Dark

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

EOD

Jul 30, 2026

39.20-11.332%(-5.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	40.4500	40.4500	39.2000	39.2000	-11.332%	4	886	0.000%
2026-07-29	44.2100	44.2100	44.2100	44.2100	+0.706%	1	882	-11.332%
2026-07-28	45.6000	45.6000	43.8000	43.9000	+7.519%	3	881	-10.706%
2026-07-27	40.8300	40.8300	40.8300	40.8300	+1.315%	2	879	-3.992%
2026-07-24	39.8000	40.5000	39.0000	40.3000	-7.780%	14	877	-2.730%
2026-07-23	48.4000	49.5000	43.7000	43.7000	+32.424%	122	877	-10.297%
2026-07-16	32.3000	33.0000	32.3000	33.0000	+5.096%	4	873	+18.788%
2026-07-15	31.4000	31.4000	31.4000	31.4000	+5.866%	1	870	+24.841%
2026-07-13	29.6600	29.6600	29.6600	29.6600	+5.929%	4	870	+32.165%
2026-07-10	28.0000	28.0000	28.0000	28.0000	+10.280%	1	866	+40.000%
2026-07-09	25.3900	25.3900	25.3900	25.3900	+26.950%	1	867	+54.391%
2026-07-08	20.0000	20.0000	20.0000	20.0000	-17.184%	1	866	+96.000%
2026-07-07	25.4500	25.4500	24.1000	24.1500	+5.091%	106	865	+62.319%
2026-07-06	23.4500	23.4500	22.3000	22.9800	-1.289%	189	865	+70.583%
2026-07-01	23.2800	23.2800	23.2800	23.2800	+14.850%	1	834	+68.385%
2026-06-30	20.2700	20.2700	20.2700	20.2700	+0.846%	1	833	+93.389%
2026-06-26	21.8000	22.0000	20.1000	20.1000	-19.600%	16	834	+95.025%
2026-06-25	23.5000	25.0000	23.5000	25.0000	+50.602%	3	827	+56.800%
2026-06-24	16.1000	16.6000	16.1000	16.6000	+58.095%	2	827	+136.145%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-2.326%	1	826	+273.333%
2026-06-18	10.5000	10.7500	10.5000	10.7500	-8.898%	2	827	+264.651%
2026-06-17	12.9000	13.0800	11.8000	11.8000	-12.593%	8	827	+232.203%
2026-06-15	13.5000	13.5000	13.5000	13.5000	-3.571%	1	827	+190.370%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-5.405%	1	827	+180.000%
2026-06-11	16.9400	16.9400	14.5000	14.8000	-14.451%	9	827	+164.865%
2026-06-10	18.3000	18.4000	17.3000	17.3000	-6.739%	4	819	+126.590%
2026-06-09	18.5500	18.5500	18.5500	18.5500	+23.667%	1	820	+111.321%
2026-06-08	15.0000	15.0000	15.0000	15.0000	-5.063%	3	820	+161.333%
2026-06-05	16.0600	16.0600	15.5000	15.8000	-9.714%	5	820	+148.101%
2026-06-04	18.2700	18.2700	17.5000	17.5000	0.000%	4	820	+124.000%
2026-06-02	17.5000	17.5000	17.5000	17.5000	-19.503%	1	819	+124.000%
2026-06-01	22.8000	22.8000	21.7400	21.7400	+3.524%	5	818	+80.313%
2026-05-29	19.5000	21.0000	19.5000	21.0000	+10.526%	13	818	+86.667%
2026-05-28	13.9000	19.0000	13.9000	19.0000	+118.391%	23	817	+106.316%
2026-05-26	8.7000	8.7000	8.7000	8.7000	-9.375%	1	823	+350.575%
