Dark

TMO20270115C600
TMO Jan 15 2027 600.00 Call (TMO270115C00600000)
option OPRA

EOD

Sep 29, 2026

99.52-1.757%(-1.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	97.0000	99.5200	97.0000	99.5200	-1.757%	2	862	0.000%
2026-09-28	103.0300	103.0300	101.3000	101.3000	+2.790%	2	863	-1.757%
2026-09-24	98.0000	98.5500	94.0000	98.5500	+13.931%	4	863	+0.984%
2026-09-23	86.5000	86.5000	86.5000	86.5000	-1.481%	1	864	+15.052%
2026-09-21	83.0000	87.8000	83.0000	87.8000	+6.424%	7	864	+13.349%
2026-09-18	84.8000	84.8000	82.5000	82.5000	-5.281%	2	866	+20.630%
2026-09-17	82.0000	87.2500	82.0000	87.1000	+8.861%	15	866	+14.259%
2026-09-16	80.0000	80.0100	76.7800	80.0100	+9.603%	7	866	+24.384%
2026-09-15	69.0000	73.0000	65.0000	73.0000	+32.031%	7	863	+36.329%
2026-09-14	53.0000	55.4600	53.0000	55.2900	+0.527%	6	862	+79.996%
2026-09-11	55.3500	55.5000	55.0000	55.0000	+9.890%	8	862	+80.945%
2026-09-10	52.5000	52.5000	50.0500	50.0500	-6.449%	2	857	+98.841%
2026-09-09	52.0000	54.0000	52.0000	53.5000	+8.828%	8	856	+86.019%
2026-09-08	48.4900	49.1600	48.4900	49.1600	-10.618%	2	853	+102.441%
2026-09-04	55.0000	55.0000	55.0000	55.0000	-5.709%	1	852	+80.945%
2026-09-03	55.5800	58.5700	54.0000	58.3300	+8.642%	27	852	+70.615%
2026-09-02	54.0000	54.0000	52.1700	53.6900	-8.535%	6	851	+85.360%
2026-08-31	59.7000	59.7000	58.7000	58.7000	-6.825%	6	847	+69.540%
2026-08-28	63.0000	63.0000	63.0000	63.0000	-7.719%	2	847	+57.968%
2026-08-21	68.2700	68.2700	68.2700	68.2700	-5.181%	2	845	+45.774%
2026-08-20	72.0000	72.0000	72.0000	72.0000	+21.008%	2	847	+38.222%
2026-08-19	58.5000	62.2900	58.5000	59.5000	+36.405%	65	847	+67.261%
2026-08-14	47.0000	47.0000	43.6200	43.6200	-16.676%	4	880	+128.152%
2026-08-13	52.3500	52.3500	52.3500	52.3500	-1.505%	10	879	+90.105%
2026-08-12	53.5000	53.5000	53.0000	53.1500	+6.300%	6	889	+87.244%
2026-08-10	49.7200	50.8300	48.5000	50.0000	+6.724%	10	889	+99.040%
2026-08-07	44.0000	46.9000	44.0000	46.8500	+13.714%	10	892	+112.423%
2026-08-06	40.4000	41.2000	40.4000	41.2000	-6.998%	2	889	+141.553%
2026-08-05	44.3000	44.3000	44.3000	44.3000	+3.747%	1	887	+124.650%
2026-08-03	42.9000	42.9000	42.7000	42.7000	-0.466%	2	886	+133.068%
2026-07-31	39.6000	42.9000	39.6000	42.9000	+9.439%	2	886	+131.981%
2026-07-30	40.4500	40.4500	39.2000	39.2000	-11.332%	4	886	+153.878%
2026-07-29	44.2100	44.2100	44.2100	44.2100	+0.706%	1	882	+125.107%
2026-07-28	45.6000	45.6000	43.8000	43.9000	+7.519%	3	881	+126.697%
2026-07-27	40.8300	40.8300	40.8300	40.8300	+1.315%	2	879	+143.742%
