Dark

TMO20270115P490
TMO Jan 15 2027 490.00 Put (TMO270115P00490000)
option OPRA

EOD

Sep 28, 2026

4.71-9.943%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.7100	4.7100	4.7100	4.7100	-9.943%	1	110	0.000%
2026-09-24	5.2300	5.2300	5.2300	5.2300	-34.625%	1	111	-9.943%
2026-09-02	8.0000	8.0000	8.0000	8.0000	+13.960%	3	111	-41.125%
2026-08-25	7.0200	7.0200	7.0200	7.0200	-25.319%	1	111	-32.906%
2026-08-12	9.7700	9.7700	9.4000	9.4000	-15.315%	5	112	-49.894%
2026-08-10	11.2000	11.2000	11.1000	11.1000	-35.838%	7	107	-57.568%
2026-08-04	17.1000	17.3000	17.1000	17.3000	+4.848%	3	107	-72.775%
2026-07-31	16.4000	16.5000	16.4000	16.5000	+3.125%	3	109	-71.455%
2026-07-29	16.0000	16.0000	16.0000	16.0000	-13.043%	5	106	-70.563%
2026-07-27	18.4000	18.4000	18.4000	18.4000	+1.099%	3	109	-74.402%
2026-07-24	18.4000	18.4000	18.2000	18.2000	+3.409%	3	106	-74.121%
2026-07-23	18.3500	18.6000	17.6000	17.6000	-48.083%	17	108	-73.239%
2026-07-21	34.0000	34.0000	32.2600	33.9000	+16.897%	36	107	-86.106%
2026-07-20	29.0000	29.0000	29.0000	29.0000	+4.317%	8	70	-83.759%
2026-07-17	27.8000	27.8000	27.8000	27.8000	-18.091%	1	77	-83.058%
2026-07-09	33.9400	33.9400	33.9400	33.9400	+1.617%	5	76	-86.123%
2026-07-01	33.4000	33.4000	33.4000	33.4000	-8.317%	4	76	-85.898%
2026-06-26	36.4300	36.4300	36.4300	36.4300	-1.381%	1	75	-87.071%
2026-06-25	36.7800	36.9400	36.7800	36.9400	-35.420%	6	75	-87.250%
2026-06-18	57.2000	57.2000	57.2000	57.2000	+4.189%	2	75	-91.766%
2026-06-17	52.9000	54.9000	52.9000	54.9000	+6.602%	5	75	-91.421%
2026-06-16	51.8000	51.8000	49.6000	51.5000	-2.091%	8	75	-90.854%
2026-06-15	53.1000	53.8000	52.6000	52.6000	-3.131%	6	88	-91.046%
2026-06-12	53.7000	54.3000	52.2000	54.3000	+1.495%	9	88	-91.326%
2026-06-11	53.4000	54.4000	53.4000	53.5000	+8.300%	12	88	-91.196%
2026-06-10	49.4000	49.4000	49.4000	49.4000	+7.391%	1	78	-90.466%
2026-06-09	49.3000	49.3000	46.0000	46.0000	-15.129%	2	78	-89.761%
2026-06-08	54.1000	54.3000	54.1000	54.2000	+0.557%	6	78	-91.310%
2026-06-05	53.9000	53.9000	53.9000	53.9000	-1.463%	1	78	-91.262%
2026-06-03	54.7000	54.7000	54.7000	54.7000	+7.466%	2	78	-91.389%
2026-06-02	51.0000	51.2000	50.7000	50.9000	+14.382%	7	76	-90.747%
2026-05-29	46.8500	46.8500	44.5000	44.5000	-5.117%	6	78	-89.416%
2026-05-28	46.9000	46.9000	46.9000	46.9000	-30.928%	4	75	-89.957%
2026-05-20	69.5000	69.5000	67.9000	67.9000	-4.942%	2	79	-93.063%
2026-05-15	71.7000	71.7000	71.1000	71.4300	+39.785%	5	79	-93.406%
2026-05-06	51.5000	51.7000	51.1000	51.1000	-2.481%	7	80	-90.783%
2026-05-01	51.5000	52.7000	51.4000	52.4000	+6.073%	8	66	-91.011%
2026-04-30	51.6000	51.6000	49.3000	49.4000	-7.836%	22	66	-90.466%
2026-04-29	53.6000	53.6000	53.6000	53.6000	-1.471%	1	46	-91.213%
