Dark

TMO20270115P480
TMO Jan 15 2027 480.00 Put (TMO270115P00480000)
option OPRA

EOD

Jul 30, 2026

13.80-2.473%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.8000	13.8000	13.8000	13.8000	-2.473%	1	180	0.000%
2026-07-29	14.1500	14.1500	14.1500	14.1500	+2.240%	5	179	-2.473%
2026-07-28	12.7000	13.8400	12.7000	13.8400	-18.588%	4	179	-0.289%
2026-07-27	16.5000	17.0000	16.3000	17.0000	+9.677%	11	181	-18.824%
2026-07-23	15.5000	15.5000	15.5000	15.5000	-38.976%	2	173	-10.968%
2026-07-20	25.4000	25.4000	25.4000	25.4000	+1.195%	8	164	-45.669%
2026-07-13	25.5900	25.5900	25.1000	25.1000	-17.732%	6	172	-45.020%
2026-07-09	30.4300	30.5300	30.4300	30.5100	+10.945%	5	176	-54.769%
2026-07-02	27.5000	27.5000	27.5000	27.5000	-45.652%	1	171	-49.818%
2026-06-22	51.3000	51.3000	50.6000	50.6000	+3.055%	14	171	-72.727%
2026-06-17	49.1000	49.1000	49.1000	49.1000	+7.912%	1	169	-71.894%
2026-06-16	45.3000	45.5000	45.3000	45.5000	-3.602%	4	169	-69.670%
2026-06-15	47.2000	47.2000	47.2000	47.2000	-5.411%	1	167	-70.763%
2026-06-12	48.4000	50.1000	48.4000	49.9000	+5.497%	5	167	-72.345%
2026-06-11	47.3000	47.3000	47.3000	47.3000	+10.000%	4	167	-70.825%
2026-06-10	43.0000	43.0000	43.0000	43.0000	-11.523%	1	164	-67.907%
2026-06-05	48.6000	48.6000	48.6000	48.6000	+7.761%	1	164	-71.605%
2026-06-04	43.7000	45.5000	43.7000	45.1000	-6.625%	4	163	-69.401%
2026-06-03	49.2000	49.2000	48.1000	48.3000	+5.459%	4	166	-71.429%
2026-06-02	45.8000	45.8000	45.8000	45.8000	+15.657%	1	165	-69.869%
2026-05-29	44.3200	44.3200	39.6000	39.6000	-31.250%	6	164	-65.152%
2026-05-27	57.6000	57.6000	57.6000	57.6000	-5.419%	2	163	-76.042%
2026-05-22	60.9000	60.9000	60.9000	60.9000	-3.791%	3	163	-77.340%
2026-05-20	63.3000	63.3000	63.3000	63.3000	+5.500%	1	164	-78.199%
2026-05-19	59.4000	60.0000	59.4000	60.0000	-8.187%	5	163	-77.000%
2026-05-18	65.3400	65.3500	65.3400	65.3500	+1.161%	4	163	-78.883%
2026-05-15	64.6000	64.6000	64.6000	64.6000	+22.581%	1	163	-78.638%
2026-05-12	52.7000	52.7000	52.7000	52.7000	-7.544%	2	156	-73.814%
2026-05-11	57.0000	57.0000	57.0000	57.0000	+23.913%	1	156	-75.789%
2026-05-06	44.7000	46.0000	44.7000	46.0000	-7.071%	6	159	-70.000%
2026-05-05	49.9000	49.9000	48.9000	49.5000	-1.590%	13	155	-72.121%
2026-05-04	48.6000	50.3000	48.6000	50.3000	+5.672%	4	155	-72.565%
2026-05-01	46.1000	47.6000	46.1000	47.6000	+6.966%	18	150	-71.008%
2026-04-30	46.7000	46.7000	44.5000	44.5000	-10.553%	11	150	-68.989%
2026-04-24	50.0000	50.3500	49.5000	49.7500	-9.873%	17	150	-72.261%
2026-04-23	53.4900	55.2000	53.0500	55.2000	+64.286%	52	150	-75.000%
2026-04-16	33.4000	33.6000	33.4000	33.6000	-18.723%	3	149	-58.929%
2026-04-13	41.3400	41.3400	41.3400	41.3400	+7.966%	1	146	-66.618%
2026-04-10	38.2300	38.2900	38.2300	38.2900	-9.863%	10	146	-63.959%
2026-04-09	42.5000	42.5000	42.4800	42.4800	-9.424%	2	141	-67.514%
2026-04-07	48.4000	49.1000	46.9000	46.9000	-4.868%	4	141	-70.576%
