Dark

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

EOD

Sep 22, 2026

150.80+13.657%(+18.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	148.5000	151.6000	148.5000	150.8000	+13.657%	4	150	0.000%
2026-09-15	132.6800	132.6800	132.6800	132.6800	+22.966%	1	154	+13.657%
2026-09-11	107.9000	107.9000	107.9000	107.9000	+3.650%	1	154	+39.759%
2026-09-09	104.6000	104.6000	104.1000	104.1000	-3.602%	3	155	+44.861%
2026-09-02	108.0000	108.0000	107.9900	107.9900	+4.998%	2	154	+39.643%
2026-08-13	102.8500	102.8500	102.8500	102.8500	+14.278%	1	155	+46.621%
2026-07-29	90.0000	90.0000	90.0000	90.0000	+0.671%	1	154	+67.556%
2026-07-28	89.4000	89.4000	89.4000	89.4000	-4.701%	1	153	+68.680%
2026-07-23	93.8100	93.8100	93.8100	93.8100	+71.562%	1	153	+60.750%
2026-07-22	54.6800	54.6800	54.6800	54.6800	-7.791%	1	154	+175.786%
2026-07-20	58.8000	59.3000	58.8000	59.3000	-1.983%	3	154	+154.300%
2026-07-10	60.5000	60.5000	60.5000	60.5000	+5.254%	1	151	+149.256%
2026-07-09	57.4800	57.4800	57.4800	57.4800	-1.067%	1	152	+162.352%
2026-07-02	58.1000	58.1000	58.1000	58.1000	+3.824%	1	152	+159.552%
2026-07-01	56.9200	56.9200	55.9600	55.9600	+15.073%	3	152	+169.478%
2026-06-26	48.6300	48.6300	48.6300	48.6300	-4.460%	1	153	+210.097%
2026-06-25	52.6000	52.6000	50.9000	50.9000	+74.315%	3	152	+196.267%
2026-06-23	29.2000	29.2000	29.2000	29.2000	+1.742%	2	149	+416.438%
2026-06-22	29.0000	29.1000	27.0000	28.7000	-15.089%	7	148	+425.436%
2026-06-16	33.7000	33.8000	32.7000	33.8000	-1.170%	5	142	+346.154%
2026-06-15	32.7000	34.2000	32.7000	34.2000	-2.564%	3	143	+340.936%
2026-06-12	35.1000	35.1000	35.1000	35.1000	-5.135%	1	143	+329.630%
2026-06-11	36.7000	37.0000	36.7000	37.0000	+7.558%	10	143	+307.568%
2026-06-08	35.4000	35.4000	34.4000	34.4000	-12.043%	3	133	+338.372%
2026-06-04	40.5000	40.5000	39.1100	39.1100	+8.942%	5	134	+285.579%
2026-06-03	35.2000	36.0000	35.1000	35.9000	-6.266%	13	138	+320.056%
2026-06-02	38.6000	38.6000	38.3000	38.3000	-17.457%	12	126	+293.734%
2026-05-29	39.3500	46.4000	39.2200	46.4000	+11.807%	68	135	+225.000%
2026-05-28	41.5000	41.5000	41.5000	41.5000	+61.479%	1	155	+263.373%
2026-05-27	24.5000	25.7000	24.5000	25.7000	-0.887%	9	156	+486.770%
2026-05-20	25.9300	25.9300	25.9300	25.9300	+0.116%	1	154	+481.566%
2026-05-14	27.0000	27.0000	25.9000	25.9000	+13.051%	4	154	+482.239%
2026-05-13	23.0000	23.0000	22.5000	22.9100	-19.046%	15	152	+558.228%
2026-05-12	28.3000	28.3000	28.3000	28.3000	-5.667%	3	152	+432.862%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-7.121%	1	152	+402.667%
2026-05-07	32.3000	32.3000	32.3000	32.3000	+0.311%	2	148	+366.873%
2026-05-06	33.2000	33.3000	32.2000	32.2000	+5.229%	10	148	+368.323%
2026-05-05	31.0000	31.0000	29.4000	30.6000	+4.795%	17	140	+392.810%
2026-05-04	29.6000	29.6000	29.2000	29.2000	-9.317%	5	124	+416.438%
2026-05-01	32.3000	32.3000	32.2000	32.2000	-8.885%	3	116	+368.323%
2026-04-30	33.5000	35.5200	33.3000	35.3400	+1.552%	22	116	+326.712%
2026-04-24	34.9100	35.4100	34.8000	34.8000	+8.750%	18	121	+333.333%
2026-04-23	33.0100	34.4000	27.6000	32.0000	-47.593%	157	119	+371.250%
2026-04-16	61.5000	61.6000	61.0000	61.0600	-9.541%	4	74	+146.970%
2026-04-14	67.5000	67.5000	67.5000	67.5000	+40.333%	1	73	+123.407%
2026-04-07	44.4000	48.1000	44.4000	48.1000	-0.620%	4	73	+213.514%
2026-03-31	48.4000	48.4000	48.4000	48.4000	+3.419%	1	73	+211.570%
2026-03-30	46.8000	46.8000	46.8000	46.8000	-6.024%	1	72	+222.222%
2026-03-26	49.8000	49.8000	49.8000	49.8000	+25.758%	5	72	+202.811%
2026-03-16	39.6000	39.6000	39.6000	39.6000	+3.665%	1	67	+280.808%
2026-03-13	40.3300	40.3300	38.2000	38.2000	-30.609%	3	66	+294.764%
