Dark

TMO20270115C700
TMO Jan 15 2027 700.00 Call (TMO270115C00700000)
option OPRA

EOD

Sep 29, 2026

41.20-1.905%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.1000	41.2000	38.1000	41.2000	-1.905%	4	248	0.000%
2026-09-28	38.5000	42.0000	38.5000	42.0000	+10.236%	5	250	-1.905%
2026-09-25	38.0000	38.2000	37.2000	38.1000	-4.271%	4	250	+8.136%
2026-09-24	31.0000	39.8000	31.0000	39.8000	+26.752%	2	252	+3.518%
2026-09-23	33.0000	33.0000	31.4000	31.4000	-3.086%	2	252	+31.210%
2026-09-22	32.4000	32.4000	32.4000	32.4000	+0.124%	3	252	+27.160%
2026-09-21	31.9000	32.3600	31.9000	32.3600	+7.759%	4	249	+27.318%
2026-09-18	32.0000	32.0000	30.0300	30.0300	-14.200%	3	246	+37.196%
2026-09-17	32.0000	35.0000	32.0000	35.0000	+25.899%	16	245	+17.714%
2026-09-16	28.2000	28.2000	27.8000	27.8000	+9.492%	3	235	+48.201%
2026-09-15	24.0000	25.3900	24.0000	25.3900	+30.272%	7	233	+62.269%
2026-08-31	19.4900	19.4900	19.4900	19.4900	-7.190%	8	227	+111.390%
2026-08-28	21.0000	21.0000	21.0000	21.0000	-22.222%	1	235	+96.190%
2026-08-26	26.7500	27.0000	26.5000	27.0000	+26.701%	25	234	+52.593%
2026-08-19	20.0000	22.4900	20.0000	21.3100	+63.923%	14	211	+93.336%
2026-08-18	13.0000	13.0000	13.0000	13.0000	-25.714%	4	209	+216.923%
2026-08-12	17.5000	17.5000	17.5000	17.5000	-6.417%	1	206	+135.429%
2026-08-11	18.7000	18.7000	18.7000	18.7000	+35.507%	1	206	+120.321%
2026-08-06	13.8000	13.8000	13.8000	13.8000	-10.968%	3	205	+198.551%
2026-08-05	15.5000	15.5000	15.5000	15.5000	+10.714%	1	202	+165.806%
2026-08-04	13.5500	14.1000	13.4000	14.0000	-13.580%	22	201	+194.286%
2026-08-03	16.2000	16.2000	16.2000	16.2000	+12.500%	1	182	+154.321%
2026-07-31	14.4000	14.4000	14.4000	14.4000	+8.271%	5	181	+186.111%
2026-07-30	13.3000	13.3000	13.3000	13.3000	-15.287%	2	176	+209.774%
2026-07-29	17.6000	17.6000	15.7000	15.7000	-6.548%	18	174	+162.420%
2026-07-28	17.1000	17.4000	16.8000	16.8000	+20.000%	103	158	+145.238%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-3.448%	2	90	+194.286%
2026-07-24	14.3000	14.5000	14.3000	14.5000	-19.890%	3	88	+184.138%
2026-07-23	18.5500	18.5500	18.1000	18.1000	+57.391%	15	89	+127.624%
2026-07-16	11.5000	11.5000	11.5000	11.5000	-3.361%	1	82	+258.261%
2026-07-15	11.9000	11.9000	11.9000	11.9000	+19.000%	1	83	+246.218%
2026-07-13	10.0000	10.0000	10.0000	10.0000	+31.579%	1	83	+312.000%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+5.997%	4	82	+442.105%
2026-07-01	7.1700	7.1700	7.1700	7.1700	+26.903%	1	82	+474.616%
2026-06-05	5.6500	5.6500	5.6500	5.6500	-35.281%	1	83	+629.204%
2026-06-01	8.3800	8.7300	8.3800	8.7300	+36.406%	50	84	+371.936%
2026-05-29	6.4000	6.4000	6.4000	6.4000	+3.560%	1	118	+543.750%
2026-05-28	6.1800	6.1800	6.1800	6.1800	+93.125%	2	118	+566.667%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+19.403%	1	119	+1,187.500%
2026-04-23	2.6800	2.6800	2.6800	2.6800	-70.549%	1	118	+1,437.313%