2026-07-24	39.8000	40.5000	39.0000	40.3000	-7.780%	14	877	+146.948%
2026-07-23	48.4000	49.5000	43.7000	43.7000	+32.424%	122	877	+127.735%
2026-07-16	32.3000	33.0000	32.3000	33.0000	+5.096%	4	873	+201.576%
2026-07-15	31.4000	31.4000	31.4000	31.4000	+5.866%	1	870	+216.943%
2026-07-13	29.6600	29.6600	29.6600	29.6600	+5.929%	4	870	+235.536%
2026-07-10	28.0000	28.0000	28.0000	28.0000	+10.280%	1	866	+255.429%
2026-07-09	25.3900	25.3900	25.3900	25.3900	+26.950%	1	867	+291.965%
2026-07-08	20.0000	20.0000	20.0000	20.0000	-17.184%	1	866	+397.600%
2026-07-07	25.4500	25.4500	24.1000	24.1500	+5.091%	106	865	+312.091%
2026-07-06	23.4500	23.4500	22.3000	22.9800	-1.289%	189	865	+333.072%
2026-07-01	23.2800	23.2800	23.2800	23.2800	+14.850%	1	834	+327.491%
2026-06-30	20.2700	20.2700	20.2700	20.2700	+0.846%	1	833	+390.972%
2026-06-26	21.8000	22.0000	20.1000	20.1000	-19.600%	16	834	+395.124%
2026-06-25	23.5000	25.0000	23.5000	25.0000	+50.602%	3	827	+298.080%
2026-06-24	16.1000	16.6000	16.1000	16.6000	+58.095%	2	827	+499.518%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-2.326%	1	826	+847.810%
2026-06-18	10.5000	10.7500	10.5000	10.7500	-8.898%	2	827	+825.767%
2026-06-17	12.9000	13.0800	11.8000	11.8000	-12.593%	8	827	+743.390%
2026-06-15	13.5000	13.5000	13.5000	13.5000	-3.571%	1	827	+637.185%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-5.405%	1	827	+610.857%
2026-06-11	16.9400	16.9400	14.5000	14.8000	-14.451%	9	827	+572.432%
2026-06-10	18.3000	18.4000	17.3000	17.3000	-6.739%	4	819	+475.260%
2026-06-09	18.5500	18.5500	18.5500	18.5500	+23.667%	1	820	+436.496%
2026-06-08	15.0000	15.0000	15.0000	15.0000	-5.063%	3	820	+563.467%
2026-06-05	16.0600	16.0600	15.5000	15.8000	-9.714%	5	820	+529.873%
2026-06-04	18.2700	18.2700	17.5000	17.5000	0.000%	4	820	+468.686%
2026-06-02	17.5000	17.5000	17.5000	17.5000	-19.503%	1	819	+468.686%
2026-06-01	22.8000	22.8000	21.7400	21.7400	+3.524%	5	818	+357.774%
2026-05-29	19.5000	21.0000	19.5000	21.0000	+10.526%	13	818	+373.905%
2026-05-28	13.9000	19.0000	13.9000	19.0000	+118.391%	23	817	+423.789%
2026-05-26	8.7000	8.7000	8.7000	8.7000	-9.375%	1	823	+1,043.908%
2026-05-22	9.6000	9.6000	9.6000	9.6000	-4.000%	3	824	+936.667%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+19.048%	1	824	+895.200%
2026-05-18	8.4000	8.4000	8.4000	8.4000	-1.176%	1	825	+1,084.762%
2026-05-13	8.6500	8.6500	8.2000	8.5000	-17.476%	6	825	+1,070.824%
2026-05-12	9.2000	10.3000	9.1100	10.3000	+9.574%	3	825	+866.214%
