Dark

TMO20270115P460
TMO Jan 15 2027 460.00 Put (TMO270115P00460000)
option OPRA

EOD

Sep 22, 2026

1.62-32.500%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.6200	1.6200	1.6200	1.6200	-32.500%	1	1,189	0.000%
2026-09-17	2.4000	2.4000	2.4000	2.4000	-48.936%	1	1,189	-32.500%
2026-09-08	4.7000	4.7000	4.7000	4.7000	+4.444%	3	1,189	-65.532%
2026-09-02	4.5000	4.5000	4.5000	4.5000	-25.000%	3	1,189	-64.000%
2026-08-17	6.0000	6.0000	6.0000	6.0000	0.000%	2	1,189	-73.000%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-42.308%	1	1,191	-73.000%
2026-07-31	10.4000	10.6000	10.3000	10.4000	-1.235%	89	1,192	-84.423%
2026-07-28	10.5300	10.5300	10.5300	10.5300	-13.689%	1	1,114	-84.615%
2026-07-27	12.2000	12.2000	12.2000	12.2000	-4.688%	6	1,115	-86.721%
2026-07-24	12.8000	12.8000	12.8000	12.8000	+12.974%	1	1,116	-87.344%
2026-07-23	11.3300	11.3300	11.3300	11.3300	-48.028%	14	1,116	-85.702%
2026-07-22	21.0600	21.8000	21.0600	21.8000	+13.542%	19	1,117	-92.569%
2026-07-20	19.2000	19.2000	19.2000	19.2000	+2.674%	1	1,112	-91.563%
2026-07-17	18.7000	18.7000	18.7000	18.7000	-4.348%	8	1,113	-91.337%
2026-07-13	19.1000	19.5500	19.1000	19.5500	-19.215%	2	1,114	-91.714%
2026-07-07	22.0000	24.2000	22.0000	24.2000	-8.679%	17	1,114	-93.306%
2026-06-30	26.5000	26.5000	26.5000	26.5000	+0.379%	2	1,115	-93.887%
2026-06-29	24.7300	27.2500	24.7300	26.4000	-1.493%	6	1,115	-93.864%
2026-06-26	26.8000	26.8000	26.8000	26.8000	+5.098%	1	1,118	-93.955%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-17.208%	1	1,118	-93.647%
2026-06-24	30.8000	30.8000	30.8000	30.8000	-22.222%	5	1,118	-94.740%
2026-06-22	39.2000	39.6000	39.2000	39.6000	+4.762%	5	1,116	-95.909%
2026-06-17	38.1000	38.1000	37.8000	37.8000	-5.736%	6	1,124	-95.714%
2026-06-12	38.8000	40.1000	38.6000	40.1000	+3.886%	7	1,124	-95.960%
2026-06-11	38.8000	38.8000	38.5000	38.6000	+4.891%	20	1,124	-95.803%
2026-06-10	36.8000	36.8000	36.8000	36.8000	+6.052%	1	1,114	-95.598%
2026-06-09	34.7000	34.7000	34.7000	34.7000	-11.480%	1	1,114	-95.331%
2026-06-08	39.2000	39.2000	39.2000	39.2000	-0.508%	1	1,114	-95.867%
2026-06-03	38.9000	39.5000	38.9000	39.4000	+24.290%	7	1,115	-95.888%
2026-05-29	32.8000	32.8000	31.3000	31.7000	-36.978%	6	1,118	-94.890%
2026-05-22	49.6000	50.3000	49.6000	50.3000	+1.822%	3	1,115	-96.779%
2026-05-21	49.4000	49.4000	49.4000	49.4000	-1.594%	1	1,114	-96.721%
2026-05-20	50.2000	50.2000	50.2000	50.2000	+3.934%	1	1,114	-96.773%
2026-05-19	48.8400	48.8400	48.3000	48.3000	-10.223%	2	1,107	-96.646%
2026-05-18	53.0000	53.8000	52.5000	53.8000	+13.263%	11	1,107	-96.989%
2026-05-14	46.8000	47.5000	46.8000	47.5000	+15.967%	5	1,107	-96.589%
2026-05-08	40.8000	40.9600	40.8000	40.9600	+12.589%	10	1,102	-96.045%
2026-05-06	36.5000	36.5000	36.3800	36.3800	-7.194%	2	1,106	-95.547%
2026-05-05	39.9000	40.1000	39.2000	39.2000	-3.210%	4	1,106	-95.867%
2026-05-04	40.5000	40.5000	40.5000	40.5000	+0.721%	4	1,104	-96.000%
2026-04-27	40.3000	40.3000	40.2100	40.2100	-2.639%	2	1,100	-95.971%
2026-04-24	40.4800	41.3000	40.4800	41.3000	-8.991%	4	1,099	-96.077%
2026-04-23	45.3800	45.3800	45.3000	45.3800	+73.870%	74	1,099	-96.430%