2026-04-27	54.4000	54.4000	54.4000	54.4000	+1.304%	1	45	-91.342%
2026-04-24	54.5000	54.5000	53.7000	53.7000	+1.512%	2	45	-91.229%
2026-04-23	52.9000	52.9000	52.9000	52.9000	-0.377%	1	43	-91.096%
2026-04-07	53.0000	53.1000	53.0000	53.1000	-0.933%	3	43	-91.130%
2026-03-31	53.6000	53.6000	53.6000	53.6000	-5.634%	4	46	-91.213%
2026-03-27	56.8000	56.8000	56.8000	56.8000	0.000%	1	42	-91.708%
2026-03-23	56.8000	56.8000	56.8000	56.8000	-9.554%	4	42	-91.708%
2026-03-19	62.8000	62.8000	62.8000	62.8000	+9.599%	1	38	-92.500%
2026-03-13	57.3000	57.3000	57.3000	57.3000	+7.505%	2	38	-91.780%
2026-03-12	53.3000	53.3000	53.3000	53.3000	+18.444%	1	36	-91.163%
2026-03-10	45.0000	45.0000	45.0000	45.0000	+2.296%	1	35	-89.533%
2026-02-19	43.9900	43.9900	43.9900	43.9900	+2.541%	1	35	-89.293%
2026-02-13	42.9000	42.9000	42.9000	42.9000	-4.005%	2	34	-89.021%
2026-02-12	44.6900	44.6900	44.6900	44.6900	+52.007%	1	34	-89.461%
2026-02-06	29.4000	29.4000	29.4000	29.4000	+20.000%	1	33	-83.980%
2026-02-04	24.5000	24.5000	24.5000	24.5000	+31.016%	1	33	-80.776%
2026-01-13	18.7000	18.7000	18.7000	18.7000	+2.186%	3	32	-74.813%
2026-01-12	18.3000	18.3000	18.3000	18.3000	+4.096%	1	32	-74.262%
2026-01-09	16.8900	17.5800	16.8900	17.5800	-26.750%	2	32	-73.208%
2025-12-30	24.0000	24.0000	24.0000	24.0000	-14.286%	1	32	-80.375%
2025-12-05	28.0000	28.0000	28.0000	28.0000	-10.343%	1	31	-83.179%
2025-11-21	31.2300	31.2300	31.2300	31.2300	+0.257%	1	31	-84.918%
2025-11-18	31.1500	31.1500	31.1500	31.1500	+6.061%	1	32	-84.880%
2025-11-11	29.3700	29.3700	29.3700	29.3700	-12.589%	2	32	-83.963%
2025-10-22	33.6000	33.6000	33.6000	33.6000	-20.190%	4	32	-85.982%
2025-10-07	42.1000	42.1000	42.1000	42.1000	-35.725%	1	28	-88.812%
2025-09-24	65.4000	65.5000	65.4000	65.5000	+11.660%	8	28	-92.809%
2025-09-12	58.6600	58.6600	58.6600	58.6600	-1.229%	1	23	-91.971%
2025-09-09	59.3900	59.3900	59.3900	59.3900	+2.751%	1	23	-92.069%
2025-09-03	57.8000	57.8000	57.8000	57.8000	+11.068%	1	22	-91.851%
2025-08-22	52.0400	52.0400	52.0400	52.0400	-5.123%	1	21	-90.949%
2025-08-18	54.8500	54.8500	54.8500	54.8500	-9.098%	1	21	-91.413%
2025-07-28	60.3400	60.3400	60.3400	60.3400	-1.742%	6	21	-92.194%
2025-07-23	61.1200	61.4100	61.1200	61.4100	-36.990%	6	27	-92.330%
2025-06-11	97.4600	97.4600	97.4600	97.4600	-3.743%	1	21	-95.167%
2025-05-07	101.2500	101.2500	101.2500	101.2500	+7.805%	3	20	-95.348%
2025-04-25	93.9200	93.9200	93.9200	93.9200	-6.080%	40	20	-94.985%
2025-04-07	100.0000	100.0000	100.0000	100.0000	+85.254%	2	20	-95.290%
2025-03-31	54.5500	54.5500	53.9800	53.9800	+58.952%	3	20	-91.275%
2025-02-10	33.7000	33.9600	33.7000	33.9600	+5.630%	2	20	-86.131%
2025-01-13	32.1500	32.1500	32.1500	32.1500	-9.206%	5	20	-85.350%
2025-01-10	36.0700	36.0700	35.4100	35.4100	0.000%	30	15	-86.699%