2026-05-22	9.6000	9.6000	9.6000	9.6000	-4.000%	3	824	+308.333%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+19.048%	1	824	+292.000%
2026-05-18	8.4000	8.4000	8.4000	8.4000	-1.176%	1	825	+366.667%
2026-05-13	8.6500	8.6500	8.2000	8.5000	-17.476%	6	825	+361.176%
2026-05-12	9.2000	10.3000	9.1100	10.3000	+9.574%	3	825	+280.583%
2026-05-11	9.0000	9.4000	9.0000	9.4000	-22.314%	2	825	+317.021%
2026-05-07	12.4000	12.4000	12.1000	12.1000	+0.833%	8	832	+223.967%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+11.111%	5	831	+226.667%
2026-05-04	10.0000	10.8000	10.0000	10.8000	-10.000%	4	831	+262.963%
2026-05-01	14.1000	14.1000	12.0000	12.0000	-10.448%	3	826	+226.667%
2026-04-30	12.5000	13.5000	12.5000	13.4000	+22.936%	19	826	+192.537%
2026-04-29	11.3000	11.3500	10.9000	10.9000	-11.382%	19	833	+259.633%
2026-04-27	12.2000	12.3000	12.1000	12.3000	-3.681%	18	847	+218.699%
2026-04-24	12.6000	13.2300	12.6000	12.7700	+9.520%	5	831	+206.969%
2026-04-23	13.0000	13.0000	9.9500	11.6600	-56.815%	90	829	+236.192%
2026-04-22	27.0000	27.0000	27.0000	27.0000	-10.000%	11	809	+45.185%
2026-04-21	30.0000	30.0000	30.0000	30.0000	-0.332%	1	803	+30.667%
2026-04-17	30.1000	30.1000	30.1000	30.1000	+4.152%	3	803	+30.233%
2026-04-16	29.5500	29.5500	28.9000	28.9000	-7.372%	3	803	+35.640%
2026-04-15	32.3700	32.3700	31.2000	31.2000	+0.161%	2	801	+25.641%
2026-04-14	31.3000	31.3000	31.1500	31.1500	+20.503%	2	803	+25.843%
2026-04-13	24.2500	26.3000	24.2500	25.8500	+21.077%	4	803	+51.644%
2026-04-10	21.3500	21.3500	21.3500	21.3500	-7.174%	1	806	+83.607%
2026-04-08	23.3400	23.3400	23.0000	23.0000	-5.194%	2	805	+70.435%
2026-04-02	24.2500	24.2600	24.2500	24.2600	+10.273%	4	804	+61.583%
2026-03-31	22.0000	22.0000	22.0000	22.0000	+0.594%	1	804	+78.182%
2026-03-25	21.8700	21.8700	21.8700	21.8700	+1.816%	1	805	+79.241%
2026-03-24	21.4800	21.4800	21.4800	21.4800	+17.377%	1	805	+82.495%
2026-03-23	18.3600	18.3600	18.3000	18.3000	+13.524%	2	804	+114.208%
2026-03-19	16.0200	16.1200	16.0200	16.1200	-0.371%	10	805	+143.176%
2026-03-18	16.3500	16.3500	16.1800	16.1800	-8.068%	6	810	+142.274%
2026-03-17	17.5000	17.6000	17.5000	17.6000	+1.675%	2	815	+122.727%
2026-03-16	17.3100	17.3100	17.3100	17.3100	+10.466%	1	815	+126.459%
2026-03-13	17.3000	17.3000	14.9100	15.6700	-11.669%	1,060	815	+150.160%
2026-03-12	20.9000	20.9000	17.7400	17.7400	-21.156%	23	268	+120.970%
2026-03-11	22.5000	22.5000	22.5000	22.5000	-8.276%	1	272	+74.222%
2026-03-10	25.5000	25.5000	24.5300	24.5300	-2.504%	27	272	+59.804%
2026-03-09	23.2000	25.1600	23.2000	25.1600	-2.744%	5	271	+55.803%
