Dark

TMO20270115P400
TMO Jan 15 2027 400.00 Put (TMO270115P00400000)
option OPRA

EOD

Sep 23, 2026

0.7400+4.225%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7400	0.7400	0.7400	0.7400	+4.225%	1	680	0.000%
2026-09-22	0.7500	0.8400	0.6900	0.7100	-11.250%	9	680	+4.225%
2026-09-21	0.8000	0.8000	0.8000	0.8000	-11.111%	1	680	-7.500%
2026-09-17	0.9000	0.9000	0.9000	0.9000	-51.351%	3	681	-17.778%
2026-09-10	1.8500	1.8500	1.8500	1.8500	+32.143%	1	683	-60.000%
2026-09-09	1.4200	1.4200	1.4000	1.4000	-6.667%	3	683	-47.143%
2026-08-25	1.5200	1.5700	1.5000	1.5000	-21.053%	4	683	-50.667%
2026-08-20	1.9000	1.9000	1.9000	1.9000	0.000%	1	683	-61.053%
2026-08-17	1.9500	1.9500	1.9000	1.9000	-36.667%	2	683	-61.053%
2026-08-07	3.8700	3.8700	3.0000	3.0000	-29.907%	6	683	-75.333%
2026-07-31	4.1000	4.2800	3.2000	4.2800	-1.382%	13	681	-82.710%
2026-07-30	4.3400	4.3400	4.3400	4.3400	+11.282%	3	688	-82.949%
2026-07-29	3.9000	3.9000	3.9000	3.9000	-24.272%	30	685	-81.026%
2026-07-24	5.1500	5.1500	5.1500	5.1500	+4.251%	1	685	-85.631%
2026-07-23	4.9600	4.9600	4.8300	4.9400	-33.243%	19	685	-85.020%
2026-07-17	7.8000	7.8000	7.4000	7.4000	-6.801%	19	685	-90.000%
2026-07-14	7.9400	7.9400	7.9400	7.9400	-0.750%	1	685	-90.680%
2026-07-10	8.7700	8.7700	8.0000	8.0000	-14.894%	22	686	-90.750%
2026-07-07	9.3000	9.4000	9.3000	9.4000	-0.529%	7	682	-92.128%
2026-07-06	9.4500	9.4500	9.4500	9.4500	+8.621%	1	682	-92.169%
2026-07-02	9.2400	9.2400	8.7000	8.7000	-7.447%	2	682	-91.494%
2026-07-01	10.7900	10.7900	9.4000	9.4000	-9.179%	4	682	-92.128%
2026-06-29	9.7300	10.3500	9.7300	10.3500	-4.344%	2	682	-92.850%
2026-06-25	10.8200	10.8200	10.8200	10.8200	-16.769%	1	682	-93.161%
2026-06-24	13.0000	13.4000	12.9000	13.0000	-27.171%	15	682	-94.308%
2026-06-22	17.9000	17.9000	17.8500	17.8500	+1.420%	7	694	-95.854%
2026-06-18	17.6000	17.6000	17.6000	17.6000	-4.348%	1	702	-95.795%
2026-06-15	18.6000	18.6000	18.4000	18.4000	+22.667%	2	702	-95.978%
2026-06-09	15.1200	15.1200	15.0000	15.0000	-16.667%	28	702	-95.067%
2026-06-08	18.0000	18.0000	18.0000	18.0000	+1.695%	1	679	-95.889%
2026-06-05	17.7000	17.7000	17.7000	17.7000	-0.562%	2	679	-95.819%
2026-06-03	17.8000	17.8000	17.8000	17.8000	+11.250%	13	677	-95.843%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+10.727%	2	688	-95.375%
2026-05-29	14.6000	14.6000	14.4500	14.4500	-12.424%	2	686	-94.879%
2026-05-28	16.2000	16.5000	16.2000	16.5000	-23.963%	2	684	-95.515%
2026-05-27	21.7000	21.7000	21.7000	21.7000	-2.252%	1	684	-96.590%
2026-05-26	23.8400	23.8400	21.6500	22.2000	+0.452%	79	683	-96.667%
2026-05-22	23.8000	23.8000	22.1000	22.1000	-5.556%	89	749	-96.652%
2026-05-21	24.4500	24.4500	22.8000	23.4000	-4.878%	9	666	-96.838%
2026-05-20	24.9000	24.9000	24.3000	24.6000	+5.670%	6	666	-96.992%
2026-05-19	23.2800	23.2800	23.2800	23.2800	-12.151%	3	657	-96.821%
2026-05-18	25.2000	26.5000	25.0000	26.5000	+4.331%	100	657	-97.208%
2026-05-15	25.0000	25.4000	25.0000	25.4000	+11.404%	23	657	-97.087%