2026-03-23	49.3000	49.3000	49.3000	49.3000	-8.872%	2	141	-72.008%
2026-03-20	54.1000	54.1000	54.1000	54.1000	-3.047%	2	141	-74.492%
2026-03-18	56.4000	56.4000	55.8000	55.8000	+6.286%	11	140	-75.269%
2026-03-17	52.5000	52.5000	52.5000	52.5000	-2.778%	8	146	-73.714%
2026-03-16	54.0000	54.0000	53.9000	54.0000	-3.052%	6	146	-74.444%
2026-03-13	50.8800	55.7000	49.1200	55.7000	+37.023%	14	146	-75.224%
2026-03-10	40.8400	40.8400	40.6500	40.6500	-0.854%	2	146	-66.052%
2026-03-03	41.0000	41.0000	41.0000	41.0000	+4.725%	1	147	-66.341%
2026-03-02	39.1500	39.1500	39.1500	39.1500	-0.382%	20	146	-64.751%
2026-02-12	38.2800	39.3000	38.2800	39.3000	+30.132%	73	126	-64.885%
2026-02-11	30.2000	30.2000	30.2000	30.2000	+14.829%	7	196	-54.305%
2026-02-10	26.3000	26.3000	26.3000	26.3000	-2.230%	1	196	-47.529%
2026-02-09	27.7000	27.7000	26.9000	26.9000	0.000%	2	196	-48.699%
2026-02-06	27.5200	27.6000	26.7000	26.9000	+0.373%	10	196	-48.699%
2026-02-05	24.7000	26.8000	24.3000	26.8000	+28.661%	11	196	-48.507%
2026-02-03	20.8000	20.8600	20.8000	20.8300	+4.937%	4	205	-33.749%
2026-01-30	20.6000	20.6000	19.8500	19.8500	+50.721%	4	207	-30.479%
2026-01-22	13.1700	13.1700	13.1700	13.1700	-26.260%	1	207	+4.784%
2026-01-05	17.8600	17.8600	17.8600	17.8600	-16.150%	1	207	-22.732%
2025-12-30	21.5000	21.5000	21.3000	21.3000	-16.142%	2	207	-35.211%
2025-12-09	25.4000	25.4000	25.4000	25.4000	+10.483%	1	207	-45.669%
2025-11-26	22.9900	22.9900	22.9900	22.9900	-46.373%	1	208	-39.974%
2025-10-13	42.8700	42.8700	42.8700	42.8700	+1.085%	10	208	-67.810%
2025-10-10	42.4100	42.4100	42.4100	42.4100	-16.532%	1	218	-67.461%
2025-10-01	50.8100	50.8100	50.8100	50.8100	-15.738%	1	219	-72.840%
2025-09-24	60.3000	60.3000	60.3000	60.3000	+7.852%	16	220	-77.114%
2025-09-17	56.0100	56.0100	55.9100	55.9100	-1.619%	6	204	-75.317%
2025-09-15	55.9800	56.8300	55.9800	56.8300	+2.452%	2	210	-75.717%
2025-09-08	53.8000	55.4700	53.8000	55.4700	+3.489%	9	209	-75.122%
2025-09-04	53.6000	53.6000	53.6000	53.6000	+2.154%	1	201	-74.254%
2025-08-21	52.4700	52.4700	52.4700	52.4700	+2.681%	5	201	-73.699%
2025-08-15	51.1000	51.1000	51.1000	51.1000	-4.307%	1	196	-72.994%
2025-08-13	54.4300	54.4300	53.4000	53.4000	-5.986%	2	196	-74.157%
2025-08-12	56.8000	56.8000	56.8000	56.8000	+3.273%	10	194	-75.704%
2025-07-30	55.0000	55.0000	55.0000	55.0000	-2.066%	1	184	-74.909%
2025-07-28	56.6100	56.6100	56.1600	56.1600	-1.818%	13	183	-75.427%
2025-07-23	56.9800	57.2000	56.9800	57.2000	-45.000%	8	191	-75.874%
2025-06-18	104.0000	104.0000	104.0000	104.0000	+16.071%	30	153	-86.731%
2025-04-08	83.0000	89.6000	83.0000	89.6000	+52.122%	150	153	-84.598%
2025-04-03	58.9000	58.9000	58.9000	58.9000	+57.067%	1	4	-76.570%
2025-02-27	37.5000	37.5000	37.5000	37.5000	+7.143%	2	2	-63.200%
2025-02-12	35.0000	35.0000	35.0000	35.0000	+56.600%	1	2	-60.571%
2025-02-03	22.3500	22.3500	22.3500	22.3500	0.000%	1	1	-38.255%