2026-03-06	25.8700	25.8700	25.8700	25.8700	-9.861%	1	271	+51.527%
2026-03-04	29.1000	29.1000	28.7000	28.7000	+10.257%	2	270	+36.585%
2026-03-03	26.0300	26.0300	26.0300	26.0300	-17.861%	1	270	+50.595%
2026-02-26	29.8000	31.6900	29.6500	31.6900	+4.072%	6	270	+23.698%
2026-02-25	30.4500	30.4500	30.4500	30.4500	-2.778%	1	271	+28.736%
2026-02-24	32.0000	32.0000	31.3200	31.3200	+0.902%	4	271	+25.160%
2026-02-23	31.0400	31.0400	31.0400	31.0400	+2.781%	1	271	+26.289%
2026-02-19	28.9900	30.2000	28.9900	30.2000	+8.829%	2	271	+29.801%
2026-02-18	28.1000	28.1000	27.7500	27.7500	-1.596%	6	270	+41.261%
2026-02-17	26.7300	28.2000	26.7300	28.2000	-2.759%	12	270	+39.007%
2026-02-13	31.2000	31.2000	29.0000	29.0000	+3.056%	6	264	+35.172%
2026-02-12	27.0000	28.1400	24.8500	28.1400	-15.749%	6	264	+39.303%
2026-02-11	36.0000	36.0000	33.4000	33.4000	-17.531%	2	261	+17.365%
2026-02-06	40.5000	40.5000	40.5000	40.5000	-7.323%	1	261	-3.210%
2026-02-05	43.7000	43.7000	43.7000	43.7000	-23.868%	10	261	-10.297%
2026-02-02	57.4000	57.4000	57.4000	57.4000	-3.529%	1	251	-31.707%
2026-01-30	62.0500	62.0500	59.5000	59.5000	-3.675%	4	251	-34.118%
2026-01-29	63.2000	63.2000	61.7000	61.7700	-31.519%	3	249	-36.539%
2026-01-27	90.0000	91.0000	90.0000	90.2000	-11.045%	4	248	-56.541%
2026-01-22	101.4000	101.4000	101.4000	101.4000	+6.289%	1	250	-61.341%
2026-01-21	95.4000	95.4000	95.4000	95.4000	+0.315%	1	249	-58.910%
2026-01-16	95.1000	95.1000	95.1000	95.1000	+5.083%	1	249	-58.780%
2026-01-15	91.0900	91.0900	90.5000	90.5000	+8.254%	2	249	-56.685%
2026-01-12	86.6000	86.6000	83.3100	83.6000	-4.128%	4	248	-53.110%
2026-01-08	86.1000	87.2000	86.1000	87.2000	-0.479%	4	249	-55.046%
2026-01-07	87.6200	87.6200	87.6200	87.6200	+6.206%	1	249	-55.261%
2026-01-05	81.3200	82.5000	81.0000	82.5000	+14.583%	18	249	-52.485%
2026-01-02	70.0000	72.0000	70.0000	72.0000	+8.434%	3	239	-45.556%
2025-12-31	66.4000	66.4000	66.4000	66.4000	-2.711%	1	238	-40.964%
2025-12-29	68.2500	68.2500	68.2500	68.2500	+16.150%	1	238	-42.564%
2025-12-17	58.7600	58.7600	58.7600	58.7600	+0.273%	1	239	-33.288%
2025-12-16	59.6000	59.6000	58.6000	58.6000	-11.454%	2	238	-33.106%
2025-12-05	66.1800	66.1800	66.1800	66.1800	-2.245%	1	236	-40.768%
2025-12-04	67.7000	67.7000	67.7000	67.7000	0.000%	1	235	-42.097%
2025-12-03	67.7000	67.7000	67.7000	67.7000	-5.049%	1	235	-42.097%
2025-12-02	69.8000	71.3000	69.8000	71.3000	-3.112%	4	234	-45.021%
2025-12-01	75.1100	75.2800	73.5900	73.5900	-11.974%	8	234	-46.732%
2025-11-26	83.6000	83.6000	83.6000	83.6000	+18.919%	1	230	-53.110%
