Dark

TMQ20260918C4
TMQ Sep 18 2026 4.00 Call (TMQ260918C00004000)
option OPRA

EOD

Sep 4, 2026

0.05000.000%(0.0000)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.0700	0.0400	0.0500	0.000%	84	2,235	0.000%
2026-09-03	0.1000	0.1000	0.0500	0.0500	0.000%	99	2,235	0.000%
2026-09-02	0.0600	0.1000	0.0500	0.0500	0.000%	10	2,277	0.000%
2026-09-01	0.1000	0.1000	0.0500	0.0500	-50.000%	82	2,277	0.000%
2026-08-31	0.1800	0.1800	0.1000	0.1000	-33.333%	58	2,315	-50.000%
2026-08-28	0.1900	0.2500	0.1500	0.1500	-21.053%	50	2,308	-66.667%
2026-08-27	0.1800	0.2000	0.1700	0.1900	+26.667%	18	2,311	-73.684%
2026-08-26	0.2500	0.2700	0.1500	0.1500	-34.783%	50	2,312	-66.667%
2026-08-25	0.2000	0.2900	0.1500	0.2300	+4.545%	63	2,294	-78.261%
2026-08-24	0.3000	0.3300	0.2000	0.2200	-35.294%	280	2,261	-77.273%
2026-08-21	0.1700	0.3500	0.1700	0.3400	+112.500%	645	2,085	-85.294%
2026-08-20	0.2300	0.2300	0.1600	0.1600	-36.000%	28	1,725	-68.750%
2026-08-19	0.2000	0.2500	0.1800	0.2500	+38.889%	22	1,723	-80.000%
2026-08-18	0.2200	0.2500	0.1700	0.1800	-28.000%	35	1,714	-72.222%
2026-08-17	0.2500	0.2800	0.2500	0.2500	-16.667%	60	1,715	-80.000%
2026-08-14	0.2800	0.3000	0.2700	0.3000	+7.143%	3	1,707	-83.333%
2026-08-13	0.3000	0.3500	0.2800	0.2800	-6.667%	397	1,706	-82.143%
2026-08-12	0.4000	0.4000	0.3000	0.3000	-18.919%	41	1,724	-83.333%
2026-08-11	0.3900	0.4000	0.3700	0.3700	-5.128%	349	1,701	-86.486%
2026-08-10	0.4500	0.4500	0.3500	0.3900	+2.632%	56	1,376	-87.179%
2026-08-07	0.2900	0.3800	0.2900	0.3800	+35.714%	290	1,366	-86.842%
2026-08-06	0.2500	0.2900	0.2200	0.2800	-3.448%	23	1,267	-82.143%
2026-08-05	0.3000	0.3100	0.2600	0.2900	+20.833%	93	1,258	-82.759%
2026-08-04	0.2200	0.2500	0.1700	0.2400	+60.000%	139	1,234	-79.167%
2026-08-03	0.2000	0.2000	0.1500	0.1500	0.000%	46	1,298	-66.667%
2026-07-31	0.1300	0.1500	0.1300	0.1500	-25.000%	5	1,253	-66.667%
2026-07-30	0.1600	0.2000	0.1400	0.2000	+33.333%	29	1,249	-75.000%
2026-07-29	0.1500	0.1500	0.1300	0.1500	0.000%	50	1,244	-66.667%
2026-07-28	0.1500	0.1500	0.1200	0.1500	-16.667%	36	1,221	-66.667%
2026-07-27	0.1800	0.1800	0.1500	0.1800	-10.000%	39	1,215	-72.222%
2026-07-24	0.1500	0.2000	0.1500	0.2000	-4.762%	7	1,215	-75.000%
2026-07-23	0.2000	0.2100	0.2000	0.2100	0.000%	8	1,212	-76.190%
2026-07-22	0.2200	0.2500	0.2000	0.2100	-8.696%	15	1,207	-76.190%
2026-07-21	0.2000	0.2300	0.1800	0.2300	+35.294%	71	1,195	-78.261%
2026-07-20	0.1500	0.2000	0.1500	0.1700	+6.250%	103	1,147	-70.588%
2026-07-17	0.1500	0.2000	0.1500	0.1600	-46.667%	66	1,117	-68.750%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,114	-83.333%
2026-07-13	0.3000	0.3500	0.2500	0.2500	-10.714%	22	1,113	-80.000%
2026-07-09	0.2500	0.3000	0.2500	0.2800	0.000%	26	1,096	-82.143%