2026-05-14	21.8000	22.8000	21.8000	22.8000	-4.642%	11	538	-96.754%
2026-05-13	21.3000	24.1000	21.3000	23.9100	+11.209%	25	539	-96.905%
2026-05-11	21.6000	22.4000	21.4000	21.5000	+14.362%	54	539	-96.558%
2026-05-08	18.8000	18.8000	18.8000	18.8000	+13.253%	2	518	-96.064%
2026-05-06	16.9000	16.9000	16.6000	16.6000	-8.791%	5	520	-95.542%
2026-05-05	17.8000	18.2000	17.8000	18.2000	+1.111%	4	520	-95.934%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+4.046%	11	520	-95.889%
2026-05-01	17.3000	17.4000	17.3000	17.3000	-6.989%	6	509	-95.723%
2026-04-29	18.5000	18.6000	18.5000	18.6000	-2.618%	2	509	-96.022%
2026-04-28	19.1000	19.1000	19.1000	19.1000	-1.036%	306	509	-96.126%
2026-04-27	19.3000	19.3000	19.3000	19.3000	+0.260%	2	261	-96.166%
2026-04-24	20.2700	20.2700	19.2500	19.2500	-7.184%	16	261	-96.156%
2026-04-23	18.8000	20.7400	18.0000	20.7400	+80.348%	9	260	-96.432%
2026-04-22	11.5000	11.5000	11.5000	11.5000	-2.542%	1	259	-93.565%
2026-04-17	11.6000	11.8000	11.6000	11.8000	-26.250%	10	258	-93.729%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-1.720%	1	256	-95.375%
2026-04-09	16.2800	16.2800	16.2800	16.2800	-13.771%	1	255	-95.455%
2026-04-01	18.8800	18.8800	18.8800	18.8800	-3.080%	6	256	-96.081%
2026-03-31	21.4000	21.4000	19.4800	19.4800	-13.422%	10	262	-96.201%
2026-03-30	22.5000	22.5000	22.5000	22.5000	-6.250%	1	256	-96.711%
2026-03-27	22.4000	24.0000	22.2000	24.0000	+13.208%	24	256	-96.917%
2026-03-23	21.1000	21.2000	21.1000	21.2000	-17.510%	3	261	-96.509%
2026-03-19	26.5000	26.5000	25.7000	25.7000	+4.898%	6	261	-97.121%
2026-03-18	24.9000	24.9000	23.6000	24.5000	+8.889%	54	266	-96.980%
2026-03-17	21.4000	22.5000	21.4000	22.5000	-5.462%	3	255	-96.711%
2026-03-13	23.0000	23.8000	23.0000	23.8000	+13.767%	6	255	-96.891%
2026-03-12	20.0000	20.9200	20.0000	20.9200	+30.019%	2	256	-96.463%
2026-03-06	15.3000	16.0900	15.3000	16.0900	+7.987%	3	257	-95.401%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-11.310%	1	258	-95.034%
2026-03-02	16.7900	16.8000	16.7900	16.8000	+5.594%	2	257	-95.595%
2026-02-19	15.9100	15.9100	15.9100	15.9100	+6.067%	1	255	-95.349%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-11.137%	1	254	-95.067%
2026-02-17	16.8800	16.8800	16.8800	16.8800	-2.428%	1	253	-95.616%
2026-02-12	14.1500	17.4000	14.1500	17.3000	+166.154%	17	253	-95.723%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+18.182%	3	244	-88.615%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+12.245%	7	247	-86.545%
2026-01-27	4.8000	4.9000	4.8000	4.9000	-56.250%	5	247	-84.898%
2025-11-11	11.3500	11.4000	11.2000	11.2000	-17.037%	3	250	-93.393%
2025-11-05	13.5000	13.5000	13.5000	13.5000	+3.132%	7	251	-94.519%
2025-10-31	13.0900	13.0900	13.0900	13.0900	-4.173%	2	249	-94.347%
2025-10-28	13.6600	13.6600	13.6600	13.6600	+10.161%	2	249	-94.583%
2025-10-24	12.4000	12.4000	12.4000	12.4000	-7.046%	4	249	-94.032%
2025-10-23	13.3400	13.3400	13.3400	13.3400	-37.075%	1	245	-94.453%
2025-10-10	21.2000	21.2000	21.2000	21.2000	+15.217%	1	244	-96.509%
