Dark

TMO20270115C540
TMO Jan 15 2027 540.00 Call (TMO270115C00540000)
option OPRA

EOD

Sep 22, 2026

130.80+31.207%(+31.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	131.1000	134.0000	130.8000	130.8000	+31.207%	9	308	0.000%
2026-08-31	99.6900	99.6900	99.6900	99.6900	-4.876%	1	307	+31.207%
2026-08-28	104.8000	104.8000	104.8000	104.8000	-7.257%	4	306	+24.809%
2026-08-26	113.0000	113.0000	113.0000	113.0000	+0.848%	1	302	+15.752%
2026-08-20	112.0500	112.0500	112.0500	112.0500	+43.654%	1	302	+16.734%
2026-08-07	78.0000	78.0000	78.0000	78.0000	+7.438%	1	302	+67.692%
2026-08-06	72.6000	72.6000	72.6000	72.6000	+5.600%	1	303	+80.165%
2026-07-31	68.7500	68.7500	68.7500	68.7500	-2.066%	1	302	+90.255%
2026-07-24	70.2000	70.2000	70.2000	70.2000	-9.008%	1	302	+86.325%
2026-07-23	79.5000	79.5000	77.1500	77.1500	+63.800%	2	302	+69.540%
2026-07-22	47.1000	47.1000	47.1000	47.1000	+9.535%	3	304	+177.707%
2026-07-21	43.0000	43.0000	43.0000	43.0000	-20.370%	1	304	+204.186%
2026-07-17	52.9000	54.0000	52.9000	54.0000	-8.085%	16	305	+142.222%
2026-07-16	58.7500	58.7500	58.7500	58.7500	+8.395%	1	290	+122.638%
2026-07-14	54.2000	54.2000	54.2000	54.2000	+9.274%	1	289	+141.328%
2026-07-10	49.6000	49.6000	49.6000	49.6000	+10.222%	1	290	+163.710%
2026-07-07	46.3000	46.3000	44.2000	45.0000	0.000%	8	290	+190.667%
2026-07-06	45.0000	45.0000	45.0000	45.0000	+5.882%	1	296	+190.667%
2026-06-26	42.5000	42.5000	42.5000	42.5000	+3.659%	1	297	+207.765%
2026-06-25	41.0000	41.0000	41.0000	41.0000	+80.617%	1	297	+219.024%
2026-06-23	22.7000	22.7000	22.7000	22.7000	-14.340%	1	298	+476.211%
2026-06-16	27.3000	27.3000	25.7000	26.5000	+1.923%	7	299	+393.585%
2026-06-15	25.9000	26.0000	25.9000	26.0000	-12.752%	2	305	+403.077%
2026-06-11	31.7000	31.7000	29.8000	29.8000	-9.970%	2	305	+338.926%
2026-06-10	36.6000	36.6000	33.1000	33.1000	+1.223%	5	305	+295.166%
2026-06-04	33.2000	33.2000	32.7000	32.7000	-15.938%	5	305	+300.000%
2026-05-29	35.5800	38.9000	35.5800	38.9000	+10.480%	6	309	+236.247%
2026-05-28	35.4200	35.4200	35.2100	35.2100	+70.922%	3	309	+271.485%
2026-05-27	20.5000	20.7000	19.2000	20.6000	+5.641%	35	309	+534.951%
2026-05-20	18.9000	19.5000	18.9000	19.5000	+8.333%	4	303	+570.769%
2026-05-18	18.0000	18.0000	18.0000	18.0000	+0.559%	1	301	+626.667%
2026-05-15	17.8000	17.9000	17.8000	17.9000	-10.945%	4	301	+630.726%
2026-05-14	20.5000	20.5000	20.1000	20.1000	+7.086%	2	301	+550.746%
2026-05-13	18.8000	18.8000	18.7700	18.7700	-13.502%	51	302	+596.857%
2026-05-12	20.8900	21.7000	20.8900	21.7000	+8.500%	2	302	+502.765%
2026-05-11	21.3000	21.3000	19.7000	20.0000	-11.504%	21	302	+554.000%
2026-05-08	20.6000	22.8000	20.6000	22.6000	-11.198%	4	291	+478.761%
2026-05-01	25.4000	25.6000	25.3000	25.4500	-2.002%	18	286	+413.949%
2026-04-23	25.9700	25.9700	25.9700	25.9700	-48.390%	1	286	+403.658%
2026-04-22	50.3200	50.3200	50.3200	50.3200	-7.670%	1	285	+159.936%
2026-04-21	54.5000	54.5000	54.5000	54.5000	-2.679%	2	284	+140.000%
