6000	+3.665%	1	67	+127.273%
2026-03-13	40.3300	40.3300	38.2000	38.2000	-30.609%	3	66	+135.602%
2026-03-10	55.0500	55.0500	55.0500	55.0500	-10.488%	1	67	+63.488%
2026-03-05	61.5000	61.5000	61.5000	61.5000	+0.820%	1	66	+46.341%
2026-03-04	61.0000	61.0000	61.0000	61.0000	+1.667%	1	66	+47.541%
2026-03-02	60.0000	60.0000	60.0000	60.0000	-8.018%	1	65	+50.000%
2026-02-23	63.5000	65.2300	63.5000	65.2300	+10.093%	3	65	+37.973%
2026-02-18	59.2500	59.2500	59.2500	59.2500	+1.473%	3	64	+51.899%
2026-02-12	52.5000	58.3900	52.5000	58.3900	-46.184%	8	67	+54.136%
2026-01-30	108.5000	108.5000	108.5000	108.5000	-21.377%	5	60	-17.051%
2026-01-08	138.4000	138.4000	138.0000	138.0000	+21.790%	2	60	-34.783%
2025-12-31	113.3100	113.3100	113.3100	113.3100	+3.000%	5	60	-20.572%
2025-12-23	110.0100	110.0100	110.0100	110.0100	-0.892%	2	60	-18.189%
2025-12-08	111.0000	111.0000	111.0000	111.0000	+10.043%	1	62	-18.919%
2025-10-30	100.8700	100.8700	100.8700	100.8700	-11.440%	2	63	-10.776%
2025-10-24	113.9000	113.9000	113.9000	113.9000	+1.515%	2	65	-20.983%
2025-10-23	112.2000	112.2000	112.2000	112.2000	+7.864%	24	67	-19.786%
2025-10-21	103.7000	104.0200	103.7000	104.0200	+14.433%	2	68	-13.478%
2025-10-13	90.9000	90.9000	90.9000	90.9000	-8.918%	2	69	-0.990%
2025-10-03	96.7700	99.8000	96.7700	99.8000	+14.253%	9	67	-9.820%
2025-10-02	87.3500	87.3500	87.3500	87.3500	+67.981%	1	61	+3.034%
2025-09-24	51.8800	52.0000	51.2800	52.0000	-5.455%	17	62	+73.077%
2025-09-23	55.0000	55.0000	55.0000	55.0000	-4.014%	15	64	+63.636%
2025-09-22	58.0100	58.4200	57.3000	57.3000	+12.574%	11	64	+57.068%
2025-09-17	50.9000	50.9000	50.9000	50.9000	-13.656%	12	73	+76.817%
2025-09-16	58.2000	58.9500	58.2000	58.9500	-5.529%	28	61	+52.672%
2025-09-12	62.4000	62.4000	62.4000	62.4000	+5.051%	1	55	+44.231%
2025-09-09	59.4000	59.4000	59.4000	59.4000	-3.100%	1	55	+51.515%
2025-08-21	63.5200	64.6000	61.3000	61.3000	+7.074%	22	54	+46.819%
2025-08-12	57.2500	57.2500	57.2500	57.2500	-10.266%	1	54	+57.205%
2025-07-28	61.1400	63.8000	61.1400	63.8000	+2.655%	6	55	+41.066%
2025-07-24	62.1500	62.1500	62.1500	62.1500	+5.500%	1	51	+44.811%
2025-07-23	65.8000	65.8000	58.6300	58.9100	+50.473%	25	52	+52.775%
2025-07-02	39.0000	39.1500	39.0000	39.1500	+19.652%	2	32	+129.885%
2025-06-16	33.4700	33.4700	32.7200	32.7200	+8.344%	4	33	+175.061%
2025-06-02	30.2000	30.2000	30.2000	30.2000	-12.717%	1	31	+198.013%
2025-05-30	34.6000	34.6000	34.6000	34.6000	+15.333%	6	30	+160.116%
2025-05-21	32.0000	32.0000	30.0000	30.0000	-7.550%	8	30	+200.000%
2025-05-14	32.4500	32.4500	32.4500	32.4500	-14.448%	1	25	+177.350%
2025-05-06	37.9300	37.9300	37.9300	37.9300	-4.193%	5	26	+137.279%
2025-05-05	39.5900	39.5900	39.5900	39.5900	-7.930%	1	21	+127.330%
2025-04-30	43.0000	43.0000	43.0000	43.0000	+8.861%	1	21	+109.302%
2025-04-24	39.5000	39.5000	39.5000	39.5000	-25.472%	1	21	+127.848%
2025-04-07	53.0000	53.0000	53.0000	53.0000	-8.320%	1	22	+69.811%
2025-04-04	57.8100	57.8100	57.8100	57.8100	-6.998%	2	21	+55.682%
2025-04-03	62.1600	62.1600	62.1600	62.1600	-9.255%	1	20	+44.788%
2025-04-02	68.2700	68.5000	68.2700	68.5000	-20.349%	2	18	+31.387%
2025-03-25	87.3500	87.3500	86.0000	86.0000	-0.578%	7	18	+4.651%
2025-03-24	86.5000	86.5000	86.5000	86.5000	-3.889%	1	12	+4.046%
2025-03-20	90.0000	90.0000	90.0000	90.0000	+4.858%	1	12	0.000%
2025-03-11	86.0300	86.0300	85.8300	85.8300	-7.710%	2	11	+4.858%
2025-03-06	93.0000	93.0000	93.0000	93.0000	+0.541%	1	9	-3.226%
2025-02-19	92.5000	92.5000	92.5000	92.5000	-2.116%	5	9	-2.703%
2024-12-30	94.5000	94.5000	94.5000	94.5000	-5.140%	2	4	-4.762%
2024-12-24	99.6200	99.6200	99.6200	99.6200	+1.653%	1	1	-9.657%
2024-12-23	98.0000	98.0000	98.0000	98.0000	0.000%	1	1	-8.163%