Dark

TMO20270115C560
TMO Jan 15 2027 560.00 Call (TMO270115C00560000)
option OPRA

EOD

Sep 28, 2026

133.30+38.407%(+36.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	133.3000	133.3000	133.3000	133.3000	+38.407%	1	376	0.000%
2026-09-15	96.3100	96.3100	96.3100	96.3100	+8.579%	1	377	+38.407%
2026-08-24	88.7000	88.7000	88.7000	88.7000	-7.023%	1	377	+50.282%
2026-08-21	95.4000	95.4000	95.4000	95.4000	-0.625%	5	377	+39.727%
2026-08-20	81.1500	99.6800	81.1500	96.0000	+25.523%	8	372	+38.854%
2026-08-11	76.4800	76.4800	76.4800	76.4800	+22.958%	1	376	+74.294%
2026-08-03	62.1500	62.2000	62.1500	62.2000	+9.123%	4	376	+114.309%
2026-07-27	57.0000	57.0000	57.0000	57.0000	-1.384%	1	380	+133.860%
2026-07-24	59.4500	59.4500	57.5000	57.8000	-11.350%	22	379	+130.623%
2026-07-23	65.2000	65.2000	65.2000	65.2000	+55.238%	1	395	+104.448%
2026-07-20	42.9000	42.9000	41.9000	42.0000	-7.080%	3	395	+217.381%
2026-07-14	43.7000	45.2000	43.7000	45.2000	+4.147%	3	392	+194.912%
2026-07-13	43.4000	43.4000	43.4000	43.4000	+3.088%	1	393	+207.143%
2026-07-10	42.1000	42.1000	42.1000	42.1000	+5.250%	1	392	+216.627%
2026-07-09	40.0000	40.0000	40.0000	40.0000	+5.820%	300	393	+233.250%
2026-07-07	37.8000	37.8000	37.8000	37.8000	+13.514%	1	93	+252.646%
2026-06-26	34.7100	34.7100	33.3000	33.3000	-7.242%	2	93	+300.300%
2026-06-25	27.3100	35.9000	27.3100	35.9000	+40.784%	2	94	+271.309%
2026-06-24	25.5000	25.5000	25.5000	25.5000	+50.000%	2	94	+422.745%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-28.270%	1	94	+684.118%
2026-06-11	23.7000	23.7000	23.7000	23.7000	-20.736%	2	94	+462.447%
2026-06-09	29.9000	29.9000	29.9000	29.9000	+27.234%	1	92	+345.819%
2026-06-08	23.5000	23.5000	23.5000	23.5000	-1.261%	1	92	+467.234%
2026-06-03	23.8000	23.8000	23.8000	23.8000	-15.901%	1	92	+460.084%
2026-06-02	28.4000	28.4000	28.0000	28.3000	-11.146%	5	92	+371.025%
2026-06-01	31.8500	31.8500	31.8500	31.8500	-1.087%	1	89	+318.524%
2026-05-29	29.5000	32.2000	29.4000	32.2000	+34.167%	18	89	+313.975%
2026-05-28	23.2000	24.0000	23.2000	24.0000	+50.943%	2	73	+455.417%
2026-05-27	16.4000	16.4000	15.3000	15.9000	+5.298%	4	72	+738.365%
2026-05-22	15.1000	15.1000	15.1000	15.1000	-10.651%	1	69	+782.781%
2026-05-21	16.8000	16.9000	16.6000	16.9000	+0.595%	4	68	+688.757%
2026-05-19	16.8000	16.8000	16.8000	16.8000	0.000%	1	68	+693.452%
2026-05-14	16.7000	16.8000	16.7000	16.8000	+14.286%	2	64	+693.452%
2026-05-13	14.7000	14.7000	14.7000	14.7000	-13.018%	1	58	+806.803%
2026-05-12	18.0000	18.0000	16.9000	16.9000	+6.625%	6	58	+688.757%
2026-05-08	15.8500	15.8500	15.8500	15.8500	-8.908%	2	58	+741.009%
2026-05-04	17.4000	17.4000	17.4000	17.4000	-0.571%	2	58	+666.092%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-63.693%	1	58	+661.714%
2026-04-15	48.2000	48.2000	48.1900	48.2000	+2.119%	20	57	+176.556%
2026-04-14	47.2000	47.2000	47.2000	47.2000	+32.213%	1	58	+182.415%
2026-04-08	35.7000	35.7000	35.7000	35.7000	+1.709%	1	57	+273.389%
2026-04-02	35.1000	35.1000	35.1000	35.1000	+43.794%	1	57	+279.772%