2026-04-22	26.1000	26.1000	26.1000	26.1000	+5.668%	1	1,137	-93.793%
2026-04-20	24.4000	24.8000	24.4000	24.7000	-0.564%	12	1,137	-93.441%
2026-04-14	25.5000	25.5000	24.8400	24.8400	-26.941%	2	1,145	-93.478%
2026-04-13	34.1800	34.1800	34.0000	34.0000	-4.975%	17	1,146	-95.235%
2026-04-01	35.2000	35.7800	35.2000	35.7800	-3.558%	10	1,152	-95.472%
2026-03-26	37.1000	37.1000	37.1000	37.1000	+0.897%	1	1,152	-95.633%
2026-03-25	36.7800	36.7800	36.7600	36.7700	-7.845%	3	1,153	-95.594%
2026-03-24	40.4000	40.7000	39.9000	39.9000	-2.254%	36	1,153	-95.940%
2026-03-23	40.8200	40.8200	40.8200	40.8200	-13.333%	5	1,145	-96.031%
2026-03-18	47.1000	47.1000	47.1000	47.1000	+18.939%	1	1,145	-96.561%
2026-03-12	39.0000	39.6000	38.8000	39.6000	+12.885%	9	1,144	-95.909%
2026-03-11	35.0800	35.0800	35.0800	35.0800	+6.303%	2	1,143	-95.382%
2026-03-10	34.1000	34.1000	33.0000	33.0000	+4.662%	12	1,145	-95.091%
2026-03-09	31.5300	31.5300	31.5300	31.5300	+5.805%	1	1,139	-94.862%
2026-03-04	29.4000	30.2000	28.9000	29.8000	-11.573%	588	1,138	-94.564%
2026-03-03	33.5000	33.7000	33.5000	33.7000	+12.709%	3	1,062	-95.193%
2026-02-23	29.9000	29.9000	29.9000	29.9000	-8.170%	1	1,062	-94.582%
2026-02-12	30.2700	34.2000	29.4000	32.5600	+31.822%	14	1,062	-95.025%
2026-02-11	24.6300	24.8500	24.6300	24.7000	+12.785%	8	1,060	-93.441%
2026-02-06	21.7000	21.9000	21.7000	21.9000	+27.326%	3	1,063	-92.603%
2026-02-04	16.8000	17.2000	16.8000	17.2000	+9.554%	3	1,061	-90.581%
2026-02-03	15.5000	15.7000	15.4000	15.7000	-0.254%	13	1,061	-89.682%
2026-01-30	15.8000	16.1000	15.7400	15.7400	+14.891%	22	1,050	-89.708%
2026-01-09	13.7000	13.7000	13.7000	13.7000	-18.452%	2	1,054	-88.175%
2025-12-30	17.3000	17.3000	16.8000	16.8000	-21.127%	8	1,055	-90.357%
2025-12-10	21.3000	21.4000	21.3000	21.3000	-42.135%	11	1,056	-92.394%
2025-10-14	36.3500	36.8100	36.3500	36.8100	+2.335%	10	1,049	-95.599%
2025-10-13	35.9700	35.9700	35.9700	35.9700	-33.265%	10	1,049	-95.496%
2025-09-29	53.9000	53.9000	53.9000	53.9000	+5.479%	1	1,049	-96.994%
2025-09-24	50.9000	51.7000	50.7000	51.1000	+17.471%	85	1,049	-96.830%
2025-08-26	43.5000	43.5000	43.5000	43.5000	+0.928%	8	999	-96.276%
2025-08-15	43.1000	43.1000	43.1000	43.1000	-4.646%	1	999	-96.241%
2025-08-13	45.2000	45.2000	45.2000	45.2000	-6.418%	1	999	-96.416%
2025-08-12	49.7000	49.7000	48.3000	48.3000	-7.648%	11	999	-96.646%
2025-08-04	53.8000	54.9500	52.3000	52.3000	-2.788%	3	1,000	-96.902%
2025-08-01	53.8000	53.8000	53.8000	53.8000	-39.064%	2	999	-96.989%
2025-06-05	88.2900	88.2900	88.2900	88.2900	+4.857%	1	998	-98.165%
2025-04-09	84.2000	84.2000	84.2000	84.2000	+16.944%	1	997	-98.076%
2025-04-08	72.0000	72.0000	72.0000	72.0000	+111.765%	2	997	-97.750%
2025-03-05	35.5000	35.5000	34.0000	34.0000	-4.225%	10	995	-95.235%
2025-03-04	36.5000	36.5000	35.5000	35.5000	+102.857%	1,101	1,005	-95.437%
2025-01-31	17.5000	17.5000	17.5000	17.5000	-17.453%	2	1,105	-90.743%
2025-01-29	21.5800	21.5800	21.2000	21.2000	-30.492%	2	1,104	-92.358%
2024-12-12	30.5000	30.5000	30.5000	30.5000	-17.679%	1	1,104	-94.689%
2024-11-19	38.6200	38.6200	37.0500	37.0500	+4.366%	5	1,105	-95.628%
2024-11-18	35.5000	35.5000	35.5000	35.5000	0.000%	1,100	1,100	-95.437%