2026-03-10	55.0500	55.0500	55.0500	55.0500	-10.488%	1	67	+173.933%
2026-03-05	61.5000	61.5000	61.5000	61.5000	+0.820%	1	66	+145.203%
2026-03-04	61.0000	61.0000	61.0000	61.0000	+1.667%	1	66	+147.213%
2026-03-02	60.0000	60.0000	60.0000	60.0000	-8.018%	1	65	+151.333%
2026-02-23	63.5000	65.2300	63.5000	65.2300	+10.093%	3	65	+131.182%
2026-02-18	59.2500	59.2500	59.2500	59.2500	+1.473%	3	64	+154.515%
2026-02-12	52.5000	58.3900	52.5000	58.3900	-46.184%	8	67	+158.263%
2026-01-30	108.5000	108.5000	108.5000	108.5000	-21.377%	5	60	+38.986%
2026-01-08	138.4000	138.4000	138.0000	138.0000	+21.790%	2	60	+9.275%
2025-12-31	113.3100	113.3100	113.3100	113.3100	+3.000%	5	60	+33.086%
2025-12-23	110.0100	110.0100	110.0100	110.0100	-0.892%	2	60	+37.078%
2025-12-08	111.0000	111.0000	111.0000	111.0000	+10.043%	1	62	+35.856%
2025-10-30	100.8700	100.8700	100.8700	100.8700	-11.440%	2	63	+49.499%
2025-10-24	113.9000	113.9000	113.9000	113.9000	+1.515%	2	65	+32.397%
2025-10-23	112.2000	112.2000	112.2000	112.2000	+7.864%	24	67	+34.403%
2025-10-21	103.7000	104.0200	103.7000	104.0200	+14.433%	2	68	+44.972%
2025-10-13	90.9000	90.9000	90.9000	90.9000	-8.918%	2	69	+65.897%
2025-10-03	96.7700	99.8000	96.7700	99.8000	+14.253%	9	67	+51.102%
2025-10-02	87.3500	87.3500	87.3500	87.3500	+67.981%	1	61	+72.639%
2025-09-24	51.8800	52.0000	51.2800	52.0000	-5.455%	17	62	+190.000%
2025-09-23	55.0000	55.0000	55.0000	55.0000	-4.014%	15	64	+174.182%
2025-09-22	58.0100	58.4200	57.3000	57.3000	+12.574%	11	64	+163.176%
2025-09-17	50.9000	50.9000	50.9000	50.9000	-13.656%	12	73	+196.267%
2025-09-16	58.2000	58.9500	58.2000	58.9500	-5.529%	28	61	+155.810%
2025-09-12	62.4000	62.4000	62.4000	62.4000	+5.051%	1	55	+141.667%
2025-09-09	59.4000	59.4000	59.4000	59.4000	-3.100%	1	55	+153.872%
2025-08-21	63.5200	64.6000	61.3000	61.3000	+7.074%	22	54	+146.003%
2025-08-12	57.2500	57.2500	57.2500	57.2500	-10.266%	1	54	+163.406%
2025-07-28	61.1400	63.8000	61.1400	63.8000	+2.655%	6	55	+136.364%
2025-07-24	62.1500	62.1500	62.1500	62.1500	+5.500%	1	51	+142.639%
2025-07-23	65.8000	65.8000	58.6300	58.9100	+50.473%	25	52	+155.984%
2025-07-02	39.0000	39.1500	39.0000	39.1500	+19.652%	2	32	+285.185%
2025-06-16	33.4700	33.4700	32.7200	32.7200	+8.344%	4	33	+360.880%
2025-06-02	30.2000	30.2000	30.2000	30.2000	-12.717%	1	31	+399.338%
2025-05-30	34.6000	34.6000	34.6000	34.6000	+15.333%	6	30	+335.838%
2025-05-21	32.0000	32.0000	30.0000	30.0000	-7.550%	8	30	+402.667%
2025-05-14	32.4500	32.4500	32.4500	32.4500	-14.448%	1	25	+364.715%
2025-05-06	37.9300	37.9300	37.9300	37.9300	-4.193%	5	26	+297.574%
2025-05-05	39.5900	39.5900	39.5900	39.5900	-7.930%	1	21	+280.904%
2025-04-30	43.0000	43.0000	43.0000	43.0000	+8.861%	1	21	+250.698%
2025-04-24	39.5000	39.5000	39.5000	39.5000	-25.472%	1	21	+281.772%
2025-04-07	53.0000	53.0000	53.0000	53.0000	-8.320%	1	22	+184.528%
2025-04-04	57.8100	57.8100	57.8100	57.8100	-6.998%	2	21	+160.855%
2025-04-03	62.1600	62.1600	62.1600	62.1600	-9.255%	1	20	+142.600%
2025-04-02	68.2700	68.5000	68.2700	68.5000	-20.349%	2	18	+120.146%
2025-03-25	87.3500	87.3500	86.0000	86.0000	-0.578%	7	18	+75.349%
2025-03-24	86.5000	86.5000	86.5000	86.5000	-3.889%	1	12	+74.335%
2025-03-20	90.0000	90.0000	90.0000	90.0000	+4.858%	1	12	+67.556%
2025-03-11	86.0300	86.0300	85.8300	85.8300	-7.710%	2	11	+75.696%
2025-03-06	93.0000	93.0000	93.0000	93.0000	+0.541%	1	9	+62.151%
2025-02-19	92.5000	92.5000	92.5000	92.5000	-2.116%	5	9	+63.027%
2024-12-30	94.5000	94.5000	94.5000	94.5000	-5.140%	2	4	+59.577%
2024-12-24	99.6200	99.6200	99.6200	99.6200	+1.653%	1	1	+51.375%
2024-12-23	98.0000	98.0000	98.0000	98.0000	0.000%	1	1	+53.878%