Dark

TMO20270115C570
TMO Jan 15 2027 570.00 Call (TMO270115C00570000)
option OPRA

EOD

Sep 28, 2026

130.80+21.765%(+23.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	130.8000	130.8000	130.8000	130.8000	+21.765%	2	183	0.000%
2026-09-17	107.4200	107.4200	107.4200	107.4200	+46.110%	1	183	+21.765%
2026-09-11	73.5200	73.5200	73.5200	73.5200	+9.731%	10	183	+77.911%
2026-09-10	67.0000	67.0000	67.0000	67.0000	-3.666%	1	183	+95.224%
2026-09-08	69.5500	69.5500	69.5500	69.5500	-25.335%	1	182	+88.066%
2026-08-20	93.1500	93.1500	93.1500	93.1500	+34.610%	1	183	+40.419%
2026-08-10	67.3000	69.4000	66.2000	69.2000	+20.243%	6	183	+89.017%
2026-07-30	53.4000	57.5500	53.4000	57.5500	+13.287%	11	184	+127.281%
2026-07-27	52.2500	52.2500	50.8000	50.8000	-3.788%	2	180	+157.480%
2026-07-24	52.9000	53.1000	52.5000	52.8000	-14.216%	21	179	+147.727%
2026-07-23	60.0000	61.5500	60.0000	61.5500	+72.168%	2	191	+112.510%
2026-07-22	35.7500	35.7500	35.7500	35.7500	-3.169%	2	190	+265.874%
2026-07-20	36.9200	36.9200	36.9200	36.9200	-8.614%	2	190	+254.280%
2026-07-17	39.9000	40.6000	39.9000	40.4000	+1.000%	11	190	+223.762%
2026-07-14	40.0000	40.0000	40.0000	40.0000	+21.212%	2	182	+227.000%
2026-07-07	34.3000	34.4000	33.0000	33.0000	-1.198%	4	182	+296.364%
2026-07-06	33.4000	33.4000	33.4000	33.4000	+28.462%	1	182	+291.617%
2026-06-30	26.0000	26.0000	26.0000	26.0000	+6.557%	2	183	+403.077%
2026-06-24	23.5000	24.4000	23.5000	24.4000	+45.238%	4	185	+436.066%
2026-06-18	15.6000	16.8000	15.6000	16.8000	-8.197%	4	186	+678.571%
2026-06-17	18.3000	18.3000	18.3000	18.3000	-8.955%	1	186	+614.754%
2026-06-16	19.3600	20.2000	19.3600	20.1000	-4.604%	19	186	+550.746%
2026-06-11	21.0700	21.0700	21.0700	21.0700	-19.272%	1	176	+520.788%
2026-06-10	26.8000	26.8000	26.0000	26.1000	+22.535%	4	176	+401.149%
2026-06-03	21.0000	21.3000	21.0000	21.3000	-17.442%	3	178	+514.085%
2026-06-02	25.7000	25.8000	25.7000	25.8000	-10.727%	5	181	+406.977%
2026-06-01	28.9000	28.9000	28.9000	28.9000	-2.365%	1	176	+352.595%
2026-05-29	26.8000	29.6000	26.8000	29.6000	+33.937%	2	176	+341.892%
2026-05-28	22.1000	22.1000	22.1000	22.1000	+52.414%	1	175	+491.855%
2026-05-27	14.5000	14.5000	14.5000	14.5000	+12.403%	1	175	+802.069%
2026-05-22	14.1000	14.1000	12.9000	12.9000	-11.644%	3	176	+913.953%
2026-05-21	15.0000	15.0000	14.6000	14.6000	+5.797%	5	176	+795.890%
2026-05-20	13.8000	13.8000	13.8000	13.8000	-9.211%	1	176	+847.826%
2026-05-19	15.2000	15.2000	15.2000	15.2000	+19.685%	5	167	+760.526%
2026-05-13	12.8000	12.8000	12.7000	12.7000	-14.189%	13	167	+929.921%
2026-05-12	15.1000	15.1000	14.8000	14.8000	-4.516%	3	164	+783.784%
2026-05-08	15.5000	15.5000	15.5000	15.5000	-12.921%	1	164	+743.871%
2026-05-07	18.1000	18.2000	17.8000	17.8000	-2.198%	5	163	+634.831%
2026-05-06	18.2000	18.2000	18.2000	18.2000	-4.911%	1	158	+618.681%
2026-05-01	19.1400	19.1400	19.1400	19.1400	+14.955%	1	158	+583.386%
2026-04-29	17.8000	17.8000	16.6500	16.6500	-11.905%	21	158	+685.586%
2026-04-24	19.1000	19.1000	18.9000	18.9000	+9.249%	6	158	+592.063%
2026-04-23	17.9000	20.0000	15.7000	17.3000	-57.702%	13	162	+656.069%
2026-04-21	40.9000	40.9000	40.9000	40.9000	-5.760%	4	146	+219.804%
2026-04-15	43.4000	43.4000	43.4000	43.4000	+37.778%	8	146	+201.382%
2026-04-02	34.8000	34.8000	31.5000	31.5000	-4.834%	2	155	+315.238%
2026-04-01	33.3000	33.3000	33.1000	33.1000	+14.931%	2	155	+295.166%
2026-03-31	29.0000	29.0000	28.8000	28.8000	+6.273%	2	155	+354.167%
2026-03-27	27.1000	27.1000	27.1000	27.1000	+19.121%	1	155	+382.657%
2026-03-18	22.7500	22.7500	22.7500	22.7500	-3.397%	7	155	+474.945%
2026-03-16	23.5500	23.5500	23.5500	23.5500	+3.516%	1	161	+455.414%
