Dark

TMO20270115P520
TMO Jan 15 2027 520.00 Put (TMO270115P00520000)
option OPRA

Inactive

Sep 15, 2026

8.70-19.444%(-2.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	8.9000	9.2000	8.7000	8.7000	-19.444%	8	353	0.000%
2026-09-11	11.8000	11.8000	10.8000	10.8000	-19.643%	5	350	-19.444%
2026-09-08	13.4400	13.4400	13.4400	13.4400	+28.000%	1	347	-35.268%
2026-08-25	10.5000	10.5000	10.5000	10.5000	-28.571%	2	347	-17.143%
2026-08-12	15.4000	15.4000	14.7000	14.7000	-13.934%	7	347	-40.816%
2026-08-10	17.0800	17.0800	17.0800	17.0800	-15.025%	1	347	-49.063%
2026-08-07	20.2000	20.2000	20.1000	20.1000	-20.238%	2	348	-56.716%
2026-07-31	25.6000	25.6000	25.2000	25.2000	+4.175%	2	346	-65.476%
2026-07-30	25.3000	25.3000	24.1800	24.1900	+0.792%	25	347	-64.035%
2026-07-29	23.7000	24.0000	23.7000	24.0000	-13.669%	7	334	-63.750%
2026-07-27	27.9000	27.9000	27.8000	27.8000	-0.714%	2	328	-68.705%
2026-07-24	29.8000	29.8000	27.9000	28.0000	+12.000%	89	327	-68.929%
2026-07-23	25.0000	25.0000	25.0000	25.0000	-39.614%	1	317	-65.200%
2026-07-20	42.4000	42.4000	41.3000	41.4000	+2.475%	15	318	-78.986%
2026-07-14	42.2000	42.2000	40.2000	40.4000	-8.390%	49	320	-78.465%
2026-07-10	43.2000	44.1000	43.2000	44.1000	-13.189%	10	308	-80.272%
2026-07-08	51.2000	51.2000	50.8000	50.8000	+4.959%	2	301	-82.874%
2026-07-07	46.6000	48.4000	46.6000	48.4000	+9.751%	8	302	-82.025%
2026-07-02	44.1000	44.1000	44.1000	44.1000	-5.668%	1	302	-80.272%
2026-07-01	46.7500	46.7500	46.7500	46.7500	-10.952%	1	302	-81.390%
2026-06-29	52.5000	52.5000	52.5000	52.5000	-28.765%	1	303	-83.429%
2026-06-17	73.7000	73.7000	73.7000	73.7000	+5.906%	2	305	-88.195%
2026-06-15	69.5900	69.5900	69.5900	69.5900	+18.149%	1	305	-87.498%
2026-05-29	58.9000	58.9000	58.9000	58.9000	-33.220%	1	305	-85.229%
2026-05-20	88.2000	88.2000	88.2000	88.2000	-4.235%	1	304	-90.136%
2026-05-18	92.1000	92.1000	92.1000	92.1000	+13.844%	1	306	-90.554%
2026-05-13	80.9000	80.9000	80.9000	80.9000	+0.372%	3	306	-89.246%
2026-05-11	80.6000	80.6000	80.6000	80.6000	+16.138%	1	306	-89.206%
2026-04-28	72.7400	72.7400	69.4000	69.4000	-3.611%	6	303	-87.464%
2026-04-27	72.0000	72.0000	72.0000	72.0000	+55.508%	1	304	-87.917%
2026-04-17	46.3000	46.3000	46.3000	46.3000	-19.056%	3	303	-81.210%
2026-04-13	57.2000	57.2000	57.2000	57.2000	-15.134%	7	304	-84.790%
2026-04-06	67.4000	67.4000	67.4000	67.4000	+10.311%	1	307	-87.092%
2026-04-02	61.3800	61.3800	61.1000	61.1000	-18.206%	2	307	-85.761%
2026-03-27	74.7000	74.7000	74.7000	74.7000	+12.500%	2	307	-88.353%
2026-03-26	66.4000	66.4000	66.4000	66.4000	-8.991%	1	309	-86.898%
2026-03-17	72.9600	72.9600	72.9600	72.9600	+19.411%	1	310	-88.076%
2026-03-09	65.0000	65.0000	61.1000	61.1000	+17.749%	2	310	-85.761%
2026-02-24	52.8000	52.8000	51.8900	51.8900	-2.020%	2	311	-83.234%
2026-02-23	52.9600	52.9600	52.9600	52.9600	+30.379%	5	311	-83.573%
2026-02-10	40.6200	40.6200	40.6200	40.6200	+7.745%	1	311	-78.582%
