Dark

TMO20270115P500
TMO Jan 15 2027 500.00 Put (TMO270115P00500000)
option OPRA

EOD

Sep 28, 2026

4.07-21.277%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0700	4.0700	4.0700	4.0700	-21.277%	2	208	0.000%
2026-09-24	5.1700	5.1700	5.1700	5.1700	+17.768%	2	210	-21.277%
2026-09-17	4.3900	4.3900	4.3900	4.3900	-58.972%	1	210	-7.289%
2026-09-10	10.7000	10.7000	10.7000	10.7000	+25.882%	1	210	-61.963%
2026-09-02	8.5000	8.5000	8.5000	8.5000	+3.659%	1	209	-52.118%
2026-08-24	8.2000	8.2000	8.2000	8.2000	+0.490%	1	210	-50.366%
2026-08-20	8.1000	8.1600	8.1000	8.1600	-26.287%	2	210	-50.123%
2026-08-14	11.0700	11.0700	11.0700	11.0700	-5.707%	1	209	-63.234%
2026-08-12	11.7400	11.7400	11.7400	11.7400	-33.597%	1	210	-65.332%
2026-08-03	17.6800	17.6800	17.6800	17.6800	+0.455%	1	209	-76.980%
2026-07-28	17.6000	17.6000	17.6000	17.6000	-17.757%	2	209	-76.875%
2026-07-27	21.1000	21.6000	21.1000	21.4000	-4.464%	15	208	-80.981%
2026-07-24	22.4000	22.4000	22.4000	22.4000	+8.160%	1	204	-81.830%
2026-07-23	20.7100	20.7100	20.7100	20.7100	-45.785%	1	204	-80.348%
2026-07-21	38.2000	38.2000	38.2000	38.2000	+15.060%	1	204	-89.346%
2026-07-20	33.0000	33.2000	33.0000	33.2000	+3.427%	14	204	-87.741%
2026-07-17	32.1000	32.1000	32.1000	32.1000	-2.402%	12	192	-87.321%
2026-07-13	32.8900	32.8900	32.8900	32.8900	-13.923%	5	192	-87.625%
2026-07-09	38.1300	38.2300	38.1300	38.2100	+1.893%	5	195	-89.348%
2026-07-07	37.5000	37.5000	37.5000	37.5000	-12.199%	1	190	-89.147%
2026-06-29	41.0000	42.8200	41.0000	42.7100	+3.665%	3	191	-90.471%
2026-06-25	39.9600	41.2000	39.9600	41.2000	-16.226%	3	190	-90.121%
2026-06-24	48.3000	49.1800	48.3000	49.1800	-10.255%	2	193	-91.724%
2026-06-10	51.9000	54.8000	51.9000	54.8000	-7.589%	3	194	-92.573%
2026-06-05	59.3000	59.3000	59.3000	59.3000	+6.463%	1	193	-93.137%
2026-06-04	54.2000	55.7000	54.2000	55.7000	-8.086%	18	192	-92.693%
2026-06-03	60.6000	60.6000	60.6000	60.6000	+7.829%	1	178	-93.284%
2026-06-02	56.2000	56.2000	56.2000	56.2000	+15.400%	1	178	-92.758%
2026-05-29	52.1000	52.1000	48.7000	48.7000	-27.627%	7	177	-91.643%
2026-05-27	67.3300	67.3300	67.2900	67.2900	-11.461%	10	179	-93.952%
2026-05-20	76.0000	76.0000	76.0000	76.0000	-2.226%	1	174	-94.645%
2026-05-15	77.7200	77.7300	77.7200	77.7300	+37.090%	2	175	-94.764%
2026-04-30	56.8000	56.8000	56.7000	56.7000	-5.814%	4	177	-92.822%
2026-04-29	58.2000	60.3000	58.2000	60.2000	0.000%	3	173	-93.239%
2026-04-27	60.2000	60.2000	60.2000	60.2000	+3.436%	1	175	-93.239%
