Dark

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

Inactive

Jul 24, 2026

70.20-9.008%(-6.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	70.2000	70.2000	70.2000	70.2000	-9.008%	1	302	0.000%
2026-07-23	79.5000	79.5000	77.1500	77.1500	+63.800%	2	302	-9.008%
2026-07-22	47.1000	47.1000	47.1000	47.1000	+9.535%	3	304	+49.045%
2026-07-21	43.0000	43.0000	43.0000	43.0000	-20.370%	1	304	+63.256%
2026-07-17	52.9000	54.0000	52.9000	54.0000	-8.085%	16	305	+30.000%
2026-07-16	58.7500	58.7500	58.7500	58.7500	+8.395%	1	290	+19.489%
2026-07-14	54.2000	54.2000	54.2000	54.2000	+9.274%	1	289	+29.520%
2026-07-10	49.6000	49.6000	49.6000	49.6000	+10.222%	1	290	+41.532%
2026-07-07	46.3000	46.3000	44.2000	45.0000	0.000%	8	290	+56.000%
2026-07-06	45.0000	45.0000	45.0000	45.0000	+5.882%	1	296	+56.000%
2026-06-26	42.5000	42.5000	42.5000	42.5000	+3.659%	1	297	+65.176%
2026-06-25	41.0000	41.0000	41.0000	41.0000	+80.617%	1	297	+71.220%
2026-06-23	22.7000	22.7000	22.7000	22.7000	-14.340%	1	298	+209.251%
2026-06-16	27.3000	27.3000	25.7000	26.5000	+1.923%	7	299	+164.906%
2026-06-15	25.9000	26.0000	25.9000	26.0000	-12.752%	2	305	+170.000%
2026-06-11	31.7000	31.7000	29.8000	29.8000	-9.970%	2	305	+135.570%
2026-06-10	36.6000	36.6000	33.1000	33.1000	+1.223%	5	305	+112.085%
2026-06-04	33.2000	33.2000	32.7000	32.7000	-15.938%	5	305	+114.679%
2026-05-29	35.5800	38.9000	35.5800	38.9000	+10.480%	6	309	+80.463%
2026-05-28	35.4200	35.4200	35.2100	35.2100	+70.922%	3	309	+99.375%
2026-05-27	20.5000	20.7000	19.2000	20.6000	+5.641%	35	309	+240.777%
2026-05-20	18.9000	19.5000	18.9000	19.5000	+8.333%	4	303	+260.000%
2026-05-18	18.0000	18.0000	18.0000	18.0000	+0.559%	1	301	+290.000%
2026-05-15	17.8000	17.9000	17.8000	17.9000	-10.945%	4	301	+292.179%
2026-05-14	20.5000	20.5000	20.1000	20.1000	+7.086%	2	301	+249.254%
2026-05-13	18.8000	18.8000	18.7700	18.7700	-13.502%	51	302	+274.001%
2026-05-12	20.8900	21.7000	20.8900	21.7000	+8.500%	2	302	+223.502%
2026-05-11	21.3000	21.3000	19.7000	20.0000	-11.504%	21	302	+251.000%
2026-05-08	20.6000	22.8000	20.6000	22.6000	-11.198%	4	291	+210.619%
2026-05-01	25.4000	25.6000	25.3000	25.4500	-2.002%	18	286	+175.835%
2026-04-23	25.9700	25.9700	25.9700	25.9700	-48.390%	1	286	+170.312%
2026-04-22	50.3200	50.3200	50.3200	50.3200	-7.670%	1	285	+39.507%
2026-04-21	54.5000	54.5000	54.5000	54.5000	-2.679%	2	284	+28.807%
2026-04-17	56.1000	56.1000	56.0000	56.0000	-2.778%	2	284	+25.357%
2026-04-14	57.6000	57.6000	57.6000	57.6000	+36.170%	2	283	+21.875%
2026-04-13	42.3000	42.3000	42.3000	42.3000	+1.928%	1	283	+65.957%
2026-04-10	41.5000	41.5000	41.5000	41.5000	-5.251%	1	283	+69.157%
2026-04-09	43.8000	43.8000	43.8000	43.8000	-0.905%	1	283	+60.274%
2026-04-08	44.2000	44.2000	44.2000	44.2000	+10.500%	1	282	+58.824%
