Dark

TMO20270115C620
TMO Jan 15 2027 620.00 Call (TMO270115C00620000)
option OPRA

EOD

Sep 28, 2026

88.55+6.558%(+5.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	83.2600	88.5500	83.2600	88.5500	+6.558%	3	167	0.000%
2026-09-25	81.0000	83.1000	81.0000	83.1000	+15.658%	2	168	+6.558%
2026-09-23	71.8500	71.8500	71.8500	71.8500	+2.643%	1	169	+23.243%
2026-09-22	70.0000	70.0000	70.0000	70.0000	+3.245%	1	169	+26.500%
2026-09-18	67.8000	67.8000	67.8000	67.8000	-6.612%	1	169	+30.605%
2026-09-17	72.6000	72.6000	72.6000	72.6000	+37.110%	3	169	+21.970%
2026-09-15	52.9500	52.9500	52.9500	52.9500	+17.667%	1	168	+67.233%
2026-09-11	45.0000	45.0000	45.0000	45.0000	+9.091%	2	167	+96.778%
2026-09-08	41.2500	41.2500	41.2500	41.2500	-3.913%	1	165	+114.667%
2026-09-02	42.9300	42.9300	42.9300	42.9300	-10.934%	1	165	+106.266%
2026-08-19	50.3300	50.4000	48.2000	48.2000	+35.775%	6	166	+83.714%
2026-08-18	35.5000	35.5000	35.5000	35.5000	+2.899%	2	166	+149.437%
2026-08-17	34.2000	34.6000	34.2000	34.5000	-8.971%	4	164	+156.667%
2026-08-14	37.9000	37.9000	37.9000	37.9000	-14.831%	1	164	+133.641%
2026-08-11	44.5000	44.5000	44.5000	44.5000	+4.094%	1	163	+98.989%
2026-08-10	41.8600	42.7500	40.8500	42.7500	+13.095%	7	163	+107.135%
2026-08-07	37.8000	37.8000	37.8000	37.8000	+6.629%	6	163	+134.259%
2026-08-03	35.4500	35.4500	35.4500	35.4500	+3.655%	1	169	+149.788%
2026-07-31	33.9000	34.2000	33.9000	34.2000	-10.471%	3	169	+158.918%
2026-07-28	38.2000	38.2000	38.2000	38.2000	+15.758%	1	172	+131.806%
2026-07-24	33.0000	33.2000	32.2000	33.0000	-15.709%	8	172	+168.333%
2026-07-23	39.1500	39.1500	39.1500	39.1500	+84.235%	1	169	+126.181%
2026-07-22	21.2500	21.2500	21.2500	21.2500	+14.865%	1	169	+316.706%
2026-07-21	18.5000	18.5000	18.5000	18.5000	-25.403%	1	168	+378.649%
2026-07-17	24.8000	24.8000	24.8000	24.8000	-7.875%	12	168	+257.056%
2026-07-16	26.9200	26.9200	26.9200	26.9200	+6.825%	1	156	+228.938%
2026-07-14	25.2000	25.2000	25.2000	25.2000	+27.919%	1	155	+251.389%
2026-07-06	19.3000	19.7000	19.3000	19.7000	-12.870%	5	155	+349.492%
2026-07-02	21.4000	22.6100	21.4000	22.6100	+20.266%	39	128	+291.641%
2026-06-25	18.8000	18.8000	18.8000	18.8000	+34.286%	1	128	+371.011%
2026-06-24	12.5000	14.0000	12.5000	14.0000	-10.828%	3	128	+532.500%
2026-06-10	15.7000	15.7000	15.7000	15.7000	+1.290%	1	126	+464.013%
2026-06-09	15.5000	15.5000	15.5000	15.5000	-10.145%	1	126	+471.290%
2026-06-01	17.3800	17.3800	17.2500	17.2500	+7.813%	5	126	+413.333%
2026-05-29	15.6000	16.0000	15.6000	16.0000	+131.884%	7	126	+453.438%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-16.160%	1	126	+1,183.333%
2026-05-19	8.1000	8.2300	8.1000	8.2300	+37.167%	4	127	+975.942%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-12.281%	5	127	+1,375.833%
2026-05-13	6.8400	6.8400	6.8400	6.8400	-20.833%	3	127	+1,194.591%
2026-05-04	8.6400	8.6400	8.6400	8.6400	-10.000%	1	127	+924.884%
2026-04-30	8.5000	9.7000	8.5000	9.6000	-4.000%	5	128	+822.396%
2026-04-24	9.6800	10.1100	9.6800	10.0000	-32.432%	4	128	+785.500%
2026-04-23	14.8000	14.8000	14.8000	14.8000	-39.344%	1	126	+498.311%
2026-04-21	26.3400	26.3400	24.2000	24.4000	+29.101%	6	122	+262.910%
2026-04-08	19.0000	19.0000	18.9000	18.9000	-6.528%	3	122	+368.519%
2026-04-02	20.2200	20.2200	20.2200	20.2200	+8.710%	1	122	+337.933%
2026-03-31	18.6000	18.6000	18.6000	18.6000	+19.078%	1	122	+376.075%
2026-03-30	15.7100	15.7100	15.6200	15.6200	+1.429%	2	123	+466.901%
2026-03-27	15.4000	15.4000	15.4000	15.4000	+22.222%	1	121	+475.000%
2026-03-18	12.8500	12.8500	12.6000	12.6000	-6.667%	11	121	+602.778%
2026-03-16	13.5000	13.5000	13.5000	13.5000	+1.504%	1	116	+555.926%
