Dark

TMO20270115C550
TMO Jan 15 2027 550.00 Call (TMO270115C00550000)
option OPRA

EOD

Sep 24, 2026

139.57+11.620%(+14.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	139.5700	139.5700	139.5700	139.5700	+11.620%	4	555	0.000%
2026-09-21	125.0400	125.0400	125.0400	125.0400	+54.085%	1	559	+11.620%
2026-09-08	81.1500	81.1500	81.1500	81.1500	-7.289%	10	559	+71.990%
2026-09-01	87.5300	87.5300	87.5300	87.5300	-14.705%	1	549	+59.454%
2026-08-28	102.6200	102.6200	102.6200	102.6200	-1.137%	1	550	+36.007%
2026-08-24	103.3000	103.8000	100.2600	103.8000	+23.763%	13	551	+34.461%
2026-08-11	83.8700	83.8700	83.8700	83.8700	+1.994%	2	560	+66.412%
2026-08-10	82.2300	82.2300	82.2300	82.2300	+8.340%	2	558	+69.731%
2026-08-07	75.9000	75.9000	75.9000	75.9000	+15.878%	8	560	+83.887%
2026-07-31	65.5000	65.5000	65.5000	65.5000	+4.449%	1	560	+113.084%
2026-07-30	62.3500	63.8000	62.3500	62.7100	+2.972%	252	559	+122.564%
2026-07-24	61.4000	61.8000	60.6000	60.9000	-17.255%	58	614	+129.179%
2026-07-23	73.0000	73.6000	70.7700	73.6000	+73.995%	6	605	+89.633%
2026-07-22	42.0000	43.5000	42.0000	42.3000	-12.784%	6	609	+229.953%
2026-07-17	48.8000	48.8000	48.5000	48.5000	0.000%	4	606	+187.773%
2026-07-14	48.5000	48.5000	48.5000	48.5000	+1.042%	8	610	+187.773%
2026-07-13	48.0000	48.0000	48.0000	48.0000	+3.896%	1	610	+190.771%
2026-07-10	46.2000	46.2000	46.2000	46.2000	+15.212%	1	610	+202.100%
2026-07-07	42.2400	42.2400	40.0000	40.1000	-2.195%	3	610	+248.055%
2026-07-06	37.7000	41.0000	37.7000	41.0000	-2.381%	2	610	+240.415%
2026-07-01	42.0000	42.0000	42.0000	42.0000	+7.692%	1	611	+232.310%
2026-06-26	39.0000	39.0000	39.0000	39.0000	+11.429%	6	611	+257.872%
2026-06-25	35.0000	35.0000	35.0000	35.0000	+68.269%	2	605	+298.771%
2026-06-23	20.0000	20.8000	20.0000	20.8000	-3.882%	9	605	+571.010%
2026-06-18	21.6400	21.6400	21.6400	21.6400	+6.601%	1	606	+544.963%
2026-06-17	22.6000	22.6000	20.3000	20.3000	-17.244%	7	606	+587.537%
2026-06-15	23.2000	24.7000	23.2000	24.5300	-7.434%	8	606	+468.977%
2026-06-11	26.5000	26.5000	26.5000	26.5000	-9.247%	2	606	+426.679%
2026-06-04	31.5000	31.5000	29.2000	29.2000	-6.709%	2	606	+377.979%
2026-06-02	31.3000	31.3000	31.3000	31.3000	-11.831%	2	606	+345.911%
2026-05-29	35.0000	35.5000	35.0000	35.5000	+15.036%	6	606	+293.155%
2026-05-28	23.8500	30.8600	23.8500	30.8600	+68.634%	19	605	+352.268%
2026-05-27	17.2700	18.5000	17.2700	18.3000	+10.909%	4	604	+662.678%
2026-05-22	18.0000	18.0000	16.5000	16.5000	-10.811%	2	603	+745.879%
2026-05-21	17.8000	19.1000	17.8000	18.5000	+4.520%	512	602	+654.432%
2026-05-20	16.8000	17.7000	16.8000	17.7000	+11.321%	8	602	+688.531%
2026-05-18	14.7000	16.0000	14.7000	15.9000	+5.298%	17	110	+777.799%
2026-05-15	16.0000	16.0000	15.1000	15.1000	-18.817%	23	110	+824.305%
2026-05-14	18.6000	18.6000	18.6000	18.6000	+12.727%	3	110	+650.376%