2025-11-21	70.5000	70.5000	70.3000	70.3000	-12.909%	2	230	-44.239%
2025-11-13	82.4700	85.5400	80.7200	80.7200	+2.177%	9	229	-51.437%
2025-11-12	79.0000	79.0000	79.0000	79.0000	+7.468%	11	229	-50.380%
2025-11-10	71.4300	73.5100	71.3600	73.5100	+3.346%	9	229	-46.674%
2025-11-07	69.0000	71.1300	66.9500	71.1300	+7.626%	14	231	-44.890%
2025-11-06	66.4700	68.3200	66.0900	66.0900	-0.015%	12	231	-40.687%
2025-11-04	66.1000	66.1000	66.1000	66.1000	+4.127%	3	225	-40.696%
2025-11-03	63.0400	63.4800	62.4900	63.4800	-3.760%	6	219	-38.248%
2025-10-31	65.9600	65.9600	65.9600	65.9600	+1.539%	1	219	-40.570%
2025-10-30	64.9600	64.9600	64.9600	64.9600	+0.247%	1	219	-39.655%
2025-10-27	64.8000	64.8000	64.8000	64.8000	-3.284%	1	219	-39.506%
2025-10-24	66.5000	69.5000	66.5000	67.0000	+0.525%	152	219	-41.493%
2025-10-21	68.3700	68.7500	66.6500	66.6500	+19.231%	5	81	-41.185%
2025-10-17	55.9000	55.9000	55.9000	55.9000	+5.472%	1	80	-29.875%
2025-10-10	53.0000	53.0000	53.0000	53.0000	-8.384%	1	81	-26.038%
2025-10-08	57.8500	57.8500	57.8500	57.8500	-4.254%	1	82	-32.239%
2025-10-06	61.2600	61.2600	59.9600	60.4200	+7.261%	4	82	-35.121%
2025-10-03	56.3300	56.3300	56.3300	56.3300	+1.495%	1	79	-30.410%
2025-10-01	54.0500	55.5000	54.0500	55.5000	+133.684%	2	79	-29.369%
2025-09-25	23.7500	23.7500	23.7500	23.7500	-13.949%	6	79	+65.053%
2025-09-24	26.0500	27.6000	25.7500	27.6000	-4.729%	15	79	+42.029%
2025-09-17	28.9700	28.9700	28.9700	28.9700	-5.265%	12	75	+35.312%
2025-09-03	32.0000	32.0000	30.5800	30.5800	-2.363%	27	63	+28.188%
2025-08-27	32.1100	32.1100	31.3200	31.3200	-17.579%	11	75	+25.160%
2025-08-22	37.3600	38.0000	37.3600	38.0000	+3.289%	7	66	+3.158%
2025-08-20	36.7900	36.7900	36.7900	36.7900	-2.672%	1	64	+6.551%
2025-08-19	37.8000	37.8000	37.8000	37.8000	+8.434%	1	64	+3.704%
2025-08-18	34.9000	34.9000	34.8600	34.8600	-1.803%	5	63	+12.450%
2025-08-15	34.0000	35.5000	34.0000	35.5000	+7.511%	15	61	+10.423%
2025-08-14	33.0200	33.0200	33.0200	33.0200	-5.765%	2	61	+18.716%
2025-07-30	35.0400	35.0400	35.0400	35.0400	-1.296%	3	63	+11.872%
2025-07-29	35.5000	35.5000	35.5000	35.5000	+7.576%	1	60	+10.423%
2025-07-28	33.0000	33.0000	33.0000	33.0000	+2.167%	1	60	+18.788%
2025-07-23	35.5000	35.5000	32.3000	32.3000	+69.021%	2	60	+21.362%
2025-07-02	19.0000	19.1100	19.0000	19.1100	+32.524%	21	60	+105.128%
2025-06-24	14.4200	14.4200	14.4200	14.4200	+3.000%	1	60	+171.845%
2025-06-18	14.0000	14.0000	14.0000	14.0000	+1.156%	1	60	+180.000%
2025-06-17	14.0000	14.0000	13.8400	13.8400	-13.500%	10	60	+183.237%
2025-06-16	15.3800	16.0000	15.3800	16.0000	-12.088%	17	50	+145.000%