2026-03-13	23.2000	23.2000	22.5000	22.7500	-13.168%	6	161	+474.945%
2026-03-12	28.0000	28.3000	25.9000	26.2000	-22.941%	10	157	+399.237%
2026-03-09	34.2400	34.5000	33.7200	34.0000	-8.108%	38	153	+284.706%
2026-03-06	37.0000	37.0000	37.0000	37.0000	+2.778%	1	148	+253.514%
2026-02-27	36.0000	36.0000	36.0000	36.0000	-10.000%	1	149	+263.333%
2026-02-25	40.2000	40.2000	40.0000	40.0000	+2.828%	7	141	+227.000%
2026-02-23	38.9000	38.9000	38.9000	38.9000	+0.908%	1	141	+236.247%
2026-02-20	38.5500	38.5500	38.5500	38.5500	-6.204%	1	141	+239.300%
2026-02-19	41.1000	41.1000	41.1000	41.1000	+9.192%	2	141	+218.248%
2026-02-18	37.6400	37.6400	37.6400	37.6400	-15.605%	2	142	+247.503%
2026-02-11	43.5300	44.6000	43.5300	44.6000	-16.323%	2	140	+193.274%
2026-02-06	51.2000	53.3000	51.2000	53.3000	-5.664%	9	138	+145.403%
2026-02-05	57.5500	57.5500	56.5000	56.5000	-26.240%	6	138	+131.504%
2026-02-02	76.6000	76.6000	76.6000	76.6000	+2.544%	3	134	+70.757%
2026-01-30	74.7000	74.7000	74.7000	74.7000	-31.843%	1	131	+75.100%
2026-01-27	109.6000	109.6000	109.6000	109.6000	-4.112%	2	130	+19.343%
2026-01-21	114.3000	114.3000	114.3000	114.3000	+9.904%	1	128	+14.436%
2026-01-08	104.0000	104.0000	104.0000	104.0000	+4.628%	1	127	+25.769%
2026-01-05	99.4000	99.4000	99.4000	99.4000	+12.088%	1	127	+31.590%
2026-01-02	88.6800	88.6800	88.6800	88.6800	+7.752%	2	128	+47.497%
2025-12-30	81.8000	82.4000	81.8000	82.3000	+3.405%	16	130	+58.931%
2025-12-12	79.5900	79.5900	79.5900	79.5900	+3.364%	1	131	+64.342%
2025-12-08	77.0000	77.0000	77.0000	77.0000	-5.161%	1	130	+69.870%
2025-12-04	81.1900	81.1900	81.1900	81.1900	-7.781%	1	129	+61.104%
2025-12-02	88.0400	88.0400	88.0400	88.0400	-5.708%	1	129	+48.569%
2025-11-11	92.4500	93.3700	92.4200	93.3700	+24.493%	111	129	+40.088%
2025-11-03	75.0000	75.0000	75.0000	75.0000	-10.576%	1	132	+74.400%
2025-10-23	83.8700	83.8700	83.8700	83.8700	+4.838%	1	132	+55.956%
2025-10-21	80.0000	80.0000	80.0000	80.0000	+10.193%	1	132	+63.500%
2025-10-08	72.4000	72.9000	72.4000	72.6000	-1.359%	10	132	+80.165%
2025-10-06	74.4000	74.4000	73.6000	73.6000	+1.939%	5	122	+77.717%
2025-10-03	67.6000	72.2000	67.6000	72.2000	+13.844%	9	118	+81.163%
2025-10-02	63.4200	63.4200	63.4200	63.4200	+16.517%	1	115	+106.244%
2025-10-01	54.4300	54.4300	54.4300	54.4300	+35.398%	1	115	+140.309%
2025-09-09	40.2000	40.2000	40.2000	40.2000	-16.075%	1	114	+225.373%
2025-08-19	47.9000	47.9000	47.9000	47.9000	+7.159%	1	113	+173.069%
2025-08-18	44.7000	44.7000	44.7000	44.7000	+6.912%	5	112	+192.617%
2025-07-31	40.9700	41.8100	40.9700	41.8100	+3.747%	10	112	+212.844%
2025-07-23	40.8000	40.8000	40.3000	40.3000	+63.821%	4	122	+224.566%
2025-06-11	24.2800	24.6000	23.7800	24.6000	+7.003%	65	121	+431.707%
2025-05-30	23.0100	23.0100	22.9900	22.9900	+14.950%	10	56	+468.943%
2025-05-21	20.6100	20.6100	19.9900	20.0000	-7.149%	35	51	+554.000%
2025-05-19	21.5200	21.5400	21.5200	21.5400	-36.007%	15	23	+507.242%
2025-04-10	33.6600	33.6600	33.6600	33.6600	-18.676%	18	19	+288.592%
2025-04-04	41.3900	41.3900	41.3900	41.3900	-5.996%	2	20	+216.018%
2025-04-03	46.9000	46.9000	44.0300	44.0300	-46.920%	2	21	+197.070%
2025-02-10	82.9500	82.9500	82.9500	82.9500	-13.594%	1	19	+57.685%
2025-02-06	96.0000	96.0000	96.0000	96.0000	-3.079%	1	19	+36.250%
2025-01-21	99.0500	99.0500	99.0500	99.0500	+5.518%	1	19	+32.055%
2025-01-17	93.8700	93.8700	93.8700	93.8700	+18.598%	36	1	+39.342%
2024-12-09	79.1500	79.1500	79.1500	79.1500	+3.817%	1	1	+65.256%
2024-12-02	76.9000	76.9000	76.2400	76.2400	+0.980%	2	2	+71.563%
2024-11-27	75.5000	75.5000	75.5000	75.5000	+9.420%	2	1	+73.245%
2024-11-22	69.0000	69.0000	69.0000	69.0000	0.000%	2	1	+89.565%