2026-05-11	9.0000	9.4000	9.0000	9.4000	-22.314%	2	825	+958.723%
2026-05-07	12.4000	12.4000	12.1000	12.1000	+0.833%	8	832	+722.479%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+11.111%	5	831	+729.333%
2026-05-04	10.0000	10.8000	10.0000	10.8000	-10.000%	4	831	+821.481%
2026-05-01	14.1000	14.1000	12.0000	12.0000	-10.448%	3	826	+729.333%
2026-04-30	12.5000	13.5000	12.5000	13.4000	+22.936%	19	826	+642.687%
2026-04-29	11.3000	11.3500	10.9000	10.9000	-11.382%	19	833	+813.028%
2026-04-27	12.2000	12.3000	12.1000	12.3000	-3.681%	18	847	+709.106%
2026-04-24	12.6000	13.2300	12.6000	12.7700	+9.520%	5	831	+679.327%
2026-04-23	13.0000	13.0000	9.9500	11.6600	-56.815%	90	829	+753.516%
2026-04-22	27.0000	27.0000	27.0000	27.0000	-10.000%	11	809	+268.593%
2026-04-21	30.0000	30.0000	30.0000	30.0000	-0.332%	1	803	+231.733%
2026-04-17	30.1000	30.1000	30.1000	30.1000	+4.152%	3	803	+230.631%
2026-04-16	29.5500	29.5500	28.9000	28.9000	-7.372%	3	803	+244.360%
2026-04-15	32.3700	32.3700	31.2000	31.2000	+0.161%	2	801	+218.974%
2026-04-14	31.3000	31.3000	31.1500	31.1500	+20.503%	2	803	+219.486%
2026-04-13	24.2500	26.3000	24.2500	25.8500	+21.077%	4	803	+284.990%
2026-04-10	21.3500	21.3500	21.3500	21.3500	-7.174%	1	806	+366.136%
2026-04-08	23.3400	23.3400	23.0000	23.0000	-5.194%	2	805	+332.696%
2026-04-02	24.2500	24.2600	24.2500	24.2600	+10.273%	4	804	+310.223%
2026-03-31	22.0000	22.0000	22.0000	22.0000	+0.594%	1	804	+352.364%
2026-03-25	21.8700	21.8700	21.8700	21.8700	+1.816%	1	805	+355.053%
2026-03-24	21.4800	21.4800	21.4800	21.4800	+17.377%	1	805	+363.315%
2026-03-23	18.3600	18.3600	18.3000	18.3000	+13.524%	2	804	+443.825%
2026-03-19	16.0200	16.1200	16.0200	16.1200	-0.371%	10	805	+517.370%
2026-03-18	16.3500	16.3500	16.1800	16.1800	-8.068%	6	810	+515.080%
2026-03-17	17.5000	17.6000	17.5000	17.6000	+1.675%	2	815	+465.455%
2026-03-16	17.3100	17.3100	17.3100	17.3100	+10.466%	1	815	+474.928%
2026-03-13	17.3000	17.3000	14.9100	15.6700	-11.669%	1,060	815	+535.099%
2026-03-12	20.9000	20.9000	17.7400	17.7400	-21.156%	23	268	+460.992%
2026-03-11	22.5000	22.5000	22.5000	22.5000	-8.276%	1	272	+342.311%
2026-03-10	25.5000	25.5000	24.5300	24.5300	-2.504%	27	272	+305.707%
2026-03-09	23.2000	25.1600	23.2000	25.1600	-2.744%	5	271	+295.548%
2026-03-06	25.8700	25.8700	25.8700	25.8700	-9.861%	1	271	+284.693%
2026-03-04	29.1000	29.1000	28.7000	28.7000	+10.257%	2	270	+246.760%
2026-03-03	26.0300	26.0300	26.0300	26.0300	-17.861%	1	270	+282.328%