2025-06-12	18.2000	18.2000	18.2000	18.2000	-1.622%	6	35	+115.385%
2025-06-10	18.5000	18.5000	18.5000	18.5000	+1.985%	1	35	+111.892%
2025-05-27	16.9800	19.8000	16.9800	18.1400	+17.792%	4	34	+116.097%
2025-05-21	16.3300	16.3300	15.3500	15.4000	-6.098%	3	33	+154.545%
2025-05-16	16.4000	16.4000	16.4000	16.4000	+16.477%	4	31	+139.024%
2025-05-15	15.0000	15.0000	14.0800	14.0800	-29.246%	6	29	+178.409%
2025-05-12	17.1000	22.0000	16.5000	19.9000	+28.222%	6	29	+96.985%
2025-05-09	16.5000	16.5000	15.5200	15.5200	-14.301%	4	27	+152.577%
2025-05-08	19.0000	19.0000	18.1100	18.1100	-0.110%	5	27	+116.455%
2025-05-06	18.1300	18.1300	18.1300	18.1300	-5.079%	1	25	+116.216%
2025-04-28	19.1000	19.1000	19.1000	19.1000	-7.729%	1	24	+105.236%
2025-04-25	20.7000	20.7000	20.7000	20.7000	0.000%	2	23	+89.372%
2025-04-24	21.8000	21.8000	18.9000	20.7000	-10.195%	8	23	+89.372%
2025-04-23	32.0000	32.0000	23.0500	23.0500	-27.561%	2	24	+70.065%
2025-04-14	30.9500	31.8200	30.9500	31.8200	+21.450%	2	24	+23.193%
2025-04-11	26.2000	26.2000	26.2000	26.2000	+6.939%	6	22	+49.618%
2025-04-08	24.5000	24.5000	24.5000	24.5000	-35.356%	5	19	+60.000%
2025-04-03	37.9000	37.9000	37.9000	37.9000	-8.343%	1	21	+3.430%
2025-03-31	40.0000	41.3500	40.0000	41.3500	-7.287%	4	22	-5.200%
2025-03-28	48.5800	48.5800	44.6000	44.6000	-9.588%	14	23	-12.108%
2025-03-27	49.3300	49.3300	49.3300	49.3300	-6.554%	1	22	-20.535%
2025-03-05	52.7500	52.7900	52.7500	52.7900	-10.389%	2	22	-25.744%
2025-02-27	58.9100	58.9100	58.9100	58.9100	-2.789%	3	20	-33.458%
2025-02-20	60.6000	60.6000	60.6000	60.6000	-4.431%	3	17	-35.314%
2025-02-12	63.4100	63.4100	63.4100	63.4100	-28.025%	3	20	-38.180%
2025-02-04	88.1000	88.1000	88.1000	88.1000	+8.765%	1	17	-55.505%
2025-01-21	81.0000	81.0000	81.0000	81.0000	+40.674%	1	16	-51.605%
2024-12-30	57.8000	57.8000	57.5800	57.5800	-4.033%	2	16	-31.921%
2024-12-20	60.0000	60.0000	60.0000	60.0000	-10.900%	1	15	-34.667%
2024-12-11	67.3400	67.3400	67.3400	67.3400	+19.186%	1	14	-41.788%
2024-11-25	56.5000	56.5000	56.5000	56.5000	+17.220%	4	14	-30.619%
2024-11-19	48.2000	48.2000	48.2000	48.2000	-3.600%	4	13	-18.672%
2024-11-18	50.0000	50.0000	50.0000	50.0000	-34.124%	1	9	-21.600%
2024-11-08	75.9000	75.9000	75.9000	75.9000	-14.373%	2	8	-48.353%
2024-10-23	88.6400	88.6400	88.6400	88.6400	-11.360%	1	8	-55.776%
2024-10-22	100.0000	100.0000	100.0000	100.0000	-8.425%	1	7	-60.800%
2024-10-04	109.2000	109.2000	109.2000	109.2000	-9.136%	2	6	-64.103%
2024-09-19	119.8000	120.1800	119.4500	120.1800	0.000%	6	5	-67.382%