Dark

TMO20270115P470
TMO Jan 15 2027 470.00 Put (TMO270115P00470000)
option OPRA

EOD

Sep 22, 2026

2.15-38.571%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.1500	2.1500	2.1500	2.1500	-38.571%	1	269	0.000%
2026-09-15	3.5000	3.5000	3.5000	3.5000	-14.634%	8	270	-38.571%
2026-08-27	4.1000	4.1000	4.1000	4.1000	-18.000%	1	262	-47.561%
2026-08-20	6.0000	6.0000	4.9000	5.0000	-16.107%	4	262	-57.000%
2026-08-19	5.9600	5.9600	5.9600	5.9600	-17.222%	40	261	-63.926%
2026-08-18	7.2000	7.2000	7.2000	7.2000	+27.434%	2	255	-70.139%
2026-08-14	5.6500	5.6500	5.6500	5.6500	-51.293%	1	253	-61.947%
2026-08-05	11.6000	11.6000	11.6000	11.6000	-18.310%	3	253	-81.466%
2026-07-27	14.2000	14.2000	14.2000	14.2000	-35.747%	1	256	-84.859%
2026-07-20	22.1000	22.1000	22.1000	22.1000	+4.245%	6	253	-90.271%
2026-07-17	21.6000	21.6000	21.2000	21.2000	-3.196%	3	253	-89.858%
2026-07-14	22.3000	22.3000	21.9000	21.9000	-0.455%	7	253	-90.183%
2026-07-13	22.3000	22.4000	21.5000	22.0000	-18.216%	21	257	-90.227%
2026-07-06	26.9000	26.9000	26.9000	26.9000	+3.065%	3	258	-92.007%
2026-07-01	26.2000	26.2000	26.1000	26.1000	-8.741%	8	258	-91.762%
2026-06-25	29.5300	29.5300	28.6000	28.6000	-35.730%	7	257	-92.483%
2026-06-22	44.6000	44.6000	44.5000	44.5000	+1.367%	166	261	-95.169%
2026-06-17	43.9000	43.9000	43.9000	43.9000	+6.039%	2	261	-95.103%
2026-06-16	42.0000	42.0000	41.4000	41.4000	+0.730%	8	261	-94.807%
2026-06-15	41.1000	41.1000	41.1000	41.1000	-8.869%	1	262	-94.769%
2026-06-12	43.5000	45.1000	42.3000	45.1000	-0.221%	13	262	-95.233%
2026-06-11	43.2000	45.2000	43.1000	45.2000	+2.262%	11	262	-95.243%
2026-06-08	44.2000	44.2000	44.2000	44.2000	+9.406%	1	257	-95.136%
2026-06-04	39.2000	40.6000	39.2000	40.4000	-7.763%	7	257	-94.678%
2026-06-03	43.5000	43.8000	43.5000	43.8000	+25.143%	2	262	-95.091%
2026-05-29	37.6000	37.6000	35.0000	35.0000	-6.166%	8	261	-93.857%
2026-05-28	37.5000	37.5000	37.3000	37.3000	-32.305%	5	257	-94.236%
2026-05-22	55.8000	56.2000	55.1000	55.1000	+0.364%	6	261	-96.098%
2026-05-21	54.1600	54.9000	54.1600	54.9000	-1.436%	151	262	-96.084%
2026-05-20	55.7000	55.7000	55.7000	55.7000	+4.112%	1	262	-96.140%
2026-05-19	54.7000	54.7000	53.5000	53.5000	+31.417%	4	123	-95.981%
2026-05-06	40.7100	40.7100	40.7100	40.7100	-10.132%	1	123	-94.719%
2026-05-04	45.3000	45.3000	45.3000	45.3000	+7.857%	3	124	-95.254%
2026-04-30	42.0000	42.0000	42.0000	42.0000	-8.894%	5	121	-94.881%
2026-04-29	44.0000	46.1000	44.0000	46.1000	+3.829%	2	116	-95.336%
2026-04-28	44.4000	44.4000	44.4000	44.4000	+1.812%	1	114	-95.158%
2026-04-27	43.6100	43.6100	43.6100	43.6100	-3.943%	1	114	-95.070%