2026-02-26	29.8000	31.6900	29.6500	31.6900	+4.072%	6	270	+214.042%
2026-02-25	30.4500	30.4500	30.4500	30.4500	-2.778%	1	271	+226.831%
2026-02-24	32.0000	32.0000	31.3200	31.3200	+0.902%	4	271	+217.752%
2026-02-23	31.0400	31.0400	31.0400	31.0400	+2.781%	1	271	+220.619%
2026-02-19	28.9900	30.2000	28.9900	30.2000	+8.829%	2	271	+229.536%
2026-02-18	28.1000	28.1000	27.7500	27.7500	-1.596%	6	270	+258.631%
2026-02-17	26.7300	28.2000	26.7300	28.2000	-2.759%	12	270	+252.908%
2026-02-13	31.2000	31.2000	29.0000	29.0000	+3.056%	6	264	+243.172%
2026-02-12	27.0000	28.1400	24.8500	28.1400	-15.749%	6	264	+253.660%
2026-02-11	36.0000	36.0000	33.4000	33.4000	-17.531%	2	261	+197.964%
2026-02-06	40.5000	40.5000	40.5000	40.5000	-7.323%	1	261	+145.728%
2026-02-05	43.7000	43.7000	43.7000	43.7000	-23.868%	10	261	+127.735%
2026-02-02	57.4000	57.4000	57.4000	57.4000	-3.529%	1	251	+73.380%
2026-01-30	62.0500	62.0500	59.5000	59.5000	-3.675%	4	251	+67.261%
2026-01-29	63.2000	63.2000	61.7000	61.7700	-31.519%	3	249	+61.114%
2026-01-27	90.0000	91.0000	90.0000	90.2000	-11.045%	4	248	+10.333%
2026-01-22	101.4000	101.4000	101.4000	101.4000	+6.289%	1	250	-1.854%
2026-01-21	95.4000	95.4000	95.4000	95.4000	+0.315%	1	249	+4.319%
2026-01-16	95.1000	95.1000	95.1000	95.1000	+5.083%	1	249	+4.648%
2026-01-15	91.0900	91.0900	90.5000	90.5000	+8.254%	2	249	+9.967%
2026-01-12	86.6000	86.6000	83.3100	83.6000	-4.128%	4	248	+19.043%
2026-01-08	86.1000	87.2000	86.1000	87.2000	-0.479%	4	249	+14.128%
2026-01-07	87.6200	87.6200	87.6200	87.6200	+6.206%	1	249	+13.581%
2026-01-05	81.3200	82.5000	81.0000	82.5000	+14.583%	18	249	+20.630%
2026-01-02	70.0000	72.0000	70.0000	72.0000	+8.434%	3	239	+38.222%
2025-12-31	66.4000	66.4000	66.4000	66.4000	-2.711%	1	238	+49.880%
2025-12-29	68.2500	68.2500	68.2500	68.2500	+16.150%	1	238	+45.817%
2025-12-17	58.7600	58.7600	58.7600	58.7600	+0.273%	1	239	+69.367%
2025-12-16	59.6000	59.6000	58.6000	58.6000	-11.454%	2	238	+69.829%
2025-12-05	66.1800	66.1800	66.1800	66.1800	-2.245%	1	236	+50.378%
2025-12-04	67.7000	67.7000	67.7000	67.7000	0.000%	1	235	+47.001%
2025-12-03	67.7000	67.7000	67.7000	67.7000	-5.049%	1	235	+47.001%
2025-12-02	69.8000	71.3000	69.8000	71.3000	-3.112%	4	234	+39.579%
2025-12-01	75.1100	75.2800	73.5900	73.5900	-11.974%	8	234	+35.236%
2025-11-26	83.6000	83.6000	83.6000	83.6000	+18.919%	1	230	+19.043%
2025-11-21	70.5000	70.5000	70.3000	70.3000	-12.909%	2	230	+41.565%
2025-11-13	82.4700	85.5400	80.7200	80.7200	+2.177%	9	229	+23.290%