2026-04-17	56.1000	56.1000	56.0000	56.0000	-2.778%	2	284	+133.571%
2026-04-14	57.6000	57.6000	57.6000	57.6000	+36.170%	2	283	+127.083%
2026-04-13	42.3000	42.3000	42.3000	42.3000	+1.928%	1	283	+209.220%
2026-04-10	41.5000	41.5000	41.5000	41.5000	-5.251%	1	283	+215.181%
2026-04-09	43.8000	43.8000	43.8000	43.8000	-0.905%	1	283	+198.630%
2026-04-08	44.2000	44.2000	44.2000	44.2000	+10.500%	1	282	+195.928%
2026-04-07	36.4000	40.0000	36.4000	40.0000	+4.712%	4	282	+227.000%
2026-04-06	38.2000	38.2000	38.2000	38.2000	-15.487%	1	285	+242.408%
2026-04-01	45.2000	45.2000	45.2000	45.2000	+11.881%	1	284	+189.381%
2026-03-25	40.4000	40.4000	40.4000	40.4000	+0.748%	1	283	+223.762%
2026-03-24	38.6000	40.1000	38.6000	40.1000	+11.389%	9	284	+226.185%
2026-03-23	37.1000	37.1000	36.0000	36.0000	+18.812%	6	283	+263.333%
2026-03-19	30.6500	30.6500	30.3000	30.3000	-10.882%	2	284	+331.683%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+6.018%	1	284	+284.706%
2026-03-16	33.1000	33.1000	32.0700	32.0700	-0.712%	2	283	+307.858%
2026-03-13	34.6000	34.6000	31.9000	32.3000	-11.507%	5	284	+304.954%
2026-03-12	36.5000	36.5000	36.5000	36.5000	-13.915%	2	283	+258.356%
2026-03-11	42.4000	42.4000	42.4000	42.4000	-7.826%	1	284	+208.491%
2026-03-09	46.2000	46.2000	46.0000	46.0000	0.000%	6	284	+184.348%
2026-03-06	46.2000	46.2000	46.0000	46.0000	-11.025%	2	285	+184.348%
2026-03-04	51.7000	51.7000	51.7000	51.7000	+12.636%	1	285	+152.998%
2026-03-03	45.9000	45.9000	45.9000	45.9000	-5.846%	1	285	+184.967%
2026-03-02	48.7500	48.7500	48.7500	48.7500	-3.846%	1	286	+168.308%
2026-02-26	50.8000	51.2000	50.7000	50.7000	-3.096%	8	286	+157.988%
2026-02-19	52.6400	52.8400	52.3200	52.3200	+4.640%	24	286	+150.000%
2026-02-18	50.0000	50.0000	50.0000	50.0000	-17.763%	59	280	+161.600%
2026-02-11	60.8000	60.8000	60.8000	60.8000	-18.933%	1	260	+115.132%
2026-02-05	75.0000	75.0000	75.0000	75.0000	-38.776%	1	261	+74.400%
2026-01-12	122.5000	122.5000	122.5000	122.5000	-1.210%	3	261	+6.776%
2026-01-08	124.3000	124.3000	124.0000	124.0000	+28.484%	4	259	+5.484%
2025-12-23	96.5100	96.5100	96.5100	96.5100	+1.185%	1	261	+35.530%
2025-12-10	95.3800	95.3800	95.3800	95.3800	-15.173%	1	262	+37.136%
2025-11-12	112.4400	112.4400	112.4400	112.4400	+12.026%	4	261	+16.329%
2025-11-07	100.3700	100.3700	100.3700	100.3700	+4.443%	1	261	+30.318%
2025-11-03	93.8400	96.1000	93.7900	96.1000	-1.284%	5	263	+36.108%
2025-10-23	97.3500	97.3500	97.3500	97.3500	+9.407%	1	263	+34.361%
2025-10-20	88.9800	88.9800	88.9800	88.9800	+14.488%	10	263	+46.999%
2025-10-13	77.7200	77.7200	77.7200	77.7200	-9.312%	1	253	+68.296%
2025-10-07	92.0200	92.0200	85.7000	85.7000	+2.573%	3	255	+52.625%
2025-10-03	83.5500	83.5500	83.5500	83.5500	+80.844%	1	255	+56.553%
2025-09-23	46.2000	46.2000	46.2000	46.2000	-0.922%	1	255	+183.117%
2025-09-15	46.7500	46.7500	46.6300	46.6300	-8.569%	4	254	+180.506%
2025-09-09	51.0000	51.0000	51.0000	51.0000	-11.304%	1	255	+156.471%
2025-09-05	57.5000	57.5000	57.5000	57.5000	-4.959%	1	254	+127.478%
