Dark

TMQ20260918C5
TMQ Sep 18 2026 5.00 Call (TMQ260918C00005000)
option OPRA

EOD

Jul 2, 2026

0.2500+150.000%(+0.1500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2500	0.2500	0.2500	0.2500	+150.000%	20	834	0.000%
2026-07-01	0.3000	0.3000	0.1000	0.1000	-66.667%	4	834	+150.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+11.111%	2	832	-16.667%
2026-06-29	0.2200	0.2700	0.2200	0.2700	+28.571%	44	832	-7.407%
2026-06-26	0.2300	0.2300	0.2100	0.2100	-16.000%	16	799	+19.048%
2026-06-25	0.2000	0.2900	0.2000	0.2500	+4.167%	7	807	0.000%
2026-06-24	0.2200	0.2400	0.2200	0.2400	-20.000%	3	806	+4.167%
2026-06-23	0.3200	0.3300	0.3000	0.3000	-16.667%	11	805	-16.667%
2026-06-22	0.3700	0.4400	0.3500	0.3600	-7.692%	166	805	-30.556%
2026-06-18	0.3900	0.4000	0.3900	0.3900	-2.500%	12	685	-35.897%
2026-06-17	0.4600	0.4800	0.4000	0.4000	-13.043%	31	685	-37.500%
2026-06-16	0.5000	0.5000	0.4600	0.4600	-19.298%	87	685	-45.652%
2026-06-15	0.6000	0.6000	0.5200	0.5700	+9.615%	27	674	-56.140%
2026-06-12	0.5400	0.5500	0.5100	0.5200	+15.556%	24	674	-51.923%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+7.143%	1	674	-44.444%
2026-06-10	0.4200	0.4200	0.4200	0.4200	-6.667%	1	674	-40.476%
2026-06-09	0.6000	0.6000	0.4500	0.4500	-16.667%	15	674	-44.444%
2026-06-08	0.4500	0.5900	0.4500	0.5400	-1.818%	142	671	-53.704%
2026-06-05	0.8500	0.8500	0.5000	0.5500	-31.250%	32	658	-54.545%
2026-06-04	0.7500	0.8000	0.7500	0.8000	-5.882%	27	650	-68.750%
2026-06-03	0.9200	1.0000	0.7700	0.8500	-15.842%	18	626	-70.588%
2026-06-02	1.0500	1.1100	0.8500	1.0100	+1.000%	48	610	-75.248%
2026-06-01	0.7900	1.0300	0.7900	1.0000	+17.647%	41	616	-75.000%
2026-05-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	606	-70.588%
2026-05-28	0.7500	0.8600	0.6900	0.8500	+13.333%	31	606	-70.588%
2026-05-27	0.7600	0.7700	0.5900	0.7500	+7.143%	19	606	-66.667%
2026-05-26	0.6600	0.7000	0.6600	0.7000	+7.692%	7	598	-64.286%
2026-05-22	0.6100	0.6500	0.6000	0.6500	+12.069%	20	598	-61.538%
2026-05-21	0.5000	0.5800	0.5000	0.5800	0.000%	7	588	-56.897%
2026-05-20	0.5800	0.5800	0.5800	0.5800	+5.455%	1	588	-56.897%
2026-05-18	0.6100	0.6100	0.5000	0.5500	-31.250%	141	580	-54.545%
2026-05-15	0.7700	0.8000	0.7700	0.8000	-2.439%	66	580	-68.750%
2026-05-14	0.8000	0.8500	0.8000	0.8200	-20.388%	110	506	-69.512%
2026-05-12	0.8700	1.0300	0.8700	1.0300	-1.905%	11	546	-75.728%
2026-05-11	0.9500	1.1500	0.8400	1.0500	+31.250%	241	546	-76.190%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-5.882%	7	407	-68.750%
2026-05-07	1.0600	1.0600	0.8500	0.8500	-15.000%	38	400	-70.588%
2026-05-06	0.9400	1.0000	0.9400	1.0000	+35.135%	34	399	-75.000%
2026-05-05	0.7400	0.7400	0.7400	0.7400	-10.843%	25	379	-66.216%
2026-05-04	0.9000	0.9000	0.8300	0.8300	-2.353%	36	379	-69.880%
2026-05-01	0.9400	0.9400	0.7400	0.8500	+23.188%	111	428	-70.588%
2026-04-29	0.6900	0.6900	0.6900	0.6900	-10.390%	10	428	-63.768%
2026-04-28	0.6300	0.7700	0.6300	0.7700	+2.667%	14	438	-67.532%
2026-04-24	0.7200	0.8000	0.7200	0.7500	-7.407%	18	429	-66.667%
