Dark

TMO20270115C650
TMO Jan 15 2027 650.00 Call (TMO270115C00650000)
option OPRA

EOD

Sep 29, 2026

65.00+0.139%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	65.0000	65.0000	65.0000	65.0000	+0.139%	1	349	0.000%
2026-09-25	64.9100	64.9100	64.9100	64.9100	-2.829%	1	348	+0.139%
2026-09-24	66.8000	66.8000	66.8000	66.8000	+20.665%	3	349	-2.695%
2026-09-22	55.3600	55.3600	55.3600	55.3600	+8.125%	1	352	+17.413%
2026-09-18	51.2000	51.2000	51.2000	51.2000	-5.934%	1	352	+26.953%
2026-09-17	54.4300	54.4300	54.4300	54.4300	+3.244%	1	352	+19.419%
2026-09-16	46.5000	53.1800	45.6000	52.7200	+12.650%	7	352	+23.293%
2026-09-15	35.0000	46.8000	35.0000	46.8000	+50.968%	32	347	+38.889%
2026-09-14	31.0000	31.0000	31.0000	31.0000	-5.401%	10	324	+109.677%
2026-09-11	32.9200	32.9200	32.7700	32.7700	+1.770%	2	324	+98.352%
2026-09-09	32.2000	32.2000	32.2000	32.2000	+0.312%	1	325	+101.863%
2026-09-04	32.1000	32.1000	32.1000	32.1000	-10.833%	1	325	+102.492%
2026-09-03	36.0000	36.0000	32.0000	36.0000	-11.765%	4	325	+80.556%
2026-08-24	42.3000	42.3000	38.0000	40.8000	-7.462%	5	323	+59.314%
2026-08-21	42.9000	44.0900	42.9000	44.0900	+17.417%	6	321	+47.426%
2026-08-19	37.5500	37.5500	37.5500	37.5500	+85.891%	1	316	+73.103%
2026-08-14	20.2000	20.2000	20.2000	20.2000	-36.875%	1	317	+221.782%
2026-08-12	32.0000	32.0000	32.0000	32.0000	-5.882%	3	317	+103.125%
2026-08-11	33.7900	34.0000	33.7900	34.0000	+39.918%	2	320	+91.176%
2026-08-06	24.6000	24.7000	24.3000	24.3000	-8.989%	12	319	+167.490%
2026-08-03	28.5000	28.5000	26.7000	26.7000	+1.908%	4	308	+143.446%
2026-07-31	26.1000	26.2000	26.0000	26.2000	-1.689%	3	304	+148.092%
2026-07-29	27.0000	27.2000	26.6500	26.6500	+2.500%	23	304	+143.902%
2026-07-28	30.5000	31.9000	26.0000	26.0000	-11.864%	8	288	+150.000%
2026-07-23	30.0000	31.0000	29.0000	29.5000	+74.763%	15	283	+120.339%
2026-07-20	16.8800	16.8800	16.8800	16.8800	-7.253%	1	270	+285.071%
2026-07-13	17.8000	18.2000	17.8000	18.2000	+35.821%	16	269	+257.143%
2026-07-08	13.4000	13.4000	13.4000	13.4000	-18.788%	1	260	+385.075%
2026-07-02	16.5000	16.5000	16.5000	16.5000	+22.768%	1	261	+293.939%
2026-06-25	13.6000	14.1000	13.4400	13.4400	+68.000%	43	261	+383.631%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+44.404%	1	260	+712.500%
2026-06-18	5.9000	5.9000	5.5400	5.5400	-24.110%	6	261	+1,073.285%
2026-06-15	7.3000	7.3000	7.3000	7.3000	-30.476%	1	261	+790.411%
2026-06-09	10.5000	10.5000	10.5000	10.5000	-17.192%	1	261	+519.048%
2026-06-02	12.6800	12.6800	12.6800	12.6800	+12.212%	2	261	+412.618%
2026-05-29	11.4000	11.4000	11.3000	11.3000	+2.727%	2	261	+475.221%
2026-05-28	8.7000	11.0000	8.7000	11.0000	+83.333%	22	261	+490.909%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+34.529%	20	260	+983.333%
2026-05-19	4.4600	4.4600	4.4600	4.4600	-5.106%	1	248	+1,357.399%
2026-05-08	5.3600	5.3600	4.7000	4.7000	-27.692%	2	248	+1,282.979%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+3.175%	1	249	+900.000%
2026-05-06	5.9000	6.5000	5.5000	6.3000	+18.868%	151	249	+931.746%
2026-05-04	5.3800	5.7000	5.3000	5.3000	+0.952%	21	114	+1,126.415%
2026-04-30	5.2500	5.2500	5.2500	5.2500	-20.091%	2	110	+1,138.095%
2026-04-28	6.5700	6.5700	6.5700	6.5700	+1.077%	1	110	+889.346%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-62.209%	2	111	+900.000%
2026-04-21	17.2000	17.2000	17.2000	17.2000	-1.149%	1	113	+277.907%
2026-04-20	17.0000	17.4000	16.9000	17.4000	+34.884%	14	113	+273.563%
2026-04-08	12.9000	12.9000	12.9000	12.9000	-11.034%	1	103	+403.876%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-2.027%	1	103	+348.276%