2026-07-08	0.0500	0.2800	0.0500	0.2800	-30.000%	45	1,081	-82.143%
2026-07-06	0.5500	0.5500	0.4000	0.4000	-11.111%	37	1,047	-87.500%
2026-07-01	0.4500	0.4500	0.4500	0.4500	0.000%	3	1,069	-88.889%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+12.500%	13	1,068	-88.889%
2026-06-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,055	-87.500%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	6	1,054	-87.500%
2026-06-25	0.3400	0.4400	0.3000	0.4000	-4.762%	40	1,048	-87.500%
2026-06-24	0.4500	0.4500	0.4000	0.4200	-23.636%	67	1,021	-88.095%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-5.172%	2	986	-90.909%
2026-06-22	0.6000	0.6000	0.5800	0.5800	-10.769%	21	984	-91.379%
2026-06-18	0.7000	0.7000	0.6500	0.6500	-14.474%	17	963	-92.308%
2026-06-17	0.7600	0.7600	0.7600	0.7600	+2.703%	10	963	-93.421%
2026-06-16	0.7400	0.7400	0.7400	0.7400	-16.854%	1	963	-93.243%
2026-06-15	0.9000	0.9000	0.8800	0.8900	+7.229%	34	964	-94.382%
2026-06-12	0.7700	0.8300	0.7700	0.8300	+22.059%	35	964	-93.976%
2026-06-11	0.6800	0.6800	0.6800	0.6800	-2.857%	20	964	-92.647%
2026-06-10	0.7000	0.7000	0.7000	0.7000	0.000%	2	964	-92.857%
2026-06-09	0.9000	0.9000	0.6500	0.7000	-17.647%	40	962	-92.857%
2026-06-08	0.8800	0.8800	0.8500	0.8500	+6.250%	270	927	-94.118%
2026-06-05	0.9700	1.0500	0.7700	0.8000	-27.273%	15	791	-93.750%
2026-06-04	1.1000	1.1000	1.1000	1.1000	+10.000%	4	779	-95.455%
2026-06-03	1.2300	1.2300	1.0000	1.0000	-27.536%	14	779	-95.000%
2026-06-02	1.5000	1.5000	1.3800	1.3800	-1.429%	16	791	-96.377%
2026-06-01	1.2500	1.4500	1.1900	1.4000	+9.375%	110	776	-96.429%
2026-05-29	1.2500	1.2800	1.2000	1.2800	+2.400%	817	780	-96.094%
2026-05-28	1.2000	1.2500	1.2000	1.2500	+22.549%	12	1,210	-96.000%
2026-05-27	1.0200	1.0200	1.0200	1.0200	+2.000%	15	1,198	-95.098%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+8.696%	4	1,198	-95.000%
2026-05-22	0.9000	0.9200	0.9000	0.9200	+2.222%	2	1,195	-94.565%
2026-05-21	0.9500	0.9500	0.9000	0.9000	+12.500%	3	1,195	-94.444%
2026-05-20	0.8000	0.8000	0.8000	0.8000	-2.439%	2	1,195	-93.750%
2026-05-19	0.8000	0.8200	0.7500	0.8200	-1.205%	10	1,192	-93.902%
2026-05-18	0.9000	0.9000	0.8300	0.8300	-12.632%	10	1,192	-93.976%
2026-05-15	1.0200	1.0600	0.8900	0.9500	-20.833%	67	1,192	-94.737%
2026-05-14	1.1900	1.2000	1.1900	1.2000	-9.774%	16	1,240	-95.833%
2026-05-13	1.4300	1.4300	1.3300	1.3300	+2.308%	2	1,224	-96.241%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-14.474%	1	1,224	-96.154%
2026-05-11	1.2600	1.6000	1.1800	1.5200	+18.750%	84	1,224	-96.711%
2026-05-07	1.3300	1.3300	1.2800	1.2800	-8.571%	7	1,156	-96.094%
2026-05-06	1.2500	1.4000	1.2500	1.4000	+12.000%	13	1,150	-96.429%