2025-11-12	79.0000	79.0000	79.0000	79.0000	+7.468%	11	229	+25.975%
2025-11-10	71.4300	73.5100	71.3600	73.5100	+3.346%	9	229	+35.383%
2025-11-07	69.0000	71.1300	66.9500	71.1300	+7.626%	14	231	+39.913%
2025-11-06	66.4700	68.3200	66.0900	66.0900	-0.015%	12	231	+50.583%
2025-11-04	66.1000	66.1000	66.1000	66.1000	+4.127%	3	225	+50.560%
2025-11-03	63.0400	63.4800	62.4900	63.4800	-3.760%	6	219	+56.774%
2025-10-31	65.9600	65.9600	65.9600	65.9600	+1.539%	1	219	+50.879%
2025-10-30	64.9600	64.9600	64.9600	64.9600	+0.247%	1	219	+53.202%
2025-10-27	64.8000	64.8000	64.8000	64.8000	-3.284%	1	219	+53.580%
2025-10-24	66.5000	69.5000	66.5000	67.0000	+0.525%	152	219	+48.537%
2025-10-21	68.3700	68.7500	66.6500	66.6500	+19.231%	5	81	+49.317%
2025-10-17	55.9000	55.9000	55.9000	55.9000	+5.472%	1	80	+78.032%
2025-10-10	53.0000	53.0000	53.0000	53.0000	-8.384%	1	81	+87.774%
2025-10-08	57.8500	57.8500	57.8500	57.8500	-4.254%	1	82	+72.031%
2025-10-06	61.2600	61.2600	59.9600	60.4200	+7.261%	4	82	+64.714%
2025-10-03	56.3300	56.3300	56.3300	56.3300	+1.495%	1	79	+76.673%
2025-10-01	54.0500	55.5000	54.0500	55.5000	+133.684%	2	79	+79.315%
2025-09-25	23.7500	23.7500	23.7500	23.7500	-13.949%	6	79	+319.032%
2025-09-24	26.0500	27.6000	25.7500	27.6000	-4.729%	15	79	+260.580%
2025-09-17	28.9700	28.9700	28.9700	28.9700	-5.265%	12	75	+243.528%
2025-09-03	32.0000	32.0000	30.5800	30.5800	-2.363%	27	63	+225.441%
2025-08-27	32.1100	32.1100	31.3200	31.3200	-17.579%	11	75	+217.752%
2025-08-22	37.3600	38.0000	37.3600	38.0000	+3.289%	7	66	+161.895%
2025-08-20	36.7900	36.7900	36.7900	36.7900	-2.672%	1	64	+170.508%
2025-08-19	37.8000	37.8000	37.8000	37.8000	+8.434%	1	64	+163.280%
2025-08-18	34.9000	34.9000	34.8600	34.8600	-1.803%	5	63	+185.485%
2025-08-15	34.0000	35.5000	34.0000	35.5000	+7.511%	15	61	+180.338%
2025-08-14	33.0200	33.0200	33.0200	33.0200	-5.765%	2	61	+201.393%
2025-07-30	35.0400	35.0400	35.0400	35.0400	-1.296%	3	63	+184.018%
2025-07-29	35.5000	35.5000	35.5000	35.5000	+7.576%	1	60	+180.338%
2025-07-28	33.0000	33.0000	33.0000	33.0000	+2.167%	1	60	+201.576%
2025-07-23	35.5000	35.5000	32.3000	32.3000	+69.021%	2	60	+208.111%
2025-07-02	19.0000	19.1100	19.0000	19.1100	+32.524%	21	60	+420.774%
2025-06-24	14.4200	14.4200	14.4200	14.4200	+3.000%	1	60	+590.153%
2025-06-18	14.0000	14.0000	14.0000	14.0000	+1.156%	1	60	+610.857%
2025-06-17	14.0000	14.0000	13.8400	13.8400	-13.500%	10	60	+619.075%
2025-06-16	15.3800	16.0000	15.3800	16.0000	-12.088%	17	50	+522.000%
2025-06-12	18.2000	18.2000	18.2000	18.2000	-1.622%	6	35	+446.813%