2026-04-23	0.8500	0.8800	0.8100	0.8100	-14.737%	24	444	-69.136%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+5.556%	1	463	-73.684%
2026-04-21	0.9200	0.9500	0.9000	0.9000	-2.174%	12	470	-72.222%
2026-04-20	1.0200	1.0200	0.9200	0.9200	-5.155%	11	470	-72.826%
2026-04-17	0.9500	0.9700	0.9500	0.9700	+2.105%	2	460	-74.227%
2026-04-16	0.9000	0.9500	0.8900	0.9500	+5.556%	176	459	-73.684%
2026-04-15	0.7600	0.9000	0.7600	0.9000	+23.288%	46	338	-72.222%
2026-04-14	0.7300	0.7300	0.7300	0.7300	-13.095%	1	314	-65.753%
2026-04-10	0.8400	0.8400	0.8400	0.8400	+7.692%	10	314	-70.238%
2026-04-08	0.7200	0.7800	0.7200	0.7800	+8.333%	2	309	-67.949%
2026-04-06	0.7000	0.7400	0.5000	0.7200	-4.000%	20	309	-65.278%
2026-04-02	0.7500	0.7500	0.7500	0.7500	0.000%	4	312	-66.667%
2026-04-01	0.8000	0.8000	0.7000	0.7500	+7.143%	59	312	-66.667%
2026-03-31	0.6000	0.7000	0.6000	0.7000	+12.903%	20	264	-64.286%
2026-03-30	0.6200	0.6200	0.6200	0.6200	+26.531%	1	264	-59.677%
2026-03-27	0.5400	0.5400	0.4900	0.4900	-18.333%	6	264	-48.980%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-10.448%	1	264	-58.333%
2026-03-23	0.5300	0.6700	0.5300	0.6700	+17.544%	12	264	-62.687%
2026-03-20	0.5500	0.5700	0.5500	0.5700	-13.636%	71	262	-56.140%
2026-03-19	0.6000	0.6600	0.5500	0.6600	+20.000%	8	204	-62.121%
2026-03-18	0.7500	0.7500	0.5500	0.5500	-35.294%	2	211	-54.545%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-5.556%	1	212	-70.588%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-14.286%	1	213	-72.222%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-12.500%	1	214	-76.190%
2026-03-02	1.2000	1.2000	1.2000	1.2000	-10.448%	3	214	-79.167%
2026-02-27	1.3400	1.3400	1.3400	1.3400	-4.286%	1	214	-81.343%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-1.408%	1	213	-82.143%
2026-02-25	1.3000	1.4200	1.3000	1.4200	+29.091%	2	214	-82.394%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+37.500%	9	214	-77.273%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-18.367%	1	205	-68.750%
2026-02-20	0.9800	0.9800	0.9800	0.9800	+8.889%	1	205	-74.490%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-3.226%	7	204	-72.222%
2026-02-18	1.0100	1.0100	0.9100	0.9300	-15.455%	15	204	-73.118%
2026-02-17	1.1000	1.1000	1.1000	1.1000	-16.667%	5	209	-77.273%
2026-02-12	1.3500	1.3500	1.2500	1.3200	-12.000%	83	204	-81.061%
2026-02-11	1.4000	1.5000	1.4000	1.5000	+4.895%	2	129	-83.333%
2026-02-10	1.5400	1.5400	1.4300	1.4300	-18.286%	7	128	-82.517%
2026-02-06	1.7500	1.7500	1.7500	1.7500	+25.000%	6	132	-85.714%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-35.484%	1	126	-82.143%
2026-02-04	2.1900	2.1900	2.1700	2.1700	-19.630%	3	125	-88.479%
2026-01-29	2.5900	2.7000	2.5900	2.7000	-15.094%	2	122	-90.741%
2026-01-28	3.2600	3.3000	3.1800	3.1800	+6.000%	8	120	-92.138%
2026-01-27	2.6700	3.0000	2.4900	3.0000	-0.662%	19	120	-91.667%
2026-01-26	3.2200	3.2200	2.8200	3.0200	+43.810%	117	107	-91.722%
2026-01-21	2.0000	2.1000	2.0000	2.1000	-2.326%	7	60	-88.095%
2026-01-20	2.2000	2.3000	2.1500	2.1500	-10.417%	18	58	-88.372%
2026-01-15	2.4000	2.4000	2.4000	2.4000	0.000%	40	40	-89.583%