2026-04-24	45.8800	46.1000	44.8000	45.4000	-3.834%	5	113	-95.264%
2026-04-23	43.0000	48.9000	41.8500	47.2100	+66.232%	25	108	-95.446%
2026-04-21	28.4000	28.4000	28.4000	28.4000	+4.029%	3	121	-92.430%
2026-04-17	27.6000	27.6000	27.3000	27.3000	-0.037%	14	121	-92.125%
2026-04-15	27.4000	27.6000	26.8000	27.3100	-28.320%	9	113	-92.127%
2026-04-09	38.6000	38.6000	38.1000	38.1000	+6.069%	6	106	-94.357%
2026-04-08	35.9200	35.9200	35.9200	35.9200	-17.235%	5	106	-94.014%
2026-04-06	43.4000	43.4000	43.4000	43.4000	-7.265%	1	101	-95.046%
2026-03-30	46.8000	46.8000	46.8000	46.8000	+12.880%	1	100	-95.406%
2026-03-24	46.0000	46.0000	41.4600	41.4600	-9.357%	2	100	-94.814%
2026-03-23	45.5700	45.7400	45.1400	45.7400	-13.698%	15	100	-95.300%
2026-03-19	53.0000	53.0000	53.0000	53.0000	+11.111%	1	89	-95.943%
2026-03-17	47.7000	47.7000	47.7000	47.7000	-3.441%	1	88	-95.493%
2026-03-16	49.2000	49.4000	49.2000	49.4000	-1.397%	2	87	-95.648%
2026-03-13	49.0000	50.1000	49.0000	50.1000	+10.841%	14	85	-95.709%
2026-03-12	45.2000	45.2000	45.2000	45.2000	+16.106%	2	75	-95.243%
2026-03-11	38.9300	38.9300	38.9300	38.9300	+9.662%	2	74	-94.477%
2026-03-06	35.4000	35.7500	35.2500	35.5000	-4.054%	46	76	-93.944%
2026-03-03	36.9000	37.0000	36.9000	37.0000	+5.714%	3	64	-94.189%
2026-03-02	35.0000	35.3000	34.7000	35.0000	-2.778%	44	61	-93.857%
2026-02-19	36.0000	36.0000	36.0000	36.0000	+7.784%	2	42	-94.028%
2026-02-18	33.4000	33.4000	33.4000	33.4000	-8.267%	2	44	-93.563%
2026-02-12	36.4100	36.4100	36.4100	36.4100	+54.936%	2	42	-94.095%
2026-02-09	23.5000	23.5000	23.5000	23.5000	-3.292%	4	41	-90.851%
2026-02-06	24.3000	24.3000	24.3000	24.3000	+20.896%	1	38	-91.152%
2026-02-04	20.1000	20.1000	20.1000	20.1000	+39.680%	1	37	-89.303%
2026-01-13	14.3900	14.3900	14.3900	14.3900	-25.052%	1	36	-85.059%
2025-12-30	19.2000	19.2000	19.2000	19.2000	-67.291%	1	37	-88.802%
2025-09-29	58.7000	58.7000	58.7000	58.7000	+5.576%	1	37	-96.337%
2025-09-24	55.6000	55.6000	55.5000	55.6000	+11.871%	15	36	-96.133%
2025-09-04	49.2000	49.7000	49.2000	49.7000	+7.576%	23	26	-95.674%
2025-08-28	46.2000	46.2000	46.2000	46.2000	-1.702%	1	4	-95.346%
2025-08-15	47.0000	47.0000	47.0000	47.0000	-4.858%	1	3	-95.426%
2025-08-13	49.4000	49.4000	49.4000	49.4000	-8.213%	1	2	-95.648%
2025-08-12	53.8200	53.8200	53.8200	53.8200	-5.991%	1	1	-96.005%
2025-08-04	60.0300	60.0300	57.2500	57.2500	-29.067%	2	2	-96.245%
2025-07-09	80.7100	80.7100	80.7100	80.7100	+10.501%	1	2	-97.336%
2025-05-13	73.0400	73.0400	73.0400	73.0400	-19.204%	1	1	-97.056%
2025-04-09	90.4000	90.4000	90.4000	90.4000	+68.657%	1	1	-97.622%
2025-04-03	53.6000	53.6000	53.6000	53.6000	0.000%	1	1	-95.989%