Dark

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

EOD

Sep 4, 2026

0.0200-60.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0300	0.0200	0.0200	-60.000%	2	1,647	0.000%
2026-09-03	0.0300	0.0500	0.0300	0.0500	+66.667%	49	1,647	-60.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,681	-33.333%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+25.000%	42	1,682	-60.000%
2026-08-28	0.0800	0.0800	0.0400	0.0400	-20.000%	14	1,724	-50.000%
2026-08-27	0.0500	0.0700	0.0500	0.0500	-28.571%	10	1,724	-60.000%
2026-08-26	0.0300	0.0700	0.0300	0.0700	0.000%	15	1,715	-71.429%
2026-08-25	0.0700	0.0700	0.0500	0.0700	+16.667%	11	1,714	-71.429%
2026-08-24	0.0500	0.1000	0.0500	0.0600	0.000%	386	1,703	-66.667%
2026-08-21	0.0500	0.1000	0.0500	0.0600	-25.000%	400	1,350	-66.667%
2026-08-19	0.0500	0.0900	0.0500	0.0800	+60.000%	45	1,203	-75.000%
2026-08-18	0.0500	0.0500	0.0200	0.0500	-37.500%	99	1,183	-60.000%
2026-08-17	0.0700	0.0800	0.0700	0.0800	-27.273%	6	1,274	-75.000%
2026-08-14	0.1000	0.1100	0.1000	0.1100	+22.222%	6	1,268	-81.818%
2026-08-13	0.1000	0.1000	0.0900	0.0900	-25.000%	122	1,262	-77.778%
2026-08-12	0.1500	0.1500	0.1200	0.1200	0.000%	12	1,263	-83.333%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-20.000%	14	1,257	-83.333%
2026-08-10	0.2000	0.2000	0.1000	0.1500	+15.385%	132	1,246	-86.667%
2026-08-07	0.1600	0.1600	0.1000	0.1300	+30.000%	93	1,119	-84.615%
2026-08-06	0.1000	0.1300	0.1000	0.1000	0.000%	66	1,091	-80.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	28	1,025	-80.000%
2026-08-04	0.1000	0.1300	0.0500	0.1000	+11.111%	203	999	-80.000%
2026-08-03	0.0500	0.0900	0.0500	0.0900	+80.000%	41	825	-77.778%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-50.000%	60	795	-60.000%
2026-07-30	0.0700	0.1000	0.0500	0.1000	+42.857%	69	823	-80.000%
2026-07-28	0.0700	0.0700	0.0700	0.0700	-30.000%	1	881	-71.429%
2026-07-27	0.1000	0.1000	0.1000	0.1000	+25.000%	1	881	-80.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	0.000%	2	881	-75.000%
2026-07-23	0.1000	0.1300	0.0800	0.0800	-11.111%	20	881	-75.000%
2026-07-22	0.1500	0.1500	0.0900	0.0900	-10.000%	12	878	-77.778%
2026-07-21	0.0900	0.1000	0.0500	0.1000	+42.857%	24	874	-80.000%
2026-07-20	0.1000	0.1000	0.0700	0.0700	-30.000%	59	851	-71.429%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	13	818	-80.000%
2026-07-16	0.0900	0.1000	0.0900	0.1000	-28.571%	51	827	-80.000%
2026-07-15	0.1000	0.1500	0.1000	0.1400	-6.667%	11	877	-85.714%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-25.000%	2	873	-86.667%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-4.762%	5	872	-90.000%
2026-07-10	0.2000	0.2100	0.2000	0.2100	+31.250%	5	868	-90.476%
2026-07-09	0.1500	0.1700	0.1500	0.1600	+6.667%	23	864	-87.500%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-25.000%	1	864	-86.667%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-20.000%	10	864	-90.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	854	-92.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+150.000%	20	834	-92.000%