2025-10-07	18.4000	18.4000	18.4000	18.4000	-34.050%	105	243	-95.978%
2025-09-30	30.2200	30.4900	27.9000	27.9000	-9.709%	29	243	-97.348%
2025-09-29	30.9000	30.9000	30.9000	30.9000	+5.102%	1	215	-97.605%
2025-09-19	29.4000	29.4000	29.4000	29.4000	+16.667%	8	214	-97.483%
2025-09-05	23.5000	25.2000	23.5000	25.2000	+5.000%	4	216	-97.063%
2025-08-29	24.0000	24.0000	24.0000	24.0000	-2.439%	1	214	-96.917%
2025-08-27	24.6000	24.6000	24.6000	24.6000	+1.653%	7	214	-96.992%
2025-08-26	24.3000	24.3000	24.2000	24.2000	-5.098%	9	207	-96.942%
2025-08-21	25.5000	25.5000	25.5000	25.5000	+4.895%	5	208	-97.098%
2025-08-18	24.3100	24.3100	24.3100	24.3100	-1.179%	8	213	-96.956%
2025-08-15	24.6000	24.6000	24.6000	24.6000	-4.280%	1	205	-96.992%
2025-08-14	26.2000	26.2000	25.7000	25.7000	-6.545%	3	205	-97.121%
2025-08-12	27.5000	27.5000	27.5000	27.5000	-13.249%	1	203	-97.309%
2025-08-01	33.2000	33.2000	31.7000	31.7000	+21.829%	7	203	-97.666%
2025-07-29	26.0200	26.0200	26.0200	26.0200	-38.487%	20	198	-97.156%
2025-07-14	42.3000	42.3000	42.3000	42.3000	+4.574%	2	218	-98.251%
2025-07-11	40.4500	40.4500	40.4500	40.4500	-13.476%	1	220	-98.171%
2025-07-09	46.7500	46.7500	46.7500	46.7500	+5.769%	10	219	-98.417%
2025-07-01	49.5000	49.5000	44.2000	44.2000	-13.503%	2	219	-98.326%
2025-06-30	51.1000	51.1000	51.1000	51.1000	+6.193%	1	219	-98.552%
2025-06-27	48.1200	48.1200	48.1200	48.1200	+0.250%	2	218	-98.462%
2025-06-26	48.0000	48.0000	48.0000	48.0000	-15.119%	1	218	-98.458%
2025-06-23	56.5500	56.5500	56.5500	56.5500	-2.500%	10	217	-98.691%
2025-06-18	58.0000	58.0000	57.9900	58.0000	+7.407%	30	188	-98.724%
2025-06-05	54.0000	54.0000	54.0000	54.0000	+2.564%	1	188	-98.630%
2025-06-04	54.0500	54.0500	52.6500	52.6500	-1.772%	76	111	-98.594%
2025-05-29	53.6000	53.6000	53.6000	53.6000	-7.186%	3	111	-98.619%
2025-05-23	57.9000	57.9000	57.7500	57.7500	+18.827%	4	107	-98.719%
2025-05-20	48.6000	48.6000	48.6000	48.6000	-0.410%	1	107	-98.477%
2025-05-14	48.8000	48.8000	48.8000	48.8000	+11.927%	1	107	-98.484%
2025-05-12	43.6000	43.6000	43.6000	43.6000	-14.977%	1	106	-98.303%
2025-05-07	52.0000	52.0000	51.2800	51.2800	+6.170%	21	105	-98.557%
2025-05-06	48.3000	48.3000	48.3000	48.3000	+6.131%	1	84	-98.468%
2025-05-02	45.5100	45.5100	45.5100	45.5100	-0.850%	2	85	-98.374%
2025-05-01	45.9000	45.9000	45.9000	45.9000	+2.000%	3	84	-98.388%
2025-04-29	45.0000	45.0000	45.0000	45.0000	-3.017%	1	81	-98.356%
2025-04-25	46.5000	46.5000	46.4000	46.4000	-6.263%	4	80	-98.405%
2025-04-24	46.8500	49.5000	46.8500	49.5000	-10.000%	76	80	-98.505%
2025-04-08	55.0000	55.0000	55.0000	55.0000	+176.660%	1	4	-98.655%
2025-03-27	19.8800	19.8800	19.8800	19.8800	+7.692%	1	4	-96.278%
2025-03-25	18.4600	18.4600	18.4600	18.4600	+105.111%	1	5	-95.991%
2025-01-31	9.0000	9.0000	9.0000	9.0000	-28.000%	4	4	-91.778%
2025-01-16	12.5000	12.5000	12.5000	12.5000	-23.360%	1	4	-94.080%
2024-11-15	16.3100	16.3100	16.3100	16.3100	+30.480%	4	3	-95.463%
2024-10-16	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-94.080%