2026-05-13	18.0000	18.0000	15.2500	16.5000	-23.963%	20	105	+745.879%
2026-04-28	21.7000	21.7000	21.7000	21.7000	-5.652%	1	105	+543.180%
2026-04-27	22.7000	23.0000	22.7000	23.0000	-2.003%	2	105	+506.826%
2026-04-24	24.8000	24.8000	23.4700	23.4700	+9.417%	4	104	+494.674%
2026-04-23	21.4500	21.4500	21.4500	21.4500	-52.056%	1	103	+550.676%
2026-04-22	44.7400	44.7400	44.7400	44.7400	-9.944%	1	103	+211.958%
2026-04-14	49.6800	49.6800	49.6800	49.6800	+24.200%	2	102	+180.938%
2026-04-08	39.9600	40.8800	39.9600	40.0000	-1.985%	9	100	+248.925%
2026-04-02	40.8100	40.8100	40.8100	40.8100	+22.149%	1	99	+242.000%
2026-03-30	33.4100	33.4100	33.4100	33.4100	-12.768%	1	99	+317.749%
2026-03-26	40.2000	40.2000	38.3000	38.3000	+1.162%	3	99	+264.413%
2026-03-25	37.9400	37.9400	37.8600	37.8600	+31.779%	10	99	+268.648%
2026-03-13	30.9000	30.9000	28.7000	28.7300	-37.133%	4	94	+385.799%
2026-02-23	45.7000	45.7000	45.7000	45.7000	-0.652%	1	96	+205.405%
2026-02-13	46.0000	46.0000	46.0000	46.0000	+10.259%	1	96	+203.413%
2026-02-12	41.7200	41.7200	41.7200	41.7200	-36.615%	1	96	+234.540%
2026-02-09	62.5000	65.8200	62.5000	65.8200	+5.312%	6	95	+112.048%
2026-02-06	61.9000	62.5000	61.9000	62.5000	-5.732%	5	91	+123.312%
2026-02-05	70.1800	70.1800	66.3000	66.3000	-18.249%	5	90	+110.513%
2026-02-03	81.1000	81.1000	81.1000	81.1000	-34.428%	1	88	+72.096%
2026-01-23	123.6800	123.6800	123.6800	123.6800	-3.375%	5	89	+12.848%
2026-01-21	128.0000	128.0000	128.0000	128.0000	+2.811%	1	89	+9.039%
2026-01-16	124.5000	124.5000	124.5000	124.5000	+4.490%	1	89	+12.104%
2026-01-14	119.1500	119.1500	119.1500	119.1500	-0.708%	2	89	+17.138%
2026-01-08	120.0000	120.0000	120.0000	120.0000	+28.068%	1	87	+16.308%
2025-12-31	93.7000	93.7000	93.7000	93.7000	-0.425%	5	88	+48.954%
2025-12-30	94.1000	94.1000	93.7700	94.1000	+0.502%	15	88	+48.321%
2025-12-29	93.6300	93.6300	93.6300	93.6300	+19.762%	1	88	+49.065%
2025-12-18	78.1700	78.1800	78.1700	78.1800	-10.375%	5	88	+78.524%
2025-12-09	87.2300	87.2300	87.2300	87.2300	-17.708%	5	83	+60.002%
2025-11-21	106.0000	106.0000	106.0000	106.0000	-0.207%	1	86	+31.670%
2025-11-12	106.2200	106.2200	106.2200	106.2200	+21.658%	3	87	+31.397%
2025-11-03	87.3100	87.3100	87.3100	87.3100	-5.098%	1	88	+59.856%
2025-10-29	92.0000	92.0000	92.0000	92.0000	+1.657%	1	88	+51.707%
2025-10-21	90.4500	90.5000	90.4500	90.5000	+25.869%	2	89	+54.221%
2025-10-13	71.8000	71.9000	71.7000	71.9000	-1.439%	5	87	+94.117%
2025-10-10	74.2500	74.2500	72.9500	72.9500	-2.081%	4	82	+91.323%
2025-10-09	74.5000	74.5000	74.5000	74.5000	-6.991%	1	80	+87.342%
2025-10-07	79.7300	80.1000	79.7300	80.1000	-2.968%	19	65	+74.245%
2025-10-06	82.5500	82.5500	82.5500	82.5500	+6.792%	1	65	+69.073%
2025-10-01	60.0000	77.3000	60.0000	77.3000	+108.300%	5	65	+80.556%