2026-04-01	9.1000	9.1000	9.1000	9.1000	+30.000%	1	118	+352.747%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-30.000%	1	118	+488.571%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+3.627%	1	118	+312.000%
2026-02-12	9.6500	9.6500	9.6500	9.6500	-66.724%	1	118	+326.943%
2026-01-29	30.0000	30.0000	29.0000	29.0000	-39.012%	7	119	+42.069%
2026-01-23	47.5500	47.5500	47.5500	47.5500	-8.821%	1	114	-13.354%
2026-01-22	52.1500	52.1500	52.1500	52.1500	+22.418%	2	113	-20.997%
2026-01-20	40.7600	42.8000	40.7600	42.6000	-2.895%	6	112	-3.286%
2026-01-15	43.8700	43.8700	43.8700	43.8700	-2.835%	1	110	-6.086%
2026-01-14	45.1500	45.1500	45.1500	45.1500	+25.417%	1	109	-8.749%
2026-01-13	36.0000	36.0000	36.0000	36.0000	-17.051%	1	109	+14.444%
2026-01-09	43.3000	43.4000	43.3000	43.4000	-0.686%	11	109	-5.069%
2026-01-06	43.7500	43.7500	43.7000	43.7000	+59.781%	3	109	-5.721%
2025-12-26	27.3500	27.3500	27.3500	27.3500	+3.208%	40	106	+50.640%
2025-12-24	26.5000	26.5000	26.5000	26.5000	+16.177%	1	106	+55.472%
2025-12-18	21.0000	22.8100	21.0000	22.8100	-16.447%	5	106	+80.623%
2025-12-15	27.1000	27.3000	27.1000	27.3000	-9.513%	2	106	+50.916%
2025-12-08	29.8000	30.1700	29.4000	30.1700	-11.525%	3	104	+36.559%
2025-11-21	33.9000	34.1000	33.9000	34.1000	-7.613%	7	103	+20.821%
2025-11-11	36.9100	36.9100	36.9100	36.9100	+8.879%	60	102	+11.623%
2025-11-05	33.1000	33.9000	33.1000	33.9000	+21.071%	20	119	+21.534%
2025-10-07	28.0000	28.0000	28.0000	28.0000	-0.885%	1	119	+47.143%
2025-10-03	28.2500	28.3000	28.2500	28.2500	+17.708%	13	119	+45.841%
2025-10-02	24.0000	24.0000	24.0000	24.0000	+141.206%	1	109	+71.667%
2025-09-26	9.9500	9.9500	9.9500	9.9500	+9.702%	1	110	+314.070%
2025-08-06	9.0700	9.0700	9.0700	9.0700	+37.633%	1	110	+354.245%
2025-05-22	6.1000	6.5900	6.1000	6.5900	+12.075%	60	110	+525.190%
2025-05-21	5.8800	5.8800	5.8800	5.8800	-25.664%	1	64	+600.680%
2025-04-29	7.9100	7.9100	7.9100	7.9100	-6.941%	1	64	+420.860%
2025-04-25	8.5000	8.5000	8.5000	8.5000	-23.767%	2	64	+384.706%
2025-04-17	11.1500	11.1500	11.1500	11.1500	-8.532%	2	66	+269.507%
2025-04-09	12.1900	12.1900	12.1900	12.1900	-18.679%	5	66	+237.982%
2025-04-04	14.9900	14.9900	14.9900	14.9900	+2.321%	24	66	+174.850%
2025-04-03	14.6500	14.6500	14.6500	14.6500	-10.288%	12	78	+181.229%
2025-03-31	16.3300	16.3300	16.3300	16.3300	-38.377%	1	78	+152.296%
2025-03-24	26.0000	26.5000	26.0000	26.5000	+9.143%	85	78	+55.472%
2025-03-19	24.2800	24.2800	24.2800	24.2800	-8.377%	1	102	+69.687%
2025-02-18	27.5000	27.5000	26.5000	26.5000	-17.317%	85	101	+55.472%
2025-02-12	32.0500	32.0500	32.0500	32.0500	-11.194%	10	23	+28.549%
2025-02-10	35.0000	36.0900	34.5000	36.0900	-38.096%	12	33	+14.159%
2025-01-31	58.3000	58.3000	57.6000	58.3000	+18.858%	20	33	-29.331%
2025-01-28	49.0500	49.0500	49.0500	49.0500	+8.927%	2	29	-16.004%
2025-01-27	45.0300	45.0300	45.0300	45.0300	+0.067%	4	28	-8.505%
2025-01-24	45.0000	45.0000	45.0000	45.0000	+10.294%	12	24	-8.444%
2025-01-13	41.6300	42.4900	40.8000	40.8000	+20.354%	38	24	+0.980%
2024-11-14	33.9000	33.9000	33.9000	33.9000	0.000%	5	5	+21.534%