Dark

TMQ20260918C6
TMQ Sep 18 2026 6.00 Call (TMQ260918C00006000)
option OPRA

EOD

Sep 1, 2026

0.0500+66.667%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0500	0.0500	0.0500	0.0500	+66.667%	9	499	0.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	-40.000%	4	499	+66.667%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-28.571%	1	499	0.000%
2026-08-21	0.0700	0.0700	0.0700	0.0700	+75.000%	1	499	-28.571%
2026-08-20	0.0300	0.0500	0.0300	0.0400	+33.333%	45	498	+25.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	0.000%	15	474	+66.667%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-40.000%	6	489	+66.667%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-37.500%	14	495	0.000%
2026-08-14	0.0800	0.0800	0.0800	0.0800	+14.286%	5	498	-37.500%
2026-08-13	0.0200	0.0700	0.0200	0.0700	-12.500%	4	503	-28.571%
2026-08-11	0.0800	0.0800	0.0800	0.0800	+33.333%	2	507	-37.500%
2026-08-10	0.1000	0.1000	0.0600	0.0600	-14.286%	12	509	-16.667%
2026-08-07	0.1000	0.1000	0.0700	0.0700	+16.667%	16	507	-28.571%
2026-08-06	0.0700	0.0700	0.0600	0.0600	-14.286%	10	503	-16.667%
2026-08-05	0.0500	0.0700	0.0500	0.0700	0.000%	23	502	-28.571%
2026-08-04	0.0500	0.0700	0.0500	0.0700	0.000%	43	481	-28.571%
2026-08-03	0.0700	0.0700	0.0500	0.0700	+40.000%	4	481	-28.571%
2026-07-31	0.0500	0.1000	0.0500	0.0500	0.000%	4	480	0.000%
2026-07-30	0.0800	0.0800	0.0500	0.0500	0.000%	6	476	0.000%
2026-07-28	0.1000	0.1000	0.0500	0.0500	0.000%	3	473	0.000%
2026-07-27	0.0500	0.0700	0.0500	0.0500	-28.571%	66	475	0.000%
2026-07-22	0.0700	0.0700	0.0700	0.0700	+40.000%	1	410	-28.571%
2026-07-21	0.0500	0.0700	0.0500	0.0500	-16.667%	51	409	0.000%
2026-07-20	0.0500	0.0600	0.0500	0.0600	-40.000%	87	389	-16.667%
2026-07-17	0.0500	0.1000	0.0500	0.1000	0.000%	7	388	-50.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	+11.111%	14	387	-50.000%
2026-07-09	0.1200	0.1200	0.0900	0.0900	-10.000%	3	387	-44.444%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-9.091%	3	388	-50.000%
2026-07-07	0.1000	0.1100	0.1000	0.1100	+10.000%	7	388	-54.545%
2026-07-02	0.1800	0.1900	0.1000	0.1000	0.000%	14	400	-50.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-33.333%	2	400	-50.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+7.143%	1	400	-66.667%
2026-06-26	0.1500	0.1500	0.1400	0.1400	-17.647%	3	401	-64.286%
2026-06-24	0.1400	0.1700	0.1400	0.1700	-15.000%	11	399	-70.588%
2026-06-22	0.3000	0.3000	0.0500	0.2000	-28.571%	52	399	-75.000%
2026-06-18	0.3500	0.3500	0.2800	0.2800	-30.000%	2	361	-82.143%
2026-06-16	0.4000	0.4000	0.4000	0.4000	+21.212%	1	361	-87.500%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-5.714%	1	362	-84.848%
2026-06-12	0.3500	0.3500	0.3500	0.3500	0.000%	2	362	-85.714%
2026-06-11	0.3500	0.3500	0.3500	0.3500	0.000%	20	362	-85.714%
2026-06-10	0.4000	0.4000	0.3500	0.3500	+9.375%	41	362	-85.714%
2026-06-09	0.3000	0.3200	0.3000	0.3200	-20.000%	6	362	-84.375%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-14.894%	10	364	-87.500%
2026-06-05	0.7000	0.7000	0.4700	0.4700	-20.339%	2	364	-89.362%
