Dark

TMO20270115C580
TMO Jan 15 2027 580.00 Call (TMO270115C00580000)
option OPRA

EOD

Jul 29, 2026

53.40+4.094%(+2.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	57.0000	57.0000	53.4000	53.4000	+4.094%	4	294	0.000%
2026-07-28	55.5500	55.5500	51.3000	51.3000	+6.432%	2	295	+4.094%
2026-07-24	48.2000	48.2000	48.2000	48.2000	-16.911%	1	294	+10.788%
2026-07-23	57.8000	58.0100	57.8000	58.0100	+58.411%	3	295	-7.947%
2026-07-17	36.6200	36.6200	36.6200	36.6200	-2.347%	1	294	+45.822%
2026-07-14	37.5000	37.5000	37.5000	37.5000	+5.664%	1	293	+42.400%
2026-07-13	35.2400	36.4000	35.0400	35.4900	+1.983%	129	293	+50.465%
2026-07-10	34.8000	34.8000	34.8000	34.8000	+15.615%	1	213	+53.448%
2026-07-06	30.4000	30.4000	30.1000	30.1000	+16.216%	3	213	+77.409%
2026-06-30	25.9000	25.9000	25.9000	25.9000	+4.393%	1	211	+106.178%
2026-06-29	24.9000	24.9000	24.8100	24.8100	-15.324%	5	210	+115.236%
2026-06-25	29.3000	29.3000	29.3000	29.3000	+41.546%	1	210	+82.253%
2026-06-24	20.7000	20.7000	20.7000	20.7000	+28.571%	1	210	+157.971%
2026-06-17	16.4000	16.4000	16.1000	16.1000	-4.734%	3	210	+231.677%
2026-06-16	17.8000	18.0000	16.9000	16.9000	+1.807%	9	210	+215.976%
2026-06-15	16.6000	16.6000	16.6000	16.6000	-11.230%	2	210	+221.687%
2026-06-11	18.7000	18.7000	18.7000	18.7000	-18.696%	3	210	+185.561%
2026-06-10	24.3400	24.3400	23.0000	23.0000	+21.053%	2	208	+132.174%
2026-06-08	18.9000	19.0000	18.9000	19.0000	-3.553%	16	206	+181.053%
2026-06-05	19.7000	19.7000	19.7000	19.7000	-15.812%	3	192	+171.066%
2026-06-02	23.4000	23.4000	23.4000	23.4000	-11.364%	2	192	+128.205%
2026-06-01	26.4000	26.4000	26.4000	26.4000	-1.493%	3	192	+102.273%
2026-05-29	26.8000	26.8000	26.8000	26.8000	+129.060%	1	189	+99.254%
2026-05-27	12.9000	12.9000	11.7000	11.7000	+1.739%	2	188	+356.410%
2026-05-26	11.7300	11.9000	11.2000	11.5000	0.000%	72	186	+364.348%
2026-05-22	12.5000	12.5000	11.5000	11.5000	-14.179%	3	183	+364.348%
2026-05-21	13.4000	13.4000	13.4000	13.4000	+0.752%	1	181	+298.507%
2026-05-19	13.0000	13.3000	13.0000	13.3000	+26.667%	3	181	+301.504%
2026-05-15	10.4000	10.5000	10.4000	10.5000	-5.405%	4	181	+408.571%
2026-05-13	11.0000	11.1000	11.0000	11.1000	-7.500%	2	183	+381.081%
2026-05-11	12.0000	12.0000	12.0000	12.0000	-12.409%	1	183	+345.000%
2026-05-08	12.6000	13.9000	12.6000	13.7000	-10.458%	6	181	+289.781%
2026-05-07	15.3000	15.3000	15.3000	15.3000	-3.774%	1	181	+249.020%
2026-05-06	15.7000	15.9000	15.4000	15.9000	+8.904%	8	181	+235.849%
2026-05-05	14.6500	14.6500	14.6000	14.6000	-15.607%	2	181	+265.753%
2026-04-30	17.4000	17.5000	17.3000	17.3000	+26.277%	13	181	+208.671%
2026-04-29	14.2000	14.2000	13.7000	13.7000	-13.836%	88	182	+289.781%
2026-04-28	15.9000	15.9000	15.5000	15.9000	+13.571%	18	135	+235.849%
2026-04-23	16.5000	16.5000	13.3200	14.0000	-62.162%	10	131	+281.429%
2026-04-21	37.0000	37.6000	37.0000	37.0000	-2.632%	4	129	+44.324%
2026-04-17	38.0000	38.0000	38.0000	38.0000	+40.741%	2	129	+40.526%
2026-04-10	27.0000	27.0000	27.0000	27.0000	-6.250%	1	129	+97.778%
