Dark

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

EOD

Jul 30, 2026

24.19+0.792%(+0.19)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	25.3000	25.3000	24.1800	24.1900	+0.792%	25	347	0.000%
2026-07-29	23.7000	24.0000	23.7000	24.0000	-13.669%	7	334	+0.792%
2026-07-27	27.9000	27.9000	27.8000	27.8000	-0.714%	2	328	-12.986%
2026-07-24	29.8000	29.8000	27.9000	28.0000	+12.000%	89	327	-13.607%
2026-07-23	25.0000	25.0000	25.0000	25.0000	-39.614%	1	317	-3.240%
2026-07-20	42.4000	42.4000	41.3000	41.4000	+2.475%	15	318	-41.570%
2026-07-14	42.2000	42.2000	40.2000	40.4000	-8.390%	49	320	-40.124%
2026-07-10	43.2000	44.1000	43.2000	44.1000	-13.189%	10	308	-45.147%
2026-07-08	51.2000	51.2000	50.8000	50.8000	+4.959%	2	301	-52.382%
2026-07-07	46.6000	48.4000	46.6000	48.4000	+9.751%	8	302	-50.021%
2026-07-02	44.1000	44.1000	44.1000	44.1000	-5.668%	1	302	-45.147%
2026-07-01	46.7500	46.7500	46.7500	46.7500	-10.952%	1	302	-48.257%
2026-06-29	52.5000	52.5000	52.5000	52.5000	-28.765%	1	303	-53.924%
2026-06-17	73.7000	73.7000	73.7000	73.7000	+5.906%	2	305	-67.178%
2026-06-15	69.5900	69.5900	69.5900	69.5900	+18.149%	1	305	-65.239%
2026-05-29	58.9000	58.9000	58.9000	58.9000	-33.220%	1	305	-58.930%
2026-05-20	88.2000	88.2000	88.2000	88.2000	-4.235%	1	304	-72.574%
2026-05-18	92.1000	92.1000	92.1000	92.1000	+13.844%	1	306	-73.735%
2026-05-13	80.9000	80.9000	80.9000	80.9000	+0.372%	3	306	-70.099%
2026-05-11	80.6000	80.6000	80.6000	80.6000	+16.138%	1	306	-69.988%
2026-04-28	72.7400	72.7400	69.4000	69.4000	-3.611%	6	303	-65.144%
2026-04-27	72.0000	72.0000	72.0000	72.0000	+55.508%	1	304	-66.403%
2026-04-17	46.3000	46.3000	46.3000	46.3000	-19.056%	3	303	-47.754%
2026-04-13	57.2000	57.2000	57.2000	57.2000	-15.134%	7	304	-57.710%
2026-04-06	67.4000	67.4000	67.4000	67.4000	+10.311%	1	307	-64.110%
2026-04-02	61.3800	61.3800	61.1000	61.1000	-18.206%	2	307	-60.409%
2026-03-27	74.7000	74.7000	74.7000	74.7000	+12.500%	2	307	-67.617%
2026-03-26	66.4000	66.4000	66.4000	66.4000	-8.991%	1	309	-63.569%
2026-03-17	72.9600	72.9600	72.9600	72.9600	+19.411%	1	310	-66.845%
2026-03-09	65.0000	65.0000	61.1000	61.1000	+17.749%	2	310	-60.409%
2026-02-24	52.8000	52.8000	51.8900	51.8900	-2.020%	2	311	-53.382%
2026-02-23	52.9600	52.9600	52.9600	52.9600	+30.379%	5	311	-54.324%
2026-02-10	40.6200	40.6200	40.6200	40.6200	+7.745%	1	311	-40.448%
2026-02-05	37.6600	37.8000	37.6600	37.7000	+32.746%	5	310	-35.836%
2026-02-03	28.4000	28.4000	28.4000	28.4000	-10.410%	1	310	-14.824%
2026-02-02	31.7000	31.7000	31.7000	31.7000	+5.667%	1	310	-23.691%
2026-01-30	29.7000	30.0000	29.7000	30.0000	+57.068%	2	309	-19.367%