2026-04-07	36.4000	40.0000	36.4000	40.0000	+4.712%	4	282	+75.500%
2026-04-06	38.2000	38.2000	38.2000	38.2000	-15.487%	1	285	+83.770%
2026-04-01	45.2000	45.2000	45.2000	45.2000	+11.881%	1	284	+55.310%
2026-03-25	40.4000	40.4000	40.4000	40.4000	+0.748%	1	283	+73.762%
2026-03-24	38.6000	40.1000	38.6000	40.1000	+11.389%	9	284	+75.062%
2026-03-23	37.1000	37.1000	36.0000	36.0000	+18.812%	6	283	+95.000%
2026-03-19	30.6500	30.6500	30.3000	30.3000	-10.882%	2	284	+131.683%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+6.018%	1	284	+106.471%
2026-03-16	33.1000	33.1000	32.0700	32.0700	-0.712%	2	283	+118.896%
2026-03-13	34.6000	34.6000	31.9000	32.3000	-11.507%	5	284	+117.337%
2026-03-12	36.5000	36.5000	36.5000	36.5000	-13.915%	2	283	+92.329%
2026-03-11	42.4000	42.4000	42.4000	42.4000	-7.826%	1	284	+65.566%
2026-03-09	46.2000	46.2000	46.0000	46.0000	0.000%	6	284	+52.609%
2026-03-06	46.2000	46.2000	46.0000	46.0000	-11.025%	2	285	+52.609%
2026-03-04	51.7000	51.7000	51.7000	51.7000	+12.636%	1	285	+35.783%
2026-03-03	45.9000	45.9000	45.9000	45.9000	-5.846%	1	285	+52.941%
2026-03-02	48.7500	48.7500	48.7500	48.7500	-3.846%	1	286	+44.000%
2026-02-26	50.8000	51.2000	50.7000	50.7000	-3.096%	8	286	+38.462%
2026-02-19	52.6400	52.8400	52.3200	52.3200	+4.640%	24	286	+34.174%
2026-02-18	50.0000	50.0000	50.0000	50.0000	-17.763%	59	280	+40.400%
2026-02-11	60.8000	60.8000	60.8000	60.8000	-18.933%	1	260	+15.461%
2026-02-05	75.0000	75.0000	75.0000	75.0000	-38.776%	1	261	-6.400%
2026-01-12	122.5000	122.5000	122.5000	122.5000	-1.210%	3	261	-42.694%
2026-01-08	124.3000	124.3000	124.0000	124.0000	+28.484%	4	259	-43.387%
2025-12-23	96.5100	96.5100	96.5100	96.5100	+1.185%	1	261	-27.261%
2025-12-10	95.3800	95.3800	95.3800	95.3800	-15.173%	1	262	-26.400%
2025-11-12	112.4400	112.4400	112.4400	112.4400	+12.026%	4	261	-37.567%
2025-11-07	100.3700	100.3700	100.3700	100.3700	+4.443%	1	261	-30.059%
2025-11-03	93.8400	96.1000	93.7900	96.1000	-1.284%	5	263	-26.951%
2025-10-23	97.3500	97.3500	97.3500	97.3500	+9.407%	1	263	-27.889%
2025-10-20	88.9800	88.9800	88.9800	88.9800	+14.488%	10	263	-21.106%
2025-10-13	77.7200	77.7200	77.7200	77.7200	-9.312%	1	253	-9.676%
2025-10-07	92.0200	92.0200	85.7000	85.7000	+2.573%	3	255	-18.086%
2025-10-03	83.5500	83.5500	83.5500	83.5500	+80.844%	1	255	-15.978%
2025-09-23	46.2000	46.2000	46.2000	46.2000	-0.922%	1	255	+51.948%
2025-09-15	46.7500	46.7500	46.6300	46.6300	-8.569%	4	254	+50.547%
2025-09-09	51.0000	51.0000	51.0000	51.0000	-11.304%	1	255	+37.647%
2025-09-05	57.5000	57.5000	57.5000	57.5000	-4.959%	1	254	+22.087%
2025-08-22	60.5000	60.5000	60.5000	60.5000	+21.730%	1	254	+16.033%
2025-08-12	47.2900	49.7000	47.2900	49.7000	-11.091%	2	255	+41.247%
2025-07-29	55.9000	55.9000	55.9000	55.9000	+4.330%	1	253	+25.581%