2025-06-10	18.5000	18.5000	18.5000	18.5000	+1.985%	1	35	+437.946%
2025-05-27	16.9800	19.8000	16.9800	18.1400	+17.792%	4	34	+448.622%
2025-05-21	16.3300	16.3300	15.3500	15.4000	-6.098%	3	33	+546.234%
2025-05-16	16.4000	16.4000	16.4000	16.4000	+16.477%	4	31	+506.829%
2025-05-15	15.0000	15.0000	14.0800	14.0800	-29.246%	6	29	+606.818%
2025-05-12	17.1000	22.0000	16.5000	19.9000	+28.222%	6	29	+400.101%
2025-05-09	16.5000	16.5000	15.5200	15.5200	-14.301%	4	27	+541.237%
2025-05-08	19.0000	19.0000	18.1100	18.1100	-0.110%	5	27	+449.531%
2025-05-06	18.1300	18.1300	18.1300	18.1300	-5.079%	1	25	+448.924%
2025-04-28	19.1000	19.1000	19.1000	19.1000	-7.729%	1	24	+421.047%
2025-04-25	20.7000	20.7000	20.7000	20.7000	0.000%	2	23	+380.773%
2025-04-24	21.8000	21.8000	18.9000	20.7000	-10.195%	8	23	+380.773%
2025-04-23	32.0000	32.0000	23.0500	23.0500	-27.561%	2	24	+331.757%
2025-04-14	30.9500	31.8200	30.9500	31.8200	+21.450%	2	24	+212.759%
2025-04-11	26.2000	26.2000	26.2000	26.2000	+6.939%	6	22	+279.847%
2025-04-08	24.5000	24.5000	24.5000	24.5000	-35.356%	5	19	+306.204%
2025-04-03	37.9000	37.9000	37.9000	37.9000	-8.343%	1	21	+162.586%
2025-03-31	40.0000	41.3500	40.0000	41.3500	-7.287%	4	22	+140.677%
2025-03-28	48.5800	48.5800	44.6000	44.6000	-9.588%	14	23	+123.139%
2025-03-27	49.3300	49.3300	49.3300	49.3300	-6.554%	1	22	+101.743%
2025-03-05	52.7500	52.7900	52.7500	52.7900	-10.389%	2	22	+88.521%
2025-02-27	58.9100	58.9100	58.9100	58.9100	-2.789%	3	20	+68.936%
2025-02-20	60.6000	60.6000	60.6000	60.6000	-4.431%	3	17	+64.224%
2025-02-12	63.4100	63.4100	63.4100	63.4100	-28.025%	3	20	+56.947%
2025-02-04	88.1000	88.1000	88.1000	88.1000	+8.765%	1	17	+12.963%
2025-01-21	81.0000	81.0000	81.0000	81.0000	+40.674%	1	16	+22.864%
2024-12-30	57.8000	57.8000	57.5800	57.5800	-4.033%	2	16	+72.838%
2024-12-20	60.0000	60.0000	60.0000	60.0000	-10.900%	1	15	+65.867%
2024-12-11	67.3400	67.3400	67.3400	67.3400	+19.186%	1	14	+47.787%
2024-11-25	56.5000	56.5000	56.5000	56.5000	+17.220%	4	14	+76.142%
2024-11-19	48.2000	48.2000	48.2000	48.2000	-3.600%	4	13	+106.473%
2024-11-18	50.0000	50.0000	50.0000	50.0000	-34.124%	1	9	+99.040%
2024-11-08	75.9000	75.9000	75.9000	75.9000	-14.373%	2	8	+31.120%
2024-10-23	88.6400	88.6400	88.6400	88.6400	-11.360%	1	8	+12.274%
2024-10-22	100.0000	100.0000	100.0000	100.0000	-8.425%	1	7	-0.480%
2024-10-04	109.2000	109.2000	109.2000	109.2000	-9.136%	2	6	-8.864%
2024-09-19	119.8000	120.1800	119.4500	120.1800	0.000%	6	5	-17.191%