2025-09-25	37.1100	37.1100	37.1100	37.1100	-12.020%	1	66	+276.098%
2025-09-23	43.5000	43.5000	42.1800	42.1800	-8.701%	8	66	+230.891%
2025-09-04	46.2000	46.2000	46.2000	46.2000	-6.667%	1	59	+202.100%
2025-09-03	49.5000	49.5000	49.5000	49.5000	+3.340%	10	59	+181.960%
2025-08-28	47.9000	47.9000	47.9000	47.9000	-0.208%	5	59	+191.378%
2025-08-27	48.0000	48.0000	48.0000	48.0000	-11.111%	10	60	+190.771%
2025-08-22	54.0000	54.0000	54.0000	54.0000	-3.364%	5	60	+158.463%
2025-08-19	52.8700	55.8800	52.8700	55.8800	+9.354%	10	60	+149.767%
2025-08-15	51.0000	51.1000	51.0000	51.1000	+4.392%	10	50	+173.131%
2025-08-14	48.9500	48.9500	48.9500	48.9500	-4.301%	1	50	+185.128%
2025-07-24	50.0300	51.1500	50.0300	51.1500	+8.830%	21	49	+172.864%
2025-07-23	50.0000	50.0000	47.0000	47.0000	+100.085%	3	38	+196.957%
2025-07-21	24.5000	24.7000	23.4900	23.4900	-10.344%	8	37	+494.168%
2025-07-15	28.1000	28.1000	26.2000	26.2000	-18.125%	2	32	+432.710%
2025-07-11	31.1000	32.0000	31.1000	32.0000	+19.850%	2	31	+336.156%
2025-06-13	26.7000	26.7000	26.7000	26.7000	-9.949%	8	30	+422.734%
2025-06-12	29.6500	29.6500	29.6500	29.6500	+18.647%	4	30	+370.725%
2025-06-06	24.9900	24.9900	24.9900	24.9900	+4.561%	2	26	+458.503%
2025-06-05	23.9000	23.9000	23.9000	23.9000	-8.077%	3	26	+483.975%
2025-05-28	26.0000	26.0000	26.0000	26.0000	-4.901%	1	26	+436.808%
2025-05-27	25.1000	27.3400	25.1000	27.3400	+6.589%	3	25	+410.497%
2025-05-19	25.6500	25.6500	25.6500	25.6500	+6.432%	1	26	+444.133%
2025-05-15	22.0800	24.1000	22.0800	24.1000	-27.844%	4	27	+479.129%
2025-05-13	33.3000	33.4000	33.3000	33.4000	+24.627%	4	28	+317.874%
2025-05-07	26.8000	26.8000	26.8000	26.8000	-10.667%	1	24	+420.784%
2025-04-25	30.0000	30.0000	30.0000	30.0000	-12.281%	2	24	+365.233%
2025-04-21	34.2500	34.2500	34.2000	34.2000	-15.784%	5	24	+308.099%
2025-04-16	40.6100	40.6100	40.6100	40.6100	-6.644%	1	21	+243.684%
2025-04-14	43.5000	43.5000	43.5000	43.5000	-4.605%	2	21	+220.851%
2025-04-09	45.6000	45.6000	45.6000	45.6000	-2.979%	3	19	+206.075%
2025-04-04	47.0000	47.0000	47.0000	47.0000	-16.740%	6	17	+196.957%
2025-04-02	56.4500	56.4500	56.4500	56.4500	+2.636%	4	17	+147.245%
2025-04-01	58.7300	58.7300	55.0000	55.0000	-3.762%	5	13	+153.764%
2025-03-31	56.4000	57.1500	55.3700	57.1500	-11.395%	3	13	+144.217%
2025-03-28	64.4000	64.5000	63.7200	64.5000	-10.985%	8	10	+116.388%
2025-03-13	72.4600	72.4600	72.4600	72.4600	-12.699%	1	6	+92.617%
2025-02-21	83.0000	83.0000	83.0000	83.0000	-13.542%	6	6	+68.157%
2025-02-10	96.0000	96.0000	96.0000	96.0000	+15.635%	1	3	+45.385%
2024-11-15	83.0200	83.0200	83.0200	83.0200	-23.130%	2	2	+68.116%
2024-10-24	108.0000	108.0000	108.0000	108.0000	-23.431%	5	1	+29.231%
2024-09-23	141.2600	141.2600	141.0500	141.0500	+0.822%	5	6	-1.049%
2024-09-18	139.9000	139.9000	139.9000	139.9000	0.000%	1	1	-0.236%