2026-03-18	24.4100	24.4100	24.4100	24.4100	-3.898%	20	57	+446.088%
2026-03-13	25.7000	25.7000	25.4000	25.4000	-10.563%	7	57	+424.803%
2026-03-12	28.6000	28.6100	28.4000	28.4000	-23.656%	12	54	+369.366%
2026-03-10	37.7000	37.7000	37.2000	37.2000	-6.061%	2	43	+258.333%
2026-03-06	39.6000	39.6000	39.6000	39.6000	-8.227%	2	44	+236.616%
2026-03-05	43.5000	43.8000	43.1500	43.1500	-29.030%	38	42	+208.922%
2026-02-05	65.5200	65.5200	60.8000	60.8000	-42.642%	2	37	+119.243%
2026-01-28	106.0000	106.0000	106.0000	106.0000	+5.055%	1	37	+25.755%
2026-01-13	100.9000	100.9000	100.9000	100.9000	-12.565%	1	38	+32.111%
2026-01-07	115.9400	115.9400	115.4000	115.4000	+16.003%	2	39	+15.511%
2025-12-01	99.5500	99.5500	99.4800	99.4800	+8.142%	4	40	+33.997%
2025-11-18	91.9900	91.9900	91.9900	91.9900	+7.641%	1	40	+44.907%
2025-10-31	85.4600	85.4600	85.4600	85.4600	-1.770%	1	39	+55.979%
2025-10-22	88.8700	88.8700	87.0000	87.0000	+25.180%	2	40	+53.218%
2025-10-14	69.5000	69.5000	69.5000	69.5000	-3.041%	2	41	+91.799%
2025-10-09	71.6800	71.6800	71.6800	71.6800	-4.503%	2	41	+85.965%
2025-10-07	75.0600	75.0600	75.0600	75.0600	-0.583%	2	41	+77.591%
2025-10-03	74.4000	75.5700	74.4000	75.5000	+13.534%	11	41	+76.556%
2025-10-01	66.5000	66.5000	66.5000	66.5000	+69.211%	1	40	+100.451%
2025-09-23	39.3000	39.3000	39.3000	39.3000	-9.238%	1	39	+239.186%
2025-09-19	43.3000	43.3000	43.3000	43.3000	+3.095%	4	39	+207.852%
2025-09-16	42.0000	42.0000	42.0000	42.0000	-3.670%	1	43	+217.381%
2025-09-09	43.6000	43.6000	43.6000	43.6000	-17.580%	1	44	+205.734%
2025-08-19	52.9000	52.9000	52.9000	52.9000	+17.556%	5	43	+151.985%
2025-08-13	45.0000	45.0000	45.0000	45.0000	+130.769%	2	38	+196.222%
2025-06-17	19.5000	19.5000	19.5000	19.5000	-14.436%	1	36	+583.590%
2025-05-15	22.7900	22.7900	22.7900	22.7900	-24.785%	1	35	+484.906%
2025-05-12	30.6500	30.6500	29.8500	30.3000	+4.483%	40	34	+339.934%
2025-04-25	29.0000	29.0000	29.0000	29.0000	-30.120%	4	55	+359.655%
2025-04-14	41.5000	41.5000	41.5000	41.5000	+18.911%	1	53	+221.205%
2025-04-10	34.9000	34.9000	34.9000	34.9000	-18.648%	3	53	+281.948%
2025-04-09	42.9000	42.9000	42.9000	42.9000	-11.364%	1	53	+210.723%
2025-04-03	48.4000	48.4000	48.4000	48.4000	-5.098%	3	52	+175.413%
2025-04-01	51.0000	51.0000	51.0000	51.0000	-1.525%	1	51	+161.373%
2025-03-31	51.7900	51.7900	51.7900	51.7900	-34.904%	1	50	+157.386%
2025-02-26	79.0800	79.5600	79.0800	79.5600	-2.344%	2	49	+67.547%
2025-02-25	79.4300	81.4700	79.4300	81.4700	+14.424%	2	48	+63.619%
2025-02-18	71.2000	71.2000	71.2000	71.2000	-17.209%	1	49	+87.219%
2025-02-11	86.0000	86.0000	86.0000	86.0000	-1.149%	1	48	+55.000%
2025-02-10	87.0000	87.0000	87.0000	87.0000	-30.367%	1	47	+53.218%
2025-01-30	124.9400	124.9400	124.9400	124.9400	+28.078%	1	47	+6.691%
2025-01-14	97.1100	97.5500	97.1100	97.5500	+19.693%	10	47	+36.648%
2024-12-06	80.1000	82.9000	80.1000	81.5000	+15.064%	46	47	+63.558%
2024-11-26	70.8300	70.8300	70.8300	70.8300	-28.707%	1	66	+88.197%
2024-10-25	101.9000	101.9000	98.6000	99.3500	0.000%	140	65	+34.172%