2026-04-23	58.2000	58.2000	58.2000	58.2000	+52.356%	5	176	-93.007%
2026-04-15	38.3000	38.3000	38.1000	38.2000	-21.074%	11	172	-89.346%
2026-04-08	48.4000	48.5200	47.6800	48.4000	-16.938%	17	161	-91.591%
2026-04-07	58.2000	58.2700	58.2000	58.2700	+13.809%	2	174	-93.015%
2026-04-02	51.0000	51.2000	51.0000	51.2000	-0.967%	2	174	-92.051%
2026-04-01	51.7000	51.7000	51.7000	51.7000	-6.510%	1	174	-92.128%
2026-03-31	56.8000	56.8000	55.3000	55.3000	-9.344%	2	175	-92.640%
2026-03-30	61.0000	61.0000	61.0000	61.0000	+2.745%	2	176	-93.328%
2026-03-23	59.3700	59.3700	59.3700	59.3700	-14.242%	3	178	-93.145%
2026-03-19	68.2400	69.4100	68.2400	69.2300	+8.324%	17	181	-94.121%
2026-03-18	67.2000	67.3700	63.9100	63.9100	+2.749%	15	171	-93.632%
2026-03-17	62.2000	62.2000	62.2000	62.2000	-4.411%	1	169	-93.457%
2026-03-16	65.0700	65.0700	65.0700	65.0700	+24.655%	1	169	-93.745%
2026-03-11	52.2000	52.2000	52.2000	52.2000	+18.100%	3	169	-92.203%
2026-03-04	44.5000	44.5000	44.1400	44.2000	-2.061%	44	177	-90.792%
2026-03-02	45.9400	47.3500	44.8600	45.1300	+4.589%	18	156	-90.982%
2026-02-27	43.1500	43.1500	43.1500	43.1500	-1.932%	1	144	-90.568%
2026-02-25	44.0000	44.0000	44.0000	44.0000	-3.297%	1	143	-90.750%
2026-02-20	46.3500	46.3500	45.2000	45.5000	-1.622%	10	143	-91.055%
2026-02-19	46.2500	46.2500	46.2500	46.2500	-0.687%	1	146	-91.200%
2026-02-18	46.5700	46.5700	46.5700	46.5700	-1.335%	3	145	-91.260%
2026-02-13	47.2000	47.2000	47.2000	47.2000	-3.634%	2	145	-91.377%
2026-02-12	48.9800	48.9800	48.9800	48.9800	+67.167%	1	145	-91.690%
2026-02-05	29.3000	29.3000	29.3000	29.3000	+12.692%	1	144	-86.109%
2026-02-04	26.0000	26.0000	26.0000	26.0000	+10.780%	1	144	-84.346%
2026-02-02	23.7600	23.7600	23.4700	23.4700	+38.059%	2	143	-82.659%
2026-01-27	17.0000	17.0000	17.0000	17.0000	-0.701%	12	142	-76.059%
2026-01-16	17.1100	17.1200	17.1100	17.1200	-8.449%	3	133	-76.227%
2026-01-07	18.6000	18.7000	18.6000	18.7000	+0.054%	82	133	-78.235%
2026-01-06	18.6900	18.6900	18.6900	18.6900	-23.714%	3	54	-78.224%
2026-01-02	24.4800	24.5000	24.4800	24.5000	-6.844%	10	51	-83.388%
2025-12-30	26.3000	26.3000	26.3000	26.3000	-3.909%	1	51	-84.525%
2025-12-26	27.5700	27.5700	27.3700	27.3700	+2.509%	2	51	-85.130%
2025-12-23	26.5000	26.7000	26.5000	26.7000	-1.111%	3	50	-84.757%
2025-12-22	27.0000	27.0000	27.0000	27.0000	-5.197%	1	48	-84.926%
2025-11-25	28.4800	28.4800	28.4800	28.4800	-29.242%	1	47	-85.709%
2025-10-22	40.2500	40.2500	40.2500	40.2500	+5.921%	22	47	-89.888%
