Dark

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

EOD

Jul 30, 2026

4.34+11.282%(+0.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.3400	4.3400	4.3400	4.3400	+11.282%	3	688	0.000%
2026-07-29	3.9000	3.9000	3.9000	3.9000	-24.272%	30	685	+11.282%
2026-07-24	5.1500	5.1500	5.1500	5.1500	+4.251%	1	685	-15.728%
2026-07-23	4.9600	4.9600	4.8300	4.9400	-33.243%	19	685	-12.146%
2026-07-17	7.8000	7.8000	7.4000	7.4000	-6.801%	19	685	-41.351%
2026-07-14	7.9400	7.9400	7.9400	7.9400	-0.750%	1	685	-45.340%
2026-07-10	8.7700	8.7700	8.0000	8.0000	-14.894%	22	686	-45.750%
2026-07-07	9.3000	9.4000	9.3000	9.4000	-0.529%	7	682	-53.830%
2026-07-06	9.4500	9.4500	9.4500	9.4500	+8.621%	1	682	-54.074%
2026-07-02	9.2400	9.2400	8.7000	8.7000	-7.447%	2	682	-50.115%
2026-07-01	10.7900	10.7900	9.4000	9.4000	-9.179%	4	682	-53.830%
2026-06-29	9.7300	10.3500	9.7300	10.3500	-4.344%	2	682	-58.068%
2026-06-25	10.8200	10.8200	10.8200	10.8200	-16.769%	1	682	-59.889%
2026-06-24	13.0000	13.4000	12.9000	13.0000	-27.171%	15	682	-66.615%
2026-06-22	17.9000	17.9000	17.8500	17.8500	+1.420%	7	694	-75.686%
2026-06-18	17.6000	17.6000	17.6000	17.6000	-4.348%	1	702	-75.341%
2026-06-15	18.6000	18.6000	18.4000	18.4000	+22.667%	2	702	-76.413%
2026-06-09	15.1200	15.1200	15.0000	15.0000	-16.667%	28	702	-71.067%
2026-06-08	18.0000	18.0000	18.0000	18.0000	+1.695%	1	679	-75.889%
2026-06-05	17.7000	17.7000	17.7000	17.7000	-0.562%	2	679	-75.480%
2026-06-03	17.8000	17.8000	17.8000	17.8000	+11.250%	13	677	-75.618%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+10.727%	2	688	-72.875%
2026-05-29	14.6000	14.6000	14.4500	14.4500	-12.424%	2	686	-69.965%
2026-05-28	16.2000	16.5000	16.2000	16.5000	-23.963%	2	684	-73.697%
2026-05-27	21.7000	21.7000	21.7000	21.7000	-2.252%	1	684	-80.000%
2026-05-26	23.8400	23.8400	21.6500	22.2000	+0.452%	79	683	-80.450%
2026-05-22	23.8000	23.8000	22.1000	22.1000	-5.556%	89	749	-80.362%
2026-05-21	24.4500	24.4500	22.8000	23.4000	-4.878%	9	666	-81.453%
2026-05-20	24.9000	24.9000	24.3000	24.6000	+5.670%	6	666	-82.358%
2026-05-19	23.2800	23.2800	23.2800	23.2800	-12.151%	3	657	-81.357%
2026-05-18	25.2000	26.5000	25.0000	26.5000	+4.331%	100	657	-83.623%
2026-05-15	25.0000	25.4000	25.0000	25.4000	+11.404%	23	657	-82.913%
2026-05-14	21.8000	22.8000	21.8000	22.8000	-4.642%	11	538	-80.965%
2026-05-13	21.3000	24.1000	21.3000	23.9100	+11.209%	25	539	-81.849%
2026-05-11	21.6000	22.4000	21.4000	21.5000	+14.362%	54	539	-79.814%
2026-05-08	18.8000	18.8000	18.8000	18.8000	+13.253%	2	518	-76.915%
2026-05-06	16.9000	16.9000	16.6000	16.6000	-8.791%	5	520	-73.855%
2026-05-05	17.8000	18.2000	17.8000	18.2000	+1.111%	4	520	-76.154%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+4.046%	11	520	-75.889%