2026-03-13	15.3900	15.3900	13.3000	13.3000	-28.877%	13	116	+565.789%
2026-03-11	18.5000	18.7000	18.5000	18.7000	-9.223%	2	116	+373.529%
2026-03-09	20.6000	20.6000	20.6000	20.6000	-11.207%	1	114	+329.854%
2026-03-04	23.4000	23.4000	23.1500	23.2000	-3.734%	12	115	+281.681%
2026-02-27	24.5000	24.9000	24.1000	24.1000	+9.545%	68	115	+267.427%
2026-02-17	22.0000	22.0000	22.0000	22.0000	+10.831%	1	95	+302.500%
2026-02-12	21.9000	21.9000	19.8500	19.8500	-45.467%	5	96	+346.096%
2026-02-05	36.4000	36.4000	36.4000	36.4000	-22.718%	5	101	+143.269%
2026-02-04	47.1000	47.1000	47.1000	47.1000	-45.806%	1	101	+88.004%
2026-01-22	86.9100	86.9100	86.9100	86.9100	+4.711%	1	100	+1.887%
2026-01-16	83.0000	83.0000	83.0000	83.0000	+0.679%	1	100	+6.687%
2026-01-15	82.4400	82.4400	82.4400	82.4400	+7.204%	1	100	+7.411%
2026-01-12	76.9000	76.9000	76.9000	76.9000	+1.184%	3	99	+15.150%
2026-01-09	76.0000	76.0000	76.0000	76.0000	-4.101%	1	98	+16.513%
2026-01-07	79.2500	79.2500	79.2500	79.2500	+0.546%	2	97	+11.735%
2026-01-06	78.9000	78.9000	78.8200	78.8200	+17.730%	30	95	+12.345%
2026-01-05	66.9500	66.9500	66.9500	66.9500	+21.506%	4	61	+32.263%
2025-12-26	55.1000	55.1000	55.1000	55.1000	+10.200%	6	61	+60.708%
2025-12-16	50.0000	50.0000	50.0000	50.0000	-19.949%	1	67	+77.100%
2025-12-02	62.4600	62.4600	62.4600	62.4600	-5.105%	6	67	+41.771%
2025-11-26	65.9000	65.9000	65.8200	65.8200	-3.504%	2	59	+34.534%
2025-11-21	68.2100	68.2100	68.2100	68.2100	+16.798%	1	59	+29.820%
2025-11-18	54.5500	58.6000	54.5500	58.4000	-16.452%	5	58	+51.627%
2025-11-13	71.2000	71.2000	69.8000	69.9000	-1.702%	3	57	+26.681%
2025-11-12	71.1100	71.1100	71.1100	71.1100	+3.810%	1	55	+24.525%
2025-11-11	68.5000	68.5000	68.5000	68.5000	+21.132%	1	55	+29.270%
2025-10-30	56.6100	56.6100	56.5500	56.5500	-3.251%	8	55	+56.587%
2025-10-21	58.4500	58.4500	58.4500	58.4500	+14.518%	3	47	+51.497%
2025-10-20	50.7300	51.0400	50.7300	51.0400	+17.604%	6	50	+73.491%
2025-10-14	43.9200	43.9200	43.4000	43.4000	-9.959%	10	44	+104.032%
2025-10-09	48.2000	48.2000	48.2000	48.2000	+2.553%	1	34	+83.714%
2025-10-01	47.0000	47.0000	47.0000	47.0000	+72.161%	1	34	+88.404%
2025-09-09	26.9000	28.4700	26.7200	27.3000	-20.524%	25	34	+224.359%
2025-08-22	34.3500	34.3500	34.3500	34.3500	+57.280%	1	26	+157.787%
2025-08-04	21.8400	21.8400	21.8400	21.8400	-18.810%	1	26	+305.449%
2025-07-23	26.9000	26.9000	26.9000	26.9000	+94.364%	1	27	+229.182%
2025-05-27	13.8400	13.8400	13.8400	13.8400	-5.205%	1	27	+539.812%
2025-05-21	14.6000	14.6000	14.6000	14.6000	+10.606%	1	26	+506.507%
2025-05-19	13.2000	13.2000	13.2000	13.2000	-2.222%	2	27	+570.833%
2025-05-16	13.3000	13.5000	13.3000	13.5000	-13.183%	24	25	+555.926%
2025-05-08	15.5500	15.5500	15.5500	15.5500	-12.345%	1	37	+469.453%
2025-05-02	17.7400	17.7400	17.7400	17.7400	-0.616%	4	37	+399.154%
2025-04-24	16.5500	17.8500	16.5500	17.8500	-29.223%	2	35	+396.078%
2025-04-16	25.2200	25.2200	25.2200	25.2200	-2.248%	12	36	+251.110%
2025-04-15	25.8000	25.8000	25.8000	25.8000	-4.797%	2	24	+243.217%
2025-04-09	27.1000	27.1000	27.1000	27.1000	-24.827%	1	22	+226.753%
2025-04-01	35.2000	36.0500	35.2000	36.0500	-7.326%	3	21	+145.631%
2025-03-28	38.9000	38.9000	38.9000	38.9000	-19.043%	2	21	+127.635%
2025-03-19	48.0500	48.0500	48.0500	48.0500	+1.543%	2	21	+84.287%
2025-03-13	47.3200	47.3200	47.3200	47.3200	+3.251%	2	17	+87.130%
2025-03-11	46.4200	46.4200	45.8300	45.8300	-11.865%	2	17	+93.214%
2025-03-10	52.0000	52.0000	52.0000	52.0000	-1.141%	1	16	+70.288%
2025-03-07	52.0000	52.6000	52.0000	52.6000	-48.633%	26	15	+68.346%
2024-09-24	102.4000	102.4000	102.4000	102.4000	0.000%	2	2	-13.525%