2025-07-28	53.5800	53.5800	53.5800	53.5800	+78.600%	1	252	+31.019%
2025-07-22	30.0000	30.0000	30.0000	30.0000	-8.564%	1	252	+134.000%
2025-07-03	32.8100	32.8100	32.8100	32.8100	+31.240%	1	254	+113.959%
2025-06-30	25.0000	25.0000	25.0000	25.0000	-10.714%	1	256	+180.800%
2025-06-25	28.0000	28.0000	28.0000	28.0000	+0.036%	1	255	+150.714%
2025-05-28	27.9900	27.9900	27.9900	27.9900	-3.483%	5	256	+150.804%
2025-05-27	29.0000	29.0000	29.0000	29.0000	+5.455%	1	251	+142.069%
2025-05-21	27.5000	27.5000	27.5000	27.5000	-1.786%	1	251	+155.273%
2025-05-19	26.8000	28.7000	26.8000	28.0000	-1.754%	209	251	+150.714%
2025-05-16	28.5000	28.5000	28.5000	28.5000	+31.336%	2	272	+146.316%
2025-05-15	21.7000	21.7000	21.7000	21.7000	-22.500%	3	272	+223.502%
2025-05-14	34.0000	34.0000	28.0000	28.0000	-21.831%	8	272	+150.714%
2025-05-12	32.0000	35.9200	32.0000	35.8200	+15.548%	8	268	+95.980%
2025-05-08	29.0000	31.0000	29.0000	31.0000	+5.085%	6	273	+126.452%
2025-05-07	29.5000	30.0000	29.5000	29.5000	+1.724%	5	267	+137.966%
2025-05-06	30.0000	30.0000	29.0000	29.0000	-13.819%	6	269	+142.069%
2025-05-05	33.6500	33.6500	33.6500	33.6500	-26.848%	2	263	+108.618%
2025-04-16	46.0000	46.0000	46.0000	46.0000	-6.122%	1	261	+52.609%
2025-04-14	49.0000	49.0000	49.0000	49.0000	+4.255%	1	261	+43.265%
2025-04-09	47.0000	47.0000	47.0000	47.0000	-4.685%	1	261	+49.362%
2025-04-08	49.3100	49.3100	49.3100	49.3100	+4.030%	2	261	+42.365%
2025-04-07	47.4000	47.4000	47.4000	47.4000	-3.443%	1	263	+48.101%
2025-04-04	51.3100	51.3100	49.0900	49.0900	-28.346%	4	263	+43.003%
2025-03-28	67.9200	68.5100	67.9200	68.5100	-7.519%	10	263	+2.467%
2025-03-26	74.0800	74.0800	74.0800	74.0800	-18.261%	1	263	-5.238%
2025-02-25	90.5000	90.6300	90.5000	90.6300	-8.455%	2	260	-22.542%
2025-02-10	98.5000	99.0000	98.5000	99.0000	-29.286%	4	260	-29.091%
2025-01-30	139.0500	141.5000	138.0000	140.0000	+52.922%	502	672	-49.857%
2024-12-17	91.2500	91.5500	91.2500	91.5500	-0.608%	7	672	-23.321%
2024-12-16	92.1100	92.1100	92.1100	92.1100	+2.641%	1	678	-23.787%
2024-12-12	90.0000	90.0000	89.7400	89.7400	-4.532%	2	678	-21.774%
2024-12-11	94.0000	94.0000	94.0000	94.0000	+12.575%	5	676	-25.319%
2024-12-05	83.5000	83.5000	83.5000	83.5000	-10.012%	2	671	-15.928%
2024-12-04	93.0000	93.0000	92.7900	92.7900	-0.971%	2	673	-24.345%
2024-12-02	93.7000	93.7000	93.7000	93.7000	+13.852%	3	671	-25.080%
2024-11-20	82.3000	82.3000	82.3000	82.3000	+11.066%	1	671	-14.702%
2024-11-19	74.1000	74.1000	74.1000	74.1000	-9.302%	3	672	-5.263%
2024-11-18	83.0000	83.0000	81.0000	81.7000	-3.199%	387	672	-14.076%
2024-11-15	83.0000	84.4000	83.0000	84.4000	-10.213%	4	309	-16.825%
2024-11-14	98.5000	99.5000	94.0000	94.0000	-9.572%	308	308	-25.319%
2024-10-30	104.5800	105.2500	103.9500	103.9500	0.000%	3	3	-32.468%