2026-04-07	28.8000	28.8000	28.8000	28.8000	-4.319%	2	128	+85.417%
2026-04-01	30.1000	30.1000	30.1000	30.1000	+18.039%	1	130	+77.409%
2026-03-31	25.5000	25.5000	25.5000	25.5000	-7.273%	5	129	+109.412%
2026-03-25	27.5000	27.5000	27.5000	27.5000	+12.705%	1	124	+94.182%
2026-03-23	24.4000	24.4000	24.4000	24.4000	-20.469%	1	123	+118.852%
2026-03-10	31.7700	31.7700	30.6800	30.6800	+0.921%	3	124	+74.055%
2026-03-09	29.7000	30.4000	29.6000	30.4000	-6.605%	44	123	+75.658%
2026-03-06	33.0100	33.2500	32.5500	32.5500	-10.577%	22	118	+64.055%
2026-02-27	36.4000	36.4000	36.4000	36.4000	-9.000%	2	110	+46.703%
2026-02-11	44.0000	44.0000	40.0000	40.0000	-22.929%	5	111	+33.500%
2026-02-05	51.9000	51.9000	51.9000	51.9000	-30.261%	3	115	+2.890%
2026-02-03	74.4200	74.4200	74.4200	74.4200	-23.278%	1	115	-28.245%
2026-01-28	97.0000	97.0000	97.0000	97.0000	-8.920%	1	115	-44.948%
2026-01-16	106.5000	106.5000	106.5000	106.5000	+34.691%	1	115	-49.859%
2026-01-02	79.1300	79.1300	79.0700	79.0700	+4.081%	6	115	-32.465%
2025-12-31	77.0200	77.0200	75.9700	75.9700	+1.714%	26	140	-29.709%
2025-12-26	74.5400	74.6900	74.5400	74.6900	+11.728%	5	140	-28.504%
2025-12-19	66.8500	66.8500	66.8500	66.8500	+2.973%	1	142	-20.120%
2025-12-18	64.5700	64.9200	64.5700	64.9200	-9.050%	25	143	-17.745%
2025-12-09	71.3800	71.3800	71.3800	71.3800	-14.862%	5	118	-25.189%
2025-12-03	83.8400	83.8400	83.8400	83.8400	+2.481%	1	115	-36.307%
2025-12-02	82.2000	82.2000	81.8100	81.8100	-6.095%	2	116	-34.727%
2025-11-11	87.1000	87.1200	87.1000	87.1200	+10.502%	110	116	-38.705%
2025-11-07	81.5700	81.5700	78.8400	78.8400	+14.510%	11	121	-32.268%
2025-10-30	68.8500	68.8500	68.8500	68.8500	-11.561%	5	122	-22.440%
2025-10-29	77.8500	77.8500	77.8500	77.8500	+110.405%	5	122	-31.407%
2025-09-09	37.0000	37.0000	37.0000	37.0000	-4.319%	1	117	+44.324%
2025-07-31	37.8300	38.6700	37.8300	38.6700	+56.876%	10	117	+38.092%
2025-07-03	24.6500	24.6500	24.6500	24.6500	+10.045%	1	125	+116.633%
2025-07-01	22.4000	22.4000	22.4000	22.4000	+3.226%	1	125	+138.393%
2025-06-13	21.7000	21.7000	21.7000	21.7000	-3.341%	2	125	+146.083%
2025-06-11	22.1700	22.4500	21.6500	22.4500	+10.049%	65	125	+137.862%
2025-06-04	21.5500	23.6000	20.4000	20.4000	+11.536%	29	58	+161.765%
2025-06-03	18.2900	18.2900	18.2900	18.2900	-13.235%	1	58	+191.963%
2025-05-30	21.1000	21.1000	21.0800	21.0800	+13.823%	10	58	+153.321%
2025-05-21	18.6700	18.6700	18.1100	18.5200	-5.269%	36	53	+188.337%
2025-05-19	19.5300	19.5500	19.5300	19.5500	-2.250%	15	17	+173.146%
2025-05-09	20.0000	20.0000	20.0000	20.0000	-2.439%	2	9	+167.000%
2025-05-07	20.5000	20.5000	20.5000	20.5000	-2.381%	1	8	+160.488%
2025-05-06	21.0000	21.0000	21.0000	21.0000	-50.083%	1	7	+154.286%
2025-04-03	42.0700	42.0700	42.0700	42.0700	-18.231%	3	6	+26.931%
2025-03-28	51.4500	51.4500	51.4500	51.4500	-48.193%	6	6	+3.790%
2025-02-05	100.4000	100.4000	99.3100	99.3100	+36.209%	2	3	-46.229%
2024-12-16	72.9100	72.9100	72.9100	72.9100	0.000%	1	1	-26.759%