Dark

TMO20270115P510
TMO Jan 15 2027 510.00 Put (TMO270115P00510000)
option OPRA

EOD

Sep 28, 2026

3.58-30.078%(-1.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.5800	3.5800	3.5800	3.5800	-30.078%	1	202	0.000%
2026-09-24	5.1200	5.1200	5.1200	5.1200	-42.081%	1	203	-30.078%
2026-08-26	8.8400	8.8400	8.8400	8.8400	-29.841%	1	203	-59.502%
2026-08-13	12.6000	12.7000	12.6000	12.6000	-14.110%	8	202	-71.587%
2026-08-10	14.8000	14.8000	14.6700	14.6700	-33.919%	2	194	-75.596%
2026-08-04	22.2000	22.2000	22.2000	22.2000	+12.121%	2	196	-83.874%
2026-08-03	19.8000	19.8000	19.8000	19.8000	-12.000%	2	196	-81.919%
2026-07-31	22.3000	22.8000	22.3000	22.5000	-6.250%	5	196	-84.089%
2026-07-30	24.0000	24.0000	24.0000	24.0000	+14.286%	3	198	-85.083%
2026-07-29	21.1000	21.1000	21.0000	21.0000	-3.226%	2	198	-82.952%
2026-07-28	21.7000	21.7000	21.7000	21.7000	-11.789%	1	198	-83.502%
2026-07-27	24.7000	24.7000	24.6000	24.6000	-4.280%	2	197	-85.447%
2026-07-24	25.7000	26.5000	25.7000	25.7000	+8.439%	13	195	-86.070%
2026-07-23	22.1100	23.7000	22.1100	23.7000	-36.119%	3	199	-84.895%
2026-07-20	37.2000	37.5000	37.1000	37.1000	+3.056%	9	199	-90.350%
2026-07-14	36.0000	36.0000	36.0000	36.0000	-15.374%	1	191	-90.056%
2026-07-09	42.5400	42.5400	42.5400	42.5400	-1.755%	5	192	-91.584%
2026-07-07	40.5200	43.3000	36.6000	43.3000	+2.364%	4	197	-91.732%
2026-07-01	41.8000	42.3000	41.8000	42.3000	-12.058%	6	195	-91.537%
2026-06-26	48.1000	48.1000	48.1000	48.1000	+2.340%	1	194	-92.557%
2026-06-25	45.7600	47.0000	45.7600	47.0000	-13.444%	6	193	-92.383%
2026-06-24	54.3000	54.3000	54.3000	54.3000	-13.535%	1	189	-93.407%
2026-06-16	62.5000	62.8000	62.5000	62.8000	-2.484%	2	189	-94.299%
2026-06-11	64.4000	64.4000	64.4000	64.4000	+4.698%	4	191	-94.441%
2026-06-10	56.5000	61.5100	56.5000	61.5100	+6.788%	5	188	-94.180%
2026-06-09	57.6000	57.6000	57.6000	57.6000	-6.036%	28	187	-93.785%
2026-06-04	61.3000	61.3000	61.3000	61.3000	-2.077%	1	187	-94.160%
2026-06-02	62.8000	62.8000	62.6000	62.6000	+14.442%	4	187	-94.281%
2026-05-29	54.7000	54.7000	54.7000	54.7000	-34.176%	1	189	-93.455%
2026-05-20	83.1000	83.1000	83.1000	83.1000	+13.680%	1	188	-95.692%
2026-05-11	73.1000	73.1000	73.1000	73.1000	+21.026%	1	188	-95.103%
2026-04-30	60.4000	60.7000	60.4000	60.4000	-8.067%	4	188	-94.073%
2026-04-29	65.7000	65.7000	65.7000	65.7000	-5.400%	6	188	-94.551%
2026-04-23	69.4500	69.4500	69.4500	69.4500	+55.892%	10	191	-94.845%
2026-04-22	44.5500	44.5500	44.5500	44.5500	+5.071%	1	191	-91.964%
2026-04-15	41.9000	42.8000	41.9000	42.4000	-12.124%	24	190	-91.557%
2026-04-13	48.2500	48.2500	48.2500	48.2500	-15.202%	1	177	-92.580%
2026-04-02	56.9000	56.9000	56.9000	56.9000	-2.401%	1	176	-93.708%
2026-04-01	56.8000	58.6000	56.8000	58.3000	-10.992%	4	176	-93.859%
2026-03-30	65.3600	65.5000	65.3600	65.5000	+7.026%	2	177	-94.534%
2026-03-24	61.3000	61.3000	61.2000	61.2000	-8.657%	2	176	-94.150%