2026-05-01	1.2000	1.2500	1.2000	1.2500	+4.167%	4	1,137	-96.000%
2026-04-30	1.2500	1.2500	1.1500	1.2000	+4.348%	112	1,137	-95.833%
2026-04-27	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,137	-95.652%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-11.538%	2	1,137	-95.652%
2026-04-21	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,134	-96.154%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,134	-96.154%
2026-04-17	1.3000	1.3500	1.3000	1.3500	+6.299%	4	1,133	-96.296%
2026-04-16	1.2700	1.2700	1.2700	1.2700	+10.435%	40	1,129	-96.063%
2026-04-15	1.1500	1.1500	1.1500	1.1500	+11.650%	4	1,089	-95.652%
2026-04-14	0.8000	1.0300	0.8000	1.0300	+6.186%	6	1,089	-95.146%
2026-04-13	1.1000	1.1000	0.9700	0.9700	-1.020%	161	1,093	-94.845%
2026-04-10	1.0700	1.2000	0.9700	0.9800	-14.783%	5	1,252	-94.898%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+1.770%	3	1,247	-95.652%
2026-04-08	1.1000	1.2000	1.1000	1.1300	+13.000%	540	1,250	-95.575%
2026-04-07	1.0000	1.0000	0.9100	1.0000	+11.111%	465	720	-95.000%
2026-04-06	0.9000	0.9000	0.9000	0.9000	0.000%	9	270	-94.444%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-15.094%	1	269	-94.444%
2026-04-01	0.9500	1.0600	0.9500	1.0600	+30.864%	3	269	-95.283%
2026-03-31	0.8500	0.8500	0.8100	0.8100	+1.250%	3	269	-93.827%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-11.111%	3	271	-93.750%
2026-03-25	0.9000	0.9000	0.9000	0.9000	0.000%	3	268	-94.444%
2026-03-24	0.8000	0.9000	0.8000	0.9000	+9.756%	30	265	-94.444%
2026-03-23	0.7700	0.8200	0.7700	0.8200	0.000%	75	243	-93.902%
2026-03-18	1.0000	1.0100	0.8200	0.8200	-29.915%	62	292	-93.902%
2026-03-17	1.1900	1.1900	1.1700	1.1700	-10.000%	51	240	-95.726%
2026-03-16	1.3000	1.3000	1.3000	1.3000	0.000%	3	189	-96.154%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-5.109%	1	189	-96.154%
2026-03-12	1.3700	1.3700	1.3700	1.3700	+1.481%	2	188	-96.350%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-6.897%	1	190	-96.296%
2026-03-04	1.4500	1.4500	1.4500	1.4500	-17.143%	6	190	-96.552%
2026-03-02	1.7500	1.7500	1.7500	1.7500	+12.903%	1	184	-97.143%
2026-02-26	1.5000	1.5500	1.5000	1.5500	-8.824%	32	184	-96.774%
2026-02-25	1.7000	1.7000	1.7000	1.7000	+10.390%	2	207	-97.059%
2026-02-24	1.3900	1.5400	1.3900	1.5400	+29.412%	185	207	-96.753%
2026-02-20	1.1900	1.1900	1.1900	1.1900	+8.182%	1	22	-95.798%
2026-02-19	1.1300	1.1300	1.0500	1.1000	-12.000%	14	22	-95.455%
2026-02-18	1.2700	1.2700	1.2500	1.2500	+13.636%	16	19	-96.000%
2026-02-17	1.3000	1.3000	1.1000	1.1000	-70.190%	11	16	-95.455%
2026-01-28	3.6900	3.6900	3.6900	3.6900	+39.773%	1	5	-98.645%
2026-01-23	2.6400	2.6400	2.6400	2.6400	+6.024%	1	4	-98.106%
2026-01-15	2.4900	2.4900	2.4900	2.4900	0.000%	3	3	-97.992%