Dark

TMO20270115P530
TMO Jan 15 2027 530.00 Put (TMO270115P00530000)
option OPRA

EOD

Sep 28, 2026

5.80+5.455%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.8000	5.8000	5.8000	5.8000	+5.455%	5	394	0.000%
2026-09-24	5.5000	5.5000	5.5000	5.5000	-31.250%	1	394	+5.455%
2026-09-16	8.0000	8.0000	8.0000	8.0000	-38.931%	6	393	-27.500%
2026-09-11	13.0400	13.1000	13.0400	13.1000	-8.392%	4	387	-55.725%
2026-09-09	14.3000	14.3000	14.3000	14.3000	-7.742%	2	387	-59.441%
2026-09-01	15.5000	15.5000	15.5000	15.5000	-14.835%	5	387	-62.581%
2026-08-18	18.9000	18.9000	18.2000	18.2000	-4.160%	5	382	-68.132%
2026-08-17	18.9900	18.9900	18.9900	18.9900	+11.706%	3	377	-69.458%
2026-08-12	17.0000	17.0000	17.0000	17.0000	-10.526%	3	374	-65.882%
2026-08-10	19.2000	19.2000	19.0000	19.0000	-17.749%	6	373	-69.474%
2026-08-07	23.0000	23.1000	23.0000	23.1000	-17.500%	2	373	-74.892%
2026-07-31	29.1000	29.1000	27.8000	28.0000	-2.098%	5	371	-79.286%
2026-07-30	28.5000	28.6000	28.4000	28.6000	-6.536%	4	370	-79.720%
2026-07-27	30.6000	30.6000	30.6000	30.6000	-6.422%	2	366	-81.046%
2026-07-24	33.6000	33.6000	32.4000	32.7000	+6.863%	9	366	-82.263%
2026-07-23	30.5200	30.9000	30.1000	30.6000	-33.478%	51	359	-81.046%
2026-07-20	47.2000	47.7000	46.0000	46.0000	-0.217%	8	339	-87.391%
2026-07-14	46.1500	46.2000	46.1000	46.1000	-13.993%	3	342	-87.419%
2026-07-07	53.6000	53.6000	53.6000	53.6000	-0.741%	6	341	-89.179%
2026-07-06	54.1000	54.1000	54.0000	54.0000	+9.756%	3	335	-89.259%
2026-07-02	48.6000	49.2000	48.6000	49.2000	-5.202%	2	332	-88.211%
2026-07-01	51.4000	52.7000	51.3000	51.9000	-7.321%	7	332	-88.825%
2026-06-25	56.3000	56.3000	56.0000	56.0000	-33.571%	2	331	-89.643%
2026-06-18	84.3000	84.3000	84.3000	84.3000	-8.568%	2	333	-93.120%
2026-05-27	92.2000	92.2000	92.2000	92.2000	-1.073%	1	333	-93.709%
2026-05-21	93.2000	93.2000	93.2000	93.2000	-2.612%	1	332	-93.777%
2026-05-20	98.0000	98.0000	95.7000	95.7000	-5.191%	3	332	-93.939%
2026-05-18	100.9400	100.9400	100.9400	100.9400	+2.790%	2	328	-94.254%
2026-05-15	98.2000	98.2000	98.2000	98.2000	+17.746%	1	328	-94.094%
2026-05-12	83.4000	83.4000	83.4000	83.4000	+6.107%	1	330	-93.046%
2026-04-27	77.8000	78.6000	77.1000	78.6000	+57.200%	7	329	-92.621%
2026-04-20	50.0000	50.0000	50.0000	50.0000	-0.990%	1	328	-88.400%
2026-04-15	50.5000	50.5000	50.5000	50.5000	-36.205%	1	327	-88.515%
2026-03-17	79.1600	79.1600	79.1600	79.1600	-0.839%	1	328	-92.673%
2026-03-16	79.4800	79.8300	79.4800	79.8300	+35.997%	3	328	-92.735%
2026-02-12	58.8000	59.5000	58.7000	58.7000	+31.555%	6	326	-90.119%
2026-02-10	44.6200	44.6200	44.6200	44.6200	-3.000%	1	324	-87.001%
2026-02-09	46.0000	46.0000	46.0000	46.0000	+3.139%	10	323	-87.391%