2025-10-21	37.9400	38.1000	37.9400	38.0000	-20.668%	8	53	-89.289%
2025-10-09	47.9000	47.9000	47.9000	47.9000	+7.039%	1	53	-91.503%
2025-10-08	44.7500	44.7500	44.7500	44.7500	-1.648%	1	52	-90.905%
2025-10-07	45.5000	45.5000	45.5000	45.5000	-25.164%	1	53	-91.055%
2025-09-12	60.8000	60.8000	60.8000	60.8000	+1.333%	2	53	-93.306%
2025-08-28	60.0000	60.0000	60.0000	60.0000	+6.990%	8	55	-93.217%
2025-08-22	56.0800	56.0800	56.0800	56.0800	-5.126%	10	63	-92.743%
2025-08-21	59.1100	59.1100	59.1100	59.1100	-11.881%	5	53	-93.115%
2025-07-28	66.3400	67.1700	66.2400	67.0800	+1.791%	18	53	-93.933%
2025-07-24	66.8500	66.8500	65.9000	65.9000	-7.353%	15	63	-93.824%
2025-07-23	68.4000	71.1300	65.2900	71.1300	-36.046%	66	56	-94.278%
2025-06-04	111.2200	111.2200	111.2200	111.2200	+0.198%	1	57	-96.341%
2025-05-21	111.0000	111.0000	111.0000	111.0000	+3.448%	1	56	-96.333%
2025-05-15	104.4000	107.3000	104.4000	107.3000	-0.667%	2	55	-96.207%
2025-05-07	107.1000	108.0200	105.9000	108.0200	+12.380%	34	55	-96.232%
2025-04-29	98.4800	98.4800	96.1200	96.1200	+2.082%	20	74	-95.766%
2025-04-28	94.1600	94.1600	94.1600	94.1600	-5.981%	10	55	-95.678%
2025-04-25	100.0200	101.0400	97.7000	100.1500	+2.194%	118	55	-95.936%
2025-04-24	98.0000	98.0000	98.0000	98.0000	+4.578%	8	69	-95.847%
2025-04-15	93.7100	93.7100	93.7100	93.7100	+4.354%	1	61	-95.657%
2025-04-14	93.0300	93.0300	89.8000	89.8000	-17.991%	6	60	-95.468%
2025-04-07	109.5000	109.5000	109.5000	109.5000	+11.963%	1	61	-96.283%
2025-04-04	97.8000	97.8000	97.8000	97.8000	+95.874%	2	61	-95.838%
2025-03-27	49.9300	49.9300	49.9300	49.9300	+6.597%	1	60	-91.849%
2025-03-24	47.0100	47.0100	46.8300	46.8400	+7.185%	21	59	-91.311%
2025-02-18	43.0500	43.7000	43.0500	43.7000	+7.108%	4	38	-90.686%
2025-02-12	40.8000	40.8000	40.8000	40.8000	+36.000%	3	34	-90.025%
2025-01-27	30.0000	30.0000	30.0000	30.0000	-1.283%	5	32	-86.433%
2025-01-21	30.3900	30.3900	30.3900	30.3900	-15.560%	1	8	-86.607%
2025-01-16	35.9500	36.4500	35.9500	35.9900	+0.756%	32	8	-88.691%
2025-01-13	36.1300	36.1300	35.7200	35.7200	-6.761%	6	8	-88.606%
2025-01-07	38.3100	38.3100	38.3100	38.3100	-16.079%	1	2	-89.376%
2024-12-23	45.6500	45.6500	45.6500	45.6500	-0.262%	1	2	-91.084%
2024-12-18	45.7400	45.7700	45.7400	45.7700	+9.524%	30	1	-91.108%
2024-12-17	41.7900	41.7900	41.7900	41.7900	-3.398%	10	31	-90.261%
2024-12-16	43.2600	43.2600	43.2600	43.2600	-3.373%	20	1	-90.592%
2024-11-15	44.7700	44.7700	44.7700	44.7700	0.000%	2	1	-90.909%