2026-05-01	17.3000	17.4000	17.3000	17.3000	-6.989%	6	509	-74.913%
2026-04-29	18.5000	18.6000	18.5000	18.6000	-2.618%	2	509	-76.667%
2026-04-28	19.1000	19.1000	19.1000	19.1000	-1.036%	306	509	-77.277%
2026-04-27	19.3000	19.3000	19.3000	19.3000	+0.260%	2	261	-77.513%
2026-04-24	20.2700	20.2700	19.2500	19.2500	-7.184%	16	261	-77.455%
2026-04-23	18.8000	20.7400	18.0000	20.7400	+80.348%	9	260	-79.074%
2026-04-22	11.5000	11.5000	11.5000	11.5000	-2.542%	1	259	-62.261%
2026-04-17	11.6000	11.8000	11.6000	11.8000	-26.250%	10	258	-63.220%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-1.720%	1	256	-72.875%
2026-04-09	16.2800	16.2800	16.2800	16.2800	-13.771%	1	255	-73.342%
2026-04-01	18.8800	18.8800	18.8800	18.8800	-3.080%	6	256	-77.013%
2026-03-31	21.4000	21.4000	19.4800	19.4800	-13.422%	10	262	-77.721%
2026-03-30	22.5000	22.5000	22.5000	22.5000	-6.250%	1	256	-80.711%
2026-03-27	22.4000	24.0000	22.2000	24.0000	+13.208%	24	256	-81.917%
2026-03-23	21.1000	21.2000	21.1000	21.2000	-17.510%	3	261	-79.528%
2026-03-19	26.5000	26.5000	25.7000	25.7000	+4.898%	6	261	-83.113%
2026-03-18	24.9000	24.9000	23.6000	24.5000	+8.889%	54	266	-82.286%
2026-03-17	21.4000	22.5000	21.4000	22.5000	-5.462%	3	255	-80.711%
2026-03-13	23.0000	23.8000	23.0000	23.8000	+13.767%	6	255	-81.765%
2026-03-12	20.0000	20.9200	20.0000	20.9200	+30.019%	2	256	-79.254%
2026-03-06	15.3000	16.0900	15.3000	16.0900	+7.987%	3	257	-73.027%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-11.310%	1	258	-70.872%
2026-03-02	16.7900	16.8000	16.7900	16.8000	+5.594%	2	257	-74.167%
2026-02-19	15.9100	15.9100	15.9100	15.9100	+6.067%	1	255	-72.722%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-11.137%	1	254	-71.067%
2026-02-17	16.8800	16.8800	16.8800	16.8800	-2.428%	1	253	-74.289%
2026-02-12	14.1500	17.4000	14.1500	17.3000	+166.154%	17	253	-74.913%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+18.182%	3	244	-33.231%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+12.245%	7	247	-21.091%
2026-01-27	4.8000	4.9000	4.8000	4.9000	-56.250%	5	247	-11.429%
2025-11-11	11.3500	11.4000	11.2000	11.2000	-17.037%	3	250	-61.250%
2025-11-05	13.5000	13.5000	13.5000	13.5000	+3.132%	7	251	-67.852%
2025-10-31	13.0900	13.0900	13.0900	13.0900	-4.173%	2	249	-66.845%
2025-10-28	13.6600	13.6600	13.6600	13.6600	+10.161%	2	249	-68.228%
2025-10-24	12.4000	12.4000	12.4000	12.4000	-7.046%	4	249	-65.000%
2025-10-23	13.3400	13.3400	13.3400	13.3400	-37.075%	1	245	-67.466%
2025-10-10	21.2000	21.2000	21.2000	21.2000	+15.217%	1	244	-79.528%
2025-10-07	18.4000	18.4000	18.4000	18.4000	-34.050%	105	243	-76.413%
2025-09-30	30.2200	30.4900	27.9000	27.9000	-9.709%	29	243	-84.444%
2025-09-29	30.9000	30.9000	30.9000	30.9000	+5.102%	1	215	-85.955%
2025-09-19	29.4000	29.4000	29.4000	29.4000	+16.667%	8	214	-85.238%