2026-02-05	37.6600	37.8000	37.6600	37.7000	+32.746%	5	310	-76.923%
2026-02-03	28.4000	28.4000	28.4000	28.4000	-10.410%	1	310	-69.366%
2026-02-02	31.7000	31.7000	31.7000	31.7000	+5.667%	1	310	-72.555%
2026-01-30	29.7000	30.0000	29.7000	30.0000	+57.068%	2	309	-71.000%
2026-01-22	19.1000	19.1000	19.1000	19.1000	-9.564%	3	309	-54.450%
2026-01-21	21.4000	21.5000	21.0600	21.1200	-5.714%	20	306	-58.807%
2026-01-15	22.4000	22.4000	22.4000	22.4000	-7.438%	1	309	-61.161%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-6.202%	1	309	-64.050%
2026-01-13	25.8000	25.8000	25.8000	25.8000	+1.976%	1	310	-66.279%
2026-01-12	25.3000	25.3000	25.3000	25.3000	+25.996%	1	310	-65.613%
2026-01-06	20.0700	20.0800	20.0700	20.0800	-33.554%	102	311	-56.673%
2026-01-02	30.2000	30.2200	30.2000	30.2200	-5.563%	10	209	-71.211%
2025-12-30	32.3000	32.3000	32.0000	32.0000	-3.177%	6	209	-72.813%
2025-12-23	33.0500	33.0500	33.0500	33.0500	-14.156%	2	208	-73.676%
2025-12-09	38.5000	38.5000	38.5000	38.5000	-4.868%	1	210	-77.403%
2025-10-27	40.4700	40.4700	40.4700	40.4700	-1.148%	42	210	-78.503%
2025-10-23	40.9700	40.9700	40.9400	40.9400	-3.443%	19	210	-78.749%
2025-10-22	43.9100	43.9100	38.0000	42.4000	-26.897%	48	210	-79.481%
2025-10-14	61.5000	61.7200	58.0000	58.0000	+8.818%	60	221	-85.000%
2025-10-07	53.3000	53.3000	53.3000	53.3000	-0.169%	1	196	-83.677%
2025-10-03	53.3900	53.3900	53.3900	53.3900	-37.269%	1	196	-83.705%
2025-09-26	85.1800	85.1800	85.1100	85.1100	+16.159%	38	196	-89.778%
2025-09-08	73.2700	73.2700	73.2700	73.2700	+7.434%	9	196	-88.126%
2025-08-20	67.9000	68.2000	67.9000	68.2000	-45.505%	10	196	-87.243%
2025-06-16	124.7300	126.0000	124.7300	125.1500	+7.758%	4	196	-93.048%
2025-04-28	115.6300	116.1400	115.6300	116.1400	+68.490%	8	196	-92.509%
2025-03-31	68.9300	68.9300	68.9300	68.9300	+22.651%	2	196	-87.378%
2025-03-26	56.2000	56.2000	56.2000	56.2000	+3.978%	1	196	-84.520%
2025-02-28	54.0500	54.0500	54.0500	54.0500	+44.906%	4	195	-83.904%
2025-02-07	38.1800	39.2000	37.3000	37.3000	-10.766%	64	194	-76.676%
2025-01-16	42.6900	42.6900	41.5000	41.8000	+1.753%	4	174	-79.187%
2025-01-15	41.1100	41.1100	41.0800	41.0800	-2.051%	2	173	-78.822%
2025-01-14	41.9800	41.9800	41.9400	41.9400	-0.143%	13	173	-79.256%
2025-01-13	46.0600	46.0600	42.0000	42.0000	-7.121%	25	173	-79.286%
2025-01-10	45.2200	45.2200	45.2200	45.2200	-1.738%	20	164	-80.761%
2025-01-08	46.0200	46.0200	46.0200	46.0200	-13.772%	1	153	-81.095%
2024-12-24	53.3900	53.3900	53.3700	53.3700	-1.404%	13	166	-83.699%
2024-12-23	54.1300	54.1300	54.1300	54.1300	+0.167%	2	166	-83.928%
2024-12-19	54.9700	57.9300	52.9700	54.0400	+10.602%	58	168	-83.901%
2024-12-17	53.7800	53.7800	48.8600	48.8600	-1.233%	156	147	-82.194%
2024-12-16	50.0100	50.0100	49.4700	49.4700	-8.389%	30	16	-82.414%
2024-12-05	54.0000	54.0000	54.0000	54.0000	+35.883%	1	16	-83.889%
2024-10-23	39.9900	39.9900	39.7300	39.7400	0.000%	16	16	-78.108%