2026-02-06	44.6000	44.6000	44.6000	44.6000	+6.954%	2	313	-86.996%
2026-02-05	41.5000	41.7000	41.5000	41.7000	+19.143%	4	312	-86.091%
2026-02-03	33.0000	35.0000	32.8000	35.0000	+49.127%	204	311	-83.429%
2026-01-26	23.0500	23.4700	20.1000	23.4700	-16.179%	4	173	-75.288%
2026-01-12	28.0000	28.0000	28.0000	28.0000	-20.000%	1	175	-79.286%
2025-12-30	35.0000	35.0000	35.0000	35.0000	-1.269%	1	175	-83.429%
2025-12-29	35.4500	35.4500	35.4500	35.4500	-12.035%	1	174	-83.639%
2025-12-15	40.3000	40.3000	40.3000	40.3000	+0.499%	2	174	-85.608%
2025-12-05	40.0900	40.1000	40.0900	40.1000	+10.468%	11	176	-85.536%
2025-12-01	36.3000	36.3000	36.3000	36.3000	-7.161%	1	176	-84.022%
2025-11-24	39.1000	39.1000	39.1000	39.1000	-9.281%	1	176	-85.166%
2025-11-21	43.8800	44.0000	42.5900	43.1000	+1.819%	16	177	-86.543%
2025-11-19	42.3300	42.3300	42.3300	42.3300	-3.510%	6	177	-86.298%
2025-11-18	46.7000	46.7000	43.8700	43.8700	+8.589%	67	177	-86.779%
2025-11-11	40.4000	40.4000	40.4000	40.4000	-11.944%	5	156	-85.644%
2025-10-28	45.8800	45.8800	45.8800	45.8800	+3.637%	20	155	-87.358%
2025-10-27	43.9300	44.2700	43.9300	44.2700	+2.834%	45	155	-86.899%
2025-10-24	43.0500	43.0500	43.0500	43.0500	-3.820%	60	155	-86.527%
2025-10-23	44.7600	44.7600	44.7600	44.7600	-3.783%	20	155	-87.042%
2025-10-22	46.5200	46.5200	46.5200	46.5200	-19.793%	3	155	-87.532%
2025-10-07	58.0000	58.0000	58.0000	58.0000	+2.077%	1	158	-90.000%
2025-10-03	56.8200	56.8200	56.8200	56.8200	-7.820%	5	158	-89.792%
2025-10-01	64.8100	64.8100	61.6400	61.6400	-16.736%	8	158	-90.591%
2025-09-08	74.0300	74.0300	74.0300	74.0300	-45.618%	9	158	-92.165%
2025-06-05	136.1300	136.1300	136.1300	136.1300	-2.079%	2	167	-95.739%
2025-05-22	139.0200	139.0200	139.0200	139.0200	+18.325%	2	167	-95.828%
2025-04-29	117.4900	117.4900	117.4900	117.4900	+6.615%	1	167	-95.063%
2025-04-04	110.2000	110.2000	110.2000	110.2000	+34.785%	6	167	-94.737%
2025-04-01	81.0000	81.7600	81.0000	81.7600	+68.891%	2	167	-92.906%
2025-02-10	49.5000	49.5000	47.6000	48.4100	+23.811%	3	168	-88.019%
2025-01-24	39.1000	39.1000	39.1000	39.1000	-11.338%	2	166	-85.166%
2025-01-17	43.4000	44.1000	43.4000	44.1000	+0.136%	4	166	-86.848%
2025-01-15	43.6800	44.0400	43.6500	44.0400	-9.308%	28	166	-86.830%
2025-01-10	49.7700	49.7700	48.5600	48.5600	-0.918%	60	190	-88.056%
2025-01-08	49.1600	49.1600	49.0100	49.0100	-15.703%	76	84	-88.166%
2024-12-19	58.5600	58.5600	58.1300	58.1400	+8.349%	34	84	-90.024%
2024-12-17	54.1200	54.1600	53.6600	53.6600	+11.792%	40	50	-89.191%
2024-11-11	48.0000	48.0000	48.0000	48.0000	+11.706%	1	10	-87.917%
2024-10-23	42.9700	42.9700	42.9700	42.9700	+11.321%	10	10	-86.502%
2024-09-25	38.0000	38.6000	38.0000	38.6000	0.000%	7	7	-84.974%