2025-09-05	23.5000	25.2000	23.5000	25.2000	+5.000%	4	216	-82.778%
2025-08-29	24.0000	24.0000	24.0000	24.0000	-2.439%	1	214	-81.917%
2025-08-27	24.6000	24.6000	24.6000	24.6000	+1.653%	7	214	-82.358%
2025-08-26	24.3000	24.3000	24.2000	24.2000	-5.098%	9	207	-82.066%
2025-08-21	25.5000	25.5000	25.5000	25.5000	+4.895%	5	208	-82.980%
2025-08-18	24.3100	24.3100	24.3100	24.3100	-1.179%	8	213	-82.147%
2025-08-15	24.6000	24.6000	24.6000	24.6000	-4.280%	1	205	-82.358%
2025-08-14	26.2000	26.2000	25.7000	25.7000	-6.545%	3	205	-83.113%
2025-08-12	27.5000	27.5000	27.5000	27.5000	-13.249%	1	203	-84.218%
2025-08-01	33.2000	33.2000	31.7000	31.7000	+21.829%	7	203	-86.309%
2025-07-29	26.0200	26.0200	26.0200	26.0200	-38.487%	20	198	-83.321%
2025-07-14	42.3000	42.3000	42.3000	42.3000	+4.574%	2	218	-89.740%
2025-07-11	40.4500	40.4500	40.4500	40.4500	-13.476%	1	220	-89.271%
2025-07-09	46.7500	46.7500	46.7500	46.7500	+5.769%	10	219	-90.717%
2025-07-01	49.5000	49.5000	44.2000	44.2000	-13.503%	2	219	-90.181%
2025-06-30	51.1000	51.1000	51.1000	51.1000	+6.193%	1	219	-91.507%
2025-06-27	48.1200	48.1200	48.1200	48.1200	+0.250%	2	218	-90.981%
2025-06-26	48.0000	48.0000	48.0000	48.0000	-15.119%	1	218	-90.958%
2025-06-23	56.5500	56.5500	56.5500	56.5500	-2.500%	10	217	-92.325%
2025-06-18	58.0000	58.0000	57.9900	58.0000	+7.407%	30	188	-92.517%
2025-06-05	54.0000	54.0000	54.0000	54.0000	+2.564%	1	188	-91.963%
2025-06-04	54.0500	54.0500	52.6500	52.6500	-1.772%	76	111	-91.757%
2025-05-29	53.6000	53.6000	53.6000	53.6000	-7.186%	3	111	-91.903%
2025-05-23	57.9000	57.9000	57.7500	57.7500	+18.827%	4	107	-92.485%
2025-05-20	48.6000	48.6000	48.6000	48.6000	-0.410%	1	107	-91.070%
2025-05-14	48.8000	48.8000	48.8000	48.8000	+11.927%	1	107	-91.107%
2025-05-12	43.6000	43.6000	43.6000	43.6000	-14.977%	1	106	-90.046%
2025-05-07	52.0000	52.0000	51.2800	51.2800	+6.170%	21	105	-91.537%
2025-05-06	48.3000	48.3000	48.3000	48.3000	+6.131%	1	84	-91.014%
2025-05-02	45.5100	45.5100	45.5100	45.5100	-0.850%	2	85	-90.464%
2025-05-01	45.9000	45.9000	45.9000	45.9000	+2.000%	3	84	-90.545%
2025-04-29	45.0000	45.0000	45.0000	45.0000	-3.017%	1	81	-90.356%
2025-04-25	46.5000	46.5000	46.4000	46.4000	-6.263%	4	80	-90.647%
2025-04-24	46.8500	49.5000	46.8500	49.5000	-10.000%	76	80	-91.232%
2025-04-08	55.0000	55.0000	55.0000	55.0000	+176.660%	1	4	-92.109%
2025-03-27	19.8800	19.8800	19.8800	19.8800	+7.692%	1	4	-78.169%
2025-03-25	18.4600	18.4600	18.4600	18.4600	+105.111%	1	5	-76.490%
2025-01-31	9.0000	9.0000	9.0000	9.0000	-28.000%	4	4	-51.778%
2025-01-16	12.5000	12.5000	12.5000	12.5000	-23.360%	1	4	-65.280%
2024-11-15	16.3100	16.3100	16.3100	16.3100	+30.480%	4	3	-73.391%
2024-10-16	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-65.280%