2026-04-01	14.8000	14.8000	14.8000	14.8000	+18.780%	1	103	+339.189%
2026-03-31	12.4600	12.4600	12.4600	12.4600	+27.795%	4	102	+421.669%
2026-03-17	10.2200	10.2200	9.7500	9.7500	+5.978%	2	98	+566.667%
2026-03-13	9.5500	9.8000	9.2000	9.2000	-26.693%	5	98	+606.522%
2026-03-11	12.5500	12.5500	12.5500	12.5500	-15.317%	1	99	+417.928%
2026-03-10	14.8200	14.8200	14.8200	14.8200	+7.782%	1	98	+338.596%
2026-03-09	13.7500	13.7500	13.7500	13.7500	+6.589%	5	97	+372.727%
2026-03-03	12.9000	12.9000	12.9000	12.9000	-28.729%	1	103	+403.876%
2026-02-13	19.0000	19.0000	17.6000	18.1000	+10.839%	9	103	+259.116%
2026-02-12	16.3200	16.3300	16.3200	16.3300	-17.940%	2	103	+298.040%
2026-02-11	19.9000	19.9000	19.9000	19.9000	-44.722%	1	104	+226.633%
2026-02-03	36.0000	36.0000	36.0000	36.0000	-7.858%	2	103	+80.556%
2026-02-02	39.0700	39.0700	39.0700	39.0700	+2.331%	5	101	+66.368%
2026-01-30	39.5000	39.5000	38.1800	38.1800	-9.932%	11	96	+70.246%
2026-01-29	42.3900	42.3900	42.3900	42.3900	-35.084%	1	86	+53.338%
2026-01-27	65.3000	65.3000	65.3000	65.3000	-7.963%	1	87	-0.459%
2026-01-21	69.0000	70.9500	69.0000	70.9500	+14.068%	3	88	-8.386%
2026-01-20	62.2000	62.2000	62.2000	62.2000	-6.042%	6	85	+4.502%
2026-01-15	67.4400	67.4400	66.2000	66.2000	+20.957%	2	79	-1.813%
2026-01-05	54.7300	54.7300	54.7300	54.7300	+21.893%	1	79	+18.765%
2025-12-31	44.9000	44.9000	44.9000	44.9000	+3.171%	1	79	+44.766%
2025-12-30	43.7000	43.7000	43.5200	43.5200	-6.809%	15	79	+49.357%
2025-12-26	46.7000	46.7000	46.7000	46.7000	+13.791%	20	64	+39.186%
2025-12-22	41.0400	41.0400	41.0400	41.0400	-2.053%	10	74	+58.382%
2025-12-15	41.8000	41.9000	41.8000	41.9000	-11.975%	3	74	+55.131%
2025-11-18	48.3000	48.3000	47.6000	47.6000	-13.455%	2	72	+36.555%
2025-11-14	55.0000	55.0000	55.0000	55.0000	+13.402%	2	71	+18.182%
2025-11-06	48.5000	48.5000	48.5000	48.5000	-0.329%	1	69	+34.021%
2025-11-05	48.5000	48.6600	48.5000	48.6600	+5.553%	2	69	+33.580%
2025-11-03	46.1000	46.1000	46.1000	46.1000	+11.460%	1	69	+40.998%
2025-10-07	41.3600	41.3600	41.3600	41.3600	+12.913%	1	68	+57.157%
2025-10-02	40.1000	40.1000	36.6300	36.6300	+118.036%	11	68	+77.450%
2025-09-11	16.8000	16.8000	16.8000	16.8000	-25.499%	20	57	+286.905%
2025-07-28	22.5500	22.5500	22.5500	22.5500	-4.206%	1	37	+188.248%
2025-07-23	23.5400	23.5400	23.5400	23.5400	+305.862%	4	36	+176.126%
2025-06-23	7.9100	7.9100	5.8000	5.8000	-42.000%	5	32	+1,020.690%
2025-06-09	10.0000	10.0000	10.0000	10.0000	-23.077%	1	28	+550.000%
2025-05-12	13.0000	13.0000	13.0000	13.0000	+15.761%	1	28	+400.000%
2025-05-06	11.2300	11.2300	11.2300	11.2300	-11.714%	1	27	+478.807%
2025-04-24	12.7200	12.7200	12.7200	12.7200	-36.464%	1	26	+411.006%
2025-04-16	20.0200	20.0200	20.0200	20.0200	-8.959%	12	25	+224.675%
2025-04-04	21.9900	21.9900	21.9900	21.9900	-49.215%	24	37	+195.589%
2025-02-14	43.3000	43.3000	43.3000	43.3000	-6.378%	2	26	+50.115%
2025-02-12	46.2500	46.2500	46.2500	46.2500	-2.836%	3	26	+40.541%
2025-02-11	50.8000	51.0000	47.3000	47.6000	-6.667%	18	29	+36.555%
2025-02-10	49.6000	52.2700	48.5000	51.0000	-19.685%	29	15	+27.451%
2025-01-22	62.4000	64.8000	62.4000	63.5000	+36.912%	20	17	+2.362%
2024-12-16	46.3800	46.3800	46.3800	46.3800	+0.130%	1	2	+40.147%
2024-12-02	46.3200	46.3200	46.3200	46.3200	+8.911%	2	2	+40.328%
2024-11-27	42.5300	42.5300	42.5300	42.5300	-1.139%	1	2	+52.833%
2024-11-15	43.0200	43.0200	43.0200	43.0200	-28.881%	2	2	+51.093%
2024-11-05	60.4900	60.4900	60.4900	60.4900	0.000%	1	1	+7.456%