Dark

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

EOD

Jul 1, 2026

0.45000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.4500	0.4500	0.4500	0.000%	3	1,069	0.000%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+12.500%	13	1,068	0.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,055	+12.500%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	6	1,054	+12.500%
2026-06-25	0.3400	0.4400	0.3000	0.4000	-4.762%	40	1,048	+12.500%
2026-06-24	0.4500	0.4500	0.4000	0.4200	-23.636%	67	1,021	+7.143%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-5.172%	2	986	-18.182%
2026-06-22	0.6000	0.6000	0.5800	0.5800	-10.769%	21	984	-22.414%
2026-06-18	0.7000	0.7000	0.6500	0.6500	-14.474%	17	963	-30.769%
2026-06-17	0.7600	0.7600	0.7600	0.7600	+2.703%	10	963	-40.789%
2026-06-16	0.7400	0.7400	0.7400	0.7400	-16.854%	1	963	-39.189%
2026-06-15	0.9000	0.9000	0.8800	0.8900	+7.229%	34	964	-49.438%
2026-06-12	0.7700	0.8300	0.7700	0.8300	+22.059%	35	964	-45.783%
2026-06-11	0.6800	0.6800	0.6800	0.6800	-2.857%	20	964	-33.824%
2026-06-10	0.7000	0.7000	0.7000	0.7000	0.000%	2	964	-35.714%
2026-06-09	0.9000	0.9000	0.6500	0.7000	-17.647%	40	962	-35.714%
2026-06-08	0.8800	0.8800	0.8500	0.8500	+6.250%	270	927	-47.059%
2026-06-05	0.9700	1.0500	0.7700	0.8000	-27.273%	15	791	-43.750%
2026-06-04	1.1000	1.1000	1.1000	1.1000	+10.000%	4	779	-59.091%
2026-06-03	1.2300	1.2300	1.0000	1.0000	-27.536%	14	779	-55.000%
2026-06-02	1.5000	1.5000	1.3800	1.3800	-1.429%	16	791	-67.391%
2026-06-01	1.2500	1.4500	1.1900	1.4000	+9.375%	110	776	-67.857%
2026-05-29	1.2500	1.2800	1.2000	1.2800	+2.400%	817	780	-64.844%
2026-05-28	1.2000	1.2500	1.2000	1.2500	+22.549%	12	1,210	-64.000%
2026-05-27	1.0200	1.0200	1.0200	1.0200	+2.000%	15	1,198	-55.882%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+8.696%	4	1,198	-55.000%
2026-05-22	0.9000	0.9200	0.9000	0.9200	+2.222%	2	1,195	-51.087%
2026-05-21	0.9500	0.9500	0.9000	0.9000	+12.500%	3	1,195	-50.000%
2026-05-20	0.8000	0.8000	0.8000	0.8000	-2.439%	2	1,195	-43.750%
2026-05-19	0.8000	0.8200	0.7500	0.8200	-1.205%	10	1,192	-45.122%
2026-05-18	0.9000	0.9000	0.8300	0.8300	-12.632%	10	1,192	-45.783%
2026-05-15	1.0200	1.0600	0.8900	0.9500	-20.833%	67	1,192	-52.632%
2026-05-14	1.1900	1.2000	1.1900	1.2000	-9.774%	16	1,240	-62.500%
2026-05-13	1.4300	1.4300	1.3300	1.3300	+2.308%	2	1,224	-66.165%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-14.474%	1	1,224	-65.385%
2026-05-11	1.2600	1.6000	1.1800	1.5200	+18.750%	84	1,224	-70.395%
2026-05-07	1.3300	1.3300	1.2800	1.2800	-8.571%	7	1,156	-64.844%
2026-05-06	1.2500	1.4000	1.2500	1.4000	+12.000%	13	1,150	-67.857%
2026-05-01	1.2000	1.2500	1.2000	1.2500	+4.167%	4	1,137	-64.000%
2026-04-30	1.2500	1.2500	1.1500	1.2000	+4.348%	112	1,137	-62.500%
2026-04-27	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,137	-60.870%
2026-04-24	1.1500	1.1500	1.1500	1.1500	-11.538%	2	1,137	-60.870%
2026-04-21	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,134	-65.385%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,134	-65.385%
2026-04-17	1.3000	1.3500	1.3000	1.3500	+6.299%	4	1,133	-66.667%
2026-04-16	1.2700	1.2700	1.2700	1.2700	+10.435%	40	1,129	-64.567%
2026-04-15	1.1500	1.1500	1.1500	1.1500	+11.650%	4	1,089	-60.870%
2026-04-14	0.8000	1.0300	0.8000	1.0300	+6.186%	6	1,089	-56.311%
2026-04-13	1.1000	1.1000	0.9700	0.9700	-1.020%	161	1,093	-53.608%
2026-04-10	1.0700	1.2000	0.9700	0.9800	-14.783%	5	1,252	-54.082%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+1.770%	3	1,247	-60.870%
2026-04-08	1.1000	1.2000	1.1000	1.1300	+13.000%	540	1,250	-60.177%
2026-04-07	1.0000	1.0000	0.9100	1.0000	+11.111%	465	720	-55.000%
2026-04-06	0.9000	0.9000	0.9000	0.9000	0.000%	9	270	-50.000%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-15.094%	1	269	-50.000%
2026-04-01	0.9500	1.0600	0.9500	1.0600	+30.864%	3	269	-57.547%
2026-03-31	0.8500	0.8500	0.8100	0.8100	+1.250%	3	269	-44.444%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-11.111%	3	271	-43.750%
2026-03-25	0.9000	0.9000	0.9000	0.9000	0.000%	3	268	-50.000%
2026-03-24	0.8000	0.9000	0.8000	0.9000	+9.756%	30	265	-50.000%
2026-03-23	0.7700	0.8200	0.7700	0.8200	0.000%	75	243	-45.122%
2026-03-18	1.0000	1.0100	0.8200	0.8200	-29.915%	62	292	-45.122%
2026-03-17	1.1900	1.1900	1.1700	1.1700	-10.000%	51	240	-61.538%
2026-03-16	1.3000	1.3000	1.3000	1.3000	0.000%	3	189	-65.385%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-5.109%	1	189	-65.385%
2026-03-12	1.3700	1.3700	1.3700	1.3700	+1.481%	2	188	-67.153%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-6.897%	1	190	-66.667%
2026-03-04	1.4500	1.4500	1.4500	1.4500	-17.143%	6	190	-68.966%
2026-03-02	1.7500	1.7500	1.7500	1.7500	+12.903%	1	184	-74.286%
2026-02-26	1.5000	1.5500	1.5000	1.5500	-8.824%	32	184	-70.968%
2026-02-25	1.7000	1.7000	1.7000	1.7000	+10.390%	2	207	-73.529%
2026-02-24	1.3900	1.5400	1.3900	1.5400	+29.412%	185	207	-70.779%
2026-02-20	1.1900	1.1900	1.1900	1.1900	+8.182%	1	22	-62.185%
2026-02-19	1.1300	1.1300	1.0500	1.1000	-12.000%	14	22	-59.091%
2026-02-18	1.2700	1.2700	1.2500	1.2500	+13.636%	16	19	-64.000%
2026-02-17	1.3000	1.3000	1.1000	1.1000	-70.190%	11	16	-59.091%
2026-01-28	3.6900	3.6900	3.6900	3.6900	+39.773%	1	5	-87.805%
2026-01-23	2.6400	2.6400	2.6400	2.6400	+6.024%	1	4	-82.955%
2026-01-15	2.4900	2.4900	2.4900	2.4900	0.000%	3	3	-81.928%