2026-03-23	67.0000	67.0000	67.0000	67.0000	-10.067%	2	175	-94.657%
2026-03-18	72.7900	74.5000	70.3300	74.5000	+10.044%	8	173	-95.195%
2026-03-17	67.7000	67.7000	67.7000	67.7000	+1.408%	1	172	-94.712%
2026-03-13	66.7600	66.7600	66.7600	66.7600	+14.688%	5	172	-94.638%
2026-03-11	58.2100	58.2100	58.2100	58.2100	+6.223%	5	172	-93.850%
2026-03-03	54.8000	54.8000	54.8000	54.8000	+7.220%	1	172	-93.467%
2026-03-02	51.1100	51.1100	51.1100	51.1100	+4.949%	15	172	-92.995%
2026-02-27	48.7000	48.7000	48.7000	48.7000	+2.526%	1	162	-92.649%
2026-02-26	47.5000	47.5000	47.5000	47.5000	-0.336%	3	161	-92.463%
2026-02-24	47.6600	47.6600	47.6600	47.6600	-0.480%	11	161	-92.488%
2026-02-23	49.9000	49.9000	47.8900	47.8900	-11.642%	15	161	-92.525%
2026-02-17	54.3000	54.3000	54.2000	54.2000	+6.588%	3	156	-93.395%
2026-02-13	52.0000	52.2000	50.8500	50.8500	+3.776%	15	144	-92.960%
2026-02-12	49.0000	49.4000	49.0000	49.0000	+89.922%	5	144	-92.694%
2026-02-03	25.8000	25.8000	25.8000	25.8000	-5.839%	1	139	-86.124%
2026-02-02	27.4000	27.4000	27.4000	27.4000	+10.484%	1	139	-86.934%
2026-01-13	24.8000	24.8000	24.8000	24.8000	+17.536%	1	139	-85.565%
2026-01-08	21.1000	21.1000	21.1000	21.1000	+6.566%	2	138	-83.033%
2026-01-06	19.8000	19.8000	19.8000	19.8000	-28.157%	4	140	-81.919%
2026-01-02	27.5600	27.5600	27.5600	27.5600	-4.966%	2	144	-87.010%
2025-12-30	29.0000	29.0000	29.0000	29.0000	+0.346%	1	144	-87.655%
2025-12-23	28.9000	28.9000	28.9000	28.9000	-21.892%	2	143	-87.612%
2025-11-20	37.0000	37.0000	37.0000	37.0000	+3.323%	10	141	-90.324%
2025-11-10	35.8100	35.8100	35.8100	35.8100	-9.388%	1	151	-90.003%
2025-10-22	40.1700	40.1700	39.5200	39.5200	-29.805%	35	151	-90.941%
2025-10-14	56.2000	56.5300	56.2000	56.3000	+4.803%	4	159	-93.641%
2025-10-13	54.6000	54.8300	53.7200	53.7200	+13.286%	10	161	-93.336%
2025-10-07	47.4200	47.4200	47.4200	47.4200	-31.086%	1	163	-92.450%
2025-09-08	67.2000	71.1600	67.2000	68.8100	+3.943%	39	163	-94.797%
2025-09-05	65.9000	66.2000	65.9000	66.2000	-1.341%	4	163	-94.592%
2025-09-04	68.7100	68.7100	67.1000	67.1000	+6.847%	2	165	-94.665%
2025-08-19	62.8000	62.8000	62.8000	62.8000	-6.129%	5	165	-94.299%
2025-07-29	69.1100	69.1100	66.8000	66.9000	-17.844%	20	165	-94.649%
2025-07-23	81.4300	81.4300	81.4300	81.4300	-27.938%	45	157	-95.604%
2025-06-13	113.0000	113.0000	113.0000	113.0000	-6.286%	20	157	-96.832%
2025-06-05	120.5800	120.5800	120.5800	120.5800	-0.880%	2	157	-97.031%
2025-05-22	123.9700	123.9700	121.6500	121.6500	+12.161%	30	157	-97.057%
2025-04-28	107.5500	108.4600	107.2000	108.4600	+112.002%	24	155	-96.699%
2025-03-24	51.1600	51.1600	51.1600	51.1600	+27.549%	10	150	-93.002%
2025-01-13	39.3100	40.1100	39.0100	40.1100	-12.576%	85	140	-91.075%
2024-12-17	45.8800	45.8800	45.8800	45.8800	-0.564%	20	55	-92.197%
2024-12-16	45.5200	46.1400	45.5200	46.1400	+20.439%	25	10	-92.241%
2024-10-23	38.3100	38.3100	38.3100	38.3100	0.000%	10	10	-90.655%