2026-07-01	0.3000	0.3000	0.1000	0.1000	-66.667%	4	834	-80.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+11.111%	2	832	-93.333%
2026-06-29	0.2200	0.2700	0.2200	0.2700	+28.571%	44	832	-92.593%
2026-06-26	0.2300	0.2300	0.2100	0.2100	-16.000%	16	799	-90.476%
2026-06-25	0.2000	0.2900	0.2000	0.2500	+4.167%	7	807	-92.000%
2026-06-24	0.2200	0.2400	0.2200	0.2400	-20.000%	3	806	-91.667%
2026-06-23	0.3200	0.3300	0.3000	0.3000	-16.667%	11	805	-93.333%
2026-06-22	0.3700	0.4400	0.3500	0.3600	-7.692%	166	805	-94.444%
2026-06-18	0.3900	0.4000	0.3900	0.3900	-2.500%	12	685	-94.872%
2026-06-17	0.4600	0.4800	0.4000	0.4000	-13.043%	31	685	-95.000%
2026-06-16	0.5000	0.5000	0.4600	0.4600	-19.298%	87	685	-95.652%
2026-06-15	0.6000	0.6000	0.5200	0.5700	+9.615%	27	674	-96.491%
2026-06-12	0.5400	0.5500	0.5100	0.5200	+15.556%	24	674	-96.154%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+7.143%	1	674	-95.556%
2026-06-10	0.4200	0.4200	0.4200	0.4200	-6.667%	1	674	-95.238%
2026-06-09	0.6000	0.6000	0.4500	0.4500	-16.667%	15	674	-95.556%
2026-06-08	0.4500	0.5900	0.4500	0.5400	-1.818%	142	671	-96.296%
2026-06-05	0.8500	0.8500	0.5000	0.5500	-31.250%	32	658	-96.364%
2026-06-04	0.7500	0.8000	0.7500	0.8000	-5.882%	27	650	-97.500%
2026-06-03	0.9200	1.0000	0.7700	0.8500	-15.842%	18	626	-97.647%
2026-06-02	1.0500	1.1100	0.8500	1.0100	+1.000%	48	610	-98.020%
2026-06-01	0.7900	1.0300	0.7900	1.0000	+17.647%	41	616	-98.000%
2026-05-29	0.8500	0.8500	0.8500	0.8500	0.000%	1	606	-97.647%
2026-05-28	0.7500	0.8600	0.6900	0.8500	+13.333%	31	606	-97.647%
2026-05-27	0.7600	0.7700	0.5900	0.7500	+7.143%	19	606	-97.333%
2026-05-26	0.6600	0.7000	0.6600	0.7000	+7.692%	7	598	-97.143%
2026-05-22	0.6100	0.6500	0.6000	0.6500	+12.069%	20	598	-96.923%
2026-05-21	0.5000	0.5800	0.5000	0.5800	0.000%	7	588	-96.552%
2026-05-20	0.5800	0.5800	0.5800	0.5800	+5.455%	1	588	-96.552%
2026-05-18	0.6100	0.6100	0.5000	0.5500	-31.250%	141	580	-96.364%
2026-05-15	0.7700	0.8000	0.7700	0.8000	-2.439%	66	580	-97.500%
2026-05-14	0.8000	0.8500	0.8000	0.8200	-20.388%	110	506	-97.561%
2026-05-12	0.8700	1.0300	0.8700	1.0300	-1.905%	11	546	-98.058%
2026-05-11	0.9500	1.1500	0.8400	1.0500	+31.250%	241	546	-98.095%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-5.882%	7	407	-97.500%
2026-05-07	1.0600	1.0600	0.8500	0.8500	-15.000%	38	400	-97.647%
2026-05-06	0.9400	1.0000	0.9400	1.0000	+35.135%	34	399	-98.000%
2026-05-05	0.7400	0.7400	0.7400	0.7400	-10.843%	25	379	-97.297%
2026-05-04	0.9000	0.9000	0.8300	0.8300	-2.353%	36	379	-97.590%
2026-05-01	0.9400	0.9400	0.7400	0.8500	+23.188%	111	428	-97.647%
2026-04-29	0.6900	0.6900	0.6900	0.6900	-10.390%	10	428	-97.101%
2026-04-28	0.6300	0.7700	0.6300	0.7700	+2.667%	14	438	-97.403%
2026-04-24	0.7200	0.8000	0.7200	0.7500	-7.407%	18	429	-97.333%
2026-04-23	0.8500	0.8800	0.8100	0.8100	-14.737%	24	444	-97.531%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+5.556%	1	463	-97.895%