2026-01-22	19.1000	19.1000	19.1000	19.1000	-9.564%	3	309	+26.649%
2026-01-21	21.4000	21.5000	21.0600	21.1200	-5.714%	20	306	+14.536%
2026-01-15	22.4000	22.4000	22.4000	22.4000	-7.438%	1	309	+7.991%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-6.202%	1	309	-0.041%
2026-01-13	25.8000	25.8000	25.8000	25.8000	+1.976%	1	310	-6.240%
2026-01-12	25.3000	25.3000	25.3000	25.3000	+25.996%	1	310	-4.387%
2026-01-06	20.0700	20.0800	20.0700	20.0800	-33.554%	102	311	+20.468%
2026-01-02	30.2000	30.2200	30.2000	30.2200	-5.563%	10	209	-19.954%
2025-12-30	32.3000	32.3000	32.0000	32.0000	-3.177%	6	209	-24.406%
2025-12-23	33.0500	33.0500	33.0500	33.0500	-14.156%	2	208	-26.808%
2025-12-09	38.5000	38.5000	38.5000	38.5000	-4.868%	1	210	-37.169%
2025-10-27	40.4700	40.4700	40.4700	40.4700	-1.148%	42	210	-40.227%
2025-10-23	40.9700	40.9700	40.9400	40.9400	-3.443%	19	210	-40.914%
2025-10-22	43.9100	43.9100	38.0000	42.4000	-26.897%	48	210	-42.948%
2025-10-14	61.5000	61.7200	58.0000	58.0000	+8.818%	60	221	-58.293%
2025-10-07	53.3000	53.3000	53.3000	53.3000	-0.169%	1	196	-54.615%
2025-10-03	53.3900	53.3900	53.3900	53.3900	-37.269%	1	196	-54.692%
2025-09-26	85.1800	85.1800	85.1100	85.1100	+16.159%	38	196	-71.578%
2025-09-08	73.2700	73.2700	73.2700	73.2700	+7.434%	9	196	-66.985%
2025-08-20	67.9000	68.2000	67.9000	68.2000	-45.505%	10	196	-64.531%
2025-06-16	124.7300	126.0000	124.7300	125.1500	+7.758%	4	196	-80.671%
2025-04-28	115.6300	116.1400	115.6300	116.1400	+68.490%	8	196	-79.172%
2025-03-31	68.9300	68.9300	68.9300	68.9300	+22.651%	2	196	-64.906%
2025-03-26	56.2000	56.2000	56.2000	56.2000	+3.978%	1	196	-56.957%
2025-02-28	54.0500	54.0500	54.0500	54.0500	+44.906%	4	195	-55.245%
2025-02-07	38.1800	39.2000	37.3000	37.3000	-10.766%	64	194	-35.147%
2025-01-16	42.6900	42.6900	41.5000	41.8000	+1.753%	4	174	-42.129%
2025-01-15	41.1100	41.1100	41.0800	41.0800	-2.051%	2	173	-41.115%
2025-01-14	41.9800	41.9800	41.9400	41.9400	-0.143%	13	173	-42.322%
2025-01-13	46.0600	46.0600	42.0000	42.0000	-7.121%	25	173	-42.405%
2025-01-10	45.2200	45.2200	45.2200	45.2200	-1.738%	20	164	-46.506%
2025-01-08	46.0200	46.0200	46.0200	46.0200	-13.772%	1	153	-47.436%
2024-12-24	53.3900	53.3900	53.3700	53.3700	-1.404%	13	166	-54.675%
2024-12-23	54.1300	54.1300	54.1300	54.1300	+0.167%	2	166	-55.311%
2024-12-19	54.9700	57.9300	52.9700	54.0400	+10.602%	58	168	-55.237%
2024-12-17	53.7800	53.7800	48.8600	48.8600	-1.233%	156	147	-50.491%
2024-12-16	50.0100	50.0100	49.4700	49.4700	-8.389%	30	16	-51.102%
2024-12-05	54.0000	54.0000	54.0000	54.0000	+35.883%	1	16	-55.204%
2024-10-23	39.9900	39.9900	39.7300	39.7400	0.000%	16	16	-39.129%