2025-08-22	60.5000	60.5000	60.5000	60.5000	+21.730%	1	254	+116.198%
2025-08-12	47.2900	49.7000	47.2900	49.7000	-11.091%	2	255	+163.179%
2025-07-29	55.9000	55.9000	55.9000	55.9000	+4.330%	1	253	+133.989%
2025-07-28	53.5800	53.5800	53.5800	53.5800	+78.600%	1	252	+144.121%
2025-07-22	30.0000	30.0000	30.0000	30.0000	-8.564%	1	252	+336.000%
2025-07-03	32.8100	32.8100	32.8100	32.8100	+31.240%	1	254	+298.659%
2025-06-30	25.0000	25.0000	25.0000	25.0000	-10.714%	1	256	+423.200%
2025-06-25	28.0000	28.0000	28.0000	28.0000	+0.036%	1	255	+367.143%
2025-05-28	27.9900	27.9900	27.9900	27.9900	-3.483%	5	256	+367.310%
2025-05-27	29.0000	29.0000	29.0000	29.0000	+5.455%	1	251	+351.034%
2025-05-21	27.5000	27.5000	27.5000	27.5000	-1.786%	1	251	+375.636%
2025-05-19	26.8000	28.7000	26.8000	28.0000	-1.754%	209	251	+367.143%
2025-05-16	28.5000	28.5000	28.5000	28.5000	+31.336%	2	272	+358.947%
2025-05-15	21.7000	21.7000	21.7000	21.7000	-22.500%	3	272	+502.765%
2025-05-14	34.0000	34.0000	28.0000	28.0000	-21.831%	8	272	+367.143%
2025-05-12	32.0000	35.9200	32.0000	35.8200	+15.548%	8	268	+265.159%
2025-05-08	29.0000	31.0000	29.0000	31.0000	+5.085%	6	273	+321.935%
2025-05-07	29.5000	30.0000	29.5000	29.5000	+1.724%	5	267	+343.390%
2025-05-06	30.0000	30.0000	29.0000	29.0000	-13.819%	6	269	+351.034%
2025-05-05	33.6500	33.6500	33.6500	33.6500	-26.848%	2	263	+288.707%
2025-04-16	46.0000	46.0000	46.0000	46.0000	-6.122%	1	261	+184.348%
2025-04-14	49.0000	49.0000	49.0000	49.0000	+4.255%	1	261	+166.939%
2025-04-09	47.0000	47.0000	47.0000	47.0000	-4.685%	1	261	+178.298%
2025-04-08	49.3100	49.3100	49.3100	49.3100	+4.030%	2	261	+165.261%
2025-04-07	47.4000	47.4000	47.4000	47.4000	-3.443%	1	263	+175.949%
2025-04-04	51.3100	51.3100	49.0900	49.0900	-28.346%	4	263	+166.449%
2025-03-28	67.9200	68.5100	67.9200	68.5100	-7.519%	10	263	+90.921%
2025-03-26	74.0800	74.0800	74.0800	74.0800	-18.261%	1	263	+76.566%
2025-02-25	90.5000	90.6300	90.5000	90.6300	-8.455%	2	260	+44.323%
2025-02-10	98.5000	99.0000	98.5000	99.0000	-29.286%	4	260	+32.121%
2025-01-30	139.0500	141.5000	138.0000	140.0000	+52.922%	502	672	-6.571%
2024-12-17	91.2500	91.5500	91.2500	91.5500	-0.608%	7	672	+42.873%
2024-12-16	92.1100	92.1100	92.1100	92.1100	+2.641%	1	678	+42.004%
2024-12-12	90.0000	90.0000	89.7400	89.7400	-4.532%	2	678	+45.754%
2024-12-11	94.0000	94.0000	94.0000	94.0000	+12.575%	5	676	+39.149%
2024-12-05	83.5000	83.5000	83.5000	83.5000	-10.012%	2	671	+56.647%
2024-12-04	93.0000	93.0000	92.7900	92.7900	-0.971%	2	673	+40.963%
2024-12-02	93.7000	93.7000	93.7000	93.7000	+13.852%	3	671	+39.594%
2024-11-20	82.3000	82.3000	82.3000	82.3000	+11.066%	1	671	+58.931%
2024-11-19	74.1000	74.1000	74.1000	74.1000	-9.302%	3	672	+76.518%
2024-11-18	83.0000	83.0000	81.0000	81.7000	-3.199%	387	672	+60.098%
2024-11-15	83.0000	84.4000	83.0000	84.4000	-10.213%	4	309	+54.976%
2024-11-14	98.5000	99.5000	94.0000	94.0000	-9.572%	308	308	+39.149%
2024-10-30	104.5800	105.2500	103.9500	103.9500	0.000%	3	3	+25.830%