2026-04-21	0.9200	0.9500	0.9000	0.9000	-2.174%	12	470	-97.778%
2026-04-20	1.0200	1.0200	0.9200	0.9200	-5.155%	11	470	-97.826%
2026-04-17	0.9500	0.9700	0.9500	0.9700	+2.105%	2	460	-97.938%
2026-04-16	0.9000	0.9500	0.8900	0.9500	+5.556%	176	459	-97.895%
2026-04-15	0.7600	0.9000	0.7600	0.9000	+23.288%	46	338	-97.778%
2026-04-14	0.7300	0.7300	0.7300	0.7300	-13.095%	1	314	-97.260%
2026-04-10	0.8400	0.8400	0.8400	0.8400	+7.692%	10	314	-97.619%
2026-04-08	0.7200	0.7800	0.7200	0.7800	+8.333%	2	309	-97.436%
2026-04-06	0.7000	0.7400	0.5000	0.7200	-4.000%	20	309	-97.222%
2026-04-02	0.7500	0.7500	0.7500	0.7500	0.000%	4	312	-97.333%
2026-04-01	0.8000	0.8000	0.7000	0.7500	+7.143%	59	312	-97.333%
2026-03-31	0.6000	0.7000	0.6000	0.7000	+12.903%	20	264	-97.143%
2026-03-30	0.6200	0.6200	0.6200	0.6200	+26.531%	1	264	-96.774%
2026-03-27	0.5400	0.5400	0.4900	0.4900	-18.333%	6	264	-95.918%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-10.448%	1	264	-96.667%
2026-03-23	0.5300	0.6700	0.5300	0.6700	+17.544%	12	264	-97.015%
2026-03-20	0.5500	0.5700	0.5500	0.5700	-13.636%	71	262	-96.491%
2026-03-19	0.6000	0.6600	0.5500	0.6600	+20.000%	8	204	-96.970%
2026-03-18	0.7500	0.7500	0.5500	0.5500	-35.294%	2	211	-96.364%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-5.556%	1	212	-97.647%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-14.286%	1	213	-97.778%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-12.500%	1	214	-98.095%
2026-03-02	1.2000	1.2000	1.2000	1.2000	-10.448%	3	214	-98.333%
2026-02-27	1.3400	1.3400	1.3400	1.3400	-4.286%	1	214	-98.507%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-1.408%	1	213	-98.571%
2026-02-25	1.3000	1.4200	1.3000	1.4200	+29.091%	2	214	-98.592%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+37.500%	9	214	-98.182%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-18.367%	1	205	-97.500%
2026-02-20	0.9800	0.9800	0.9800	0.9800	+8.889%	1	205	-97.959%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-3.226%	7	204	-97.778%
2026-02-18	1.0100	1.0100	0.9100	0.9300	-15.455%	15	204	-97.849%
2026-02-17	1.1000	1.1000	1.1000	1.1000	-16.667%	5	209	-98.182%
2026-02-12	1.3500	1.3500	1.2500	1.3200	-12.000%	83	204	-98.485%
2026-02-11	1.4000	1.5000	1.4000	1.5000	+4.895%	2	129	-98.667%
2026-02-10	1.5400	1.5400	1.4300	1.4300	-18.286%	7	128	-98.601%
2026-02-06	1.7500	1.7500	1.7500	1.7500	+25.000%	6	132	-98.857%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-35.484%	1	126	-98.571%
2026-02-04	2.1900	2.1900	2.1700	2.1700	-19.630%	3	125	-99.078%
2026-01-29	2.5900	2.7000	2.5900	2.7000	-15.094%	2	122	-99.259%
2026-01-28	3.2600	3.3000	3.1800	3.1800	+6.000%	8	120	-99.371%
2026-01-27	2.6700	3.0000	2.4900	3.0000	-0.662%	19	120	-99.333%
2026-01-26	3.2200	3.2200	2.8200	3.0200	+43.810%	117	107	-99.338%
2026-01-21	2.0000	2.1000	2.0000	2.1000	-2.326%	7	60	-99.048%
2026-01-20	2.2000	2.3000	2.1500	2.1500	-10.417%	18	58	-99.070%
2026-01-15	2.4000	2.4000	2.4000	2.4000	0.000%	40	40	-99.167%