2026-06-03	0.6000	0.6000	0.5900	0.5900	-9.231%	9	363	-91.525%
2026-06-02	0.8000	0.9000	0.6500	0.6500	-9.722%	38	363	-92.308%
2026-06-01	0.5000	0.7500	0.5000	0.7200	+9.091%	32	356	-93.056%
2026-05-29	0.6000	0.6600	0.5500	0.6600	+43.478%	24	354	-92.424%
2026-05-27	0.4600	0.4600	0.4600	0.4600	-8.000%	10	348	-89.130%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+11.111%	31	348	-90.000%
2026-05-22	0.4500	0.4600	0.4400	0.4500	+12.500%	11	317	-88.889%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+14.286%	1	309	-87.500%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+2.941%	4	309	-85.714%
2026-05-19	0.2300	0.3400	0.2300	0.3400	-15.000%	10	311	-85.294%
2026-05-18	0.5000	0.5000	0.4000	0.4000	-14.894%	41	311	-87.500%
2026-05-15	0.4700	0.4700	0.4700	0.4700	-17.544%	1	311	-89.362%
2026-05-14	0.6300	0.6300	0.5300	0.5700	-21.918%	33	287	-91.228%
2026-05-11	0.6000	0.8000	0.6000	0.7300	+12.308%	32	316	-93.151%
2026-05-08	0.7500	0.8000	0.5000	0.6500	-7.143%	47	332	-92.308%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	16	289	-92.857%
2026-05-06	0.6000	0.6500	0.5500	0.6500	+8.333%	20	283	-92.308%
2026-05-05	0.6600	0.6600	0.5500	0.6000	+9.091%	20	267	-91.667%
2026-05-04	0.6500	0.6500	0.5500	0.5500	-8.333%	2	264	-90.909%
2026-05-01	0.6700	0.6700	0.6000	0.6000	-4.762%	52	218	-91.667%
2026-04-30	0.5500	0.6700	0.5500	0.6300	+28.571%	57	218	-92.063%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-7.547%	3	177	-89.796%
2026-04-28	0.5300	0.5300	0.5300	0.5300	-11.667%	1	177	-90.566%
2026-04-27	0.5500	0.6000	0.5500	0.6000	+9.091%	7	177	-91.667%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-8.333%	5	177	-90.909%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-11.765%	6	172	-91.667%
2026-04-21	0.6800	0.6800	0.6800	0.6800	-10.526%	1	166	-92.647%
2026-04-20	0.6900	0.7600	0.6900	0.7600	+8.571%	10	165	-93.421%
2026-04-17	0.5500	0.7000	0.5500	0.7000	+16.667%	61	160	-92.857%
2026-04-16	0.7500	0.7500	0.6000	0.6000	+25.000%	2	144	-91.667%
2026-04-15	0.4800	0.4800	0.4800	0.4800	-7.692%	4	143	-89.583%
2026-04-09	0.5200	0.5200	0.5200	0.5200	-1.887%	30	143	-90.385%
2026-04-06	0.5300	0.5300	0.5300	0.5300	+17.778%	2	143	-90.566%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	143	-88.889%
2026-03-25	0.5000	0.5100	0.5000	0.5000	+11.111%	37	142	-90.000%
2026-03-24	0.3000	0.4500	0.3000	0.4500	-2.174%	3	105	-88.889%
2026-03-20	0.4000	0.4600	0.4000	0.4600	-13.208%	32	105	-89.130%
2026-03-19	0.5300	0.5300	0.5300	0.5300	-24.286%	2	137	-90.566%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-30.000%	1	136	-92.857%
2026-03-16	0.7500	1.0000	0.7500	1.0000	+33.333%	51	135	-95.000%
2026-03-13	0.7800	0.7800	0.7500	0.7500	-10.714%	16	135	-93.333%
2026-03-12	0.8500	0.8500	0.8400	0.8400	-1.176%	7	120	-94.048%
2026-03-11	0.9000	0.9000	0.8500	0.8500	-15.000%	2	118	-94.118%
2026-03-10	0.9200	1.0000	0.9200	1.0000	+25.000%	6	118	-95.000%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-17.526%	5	113	-93.750%
2026-03-06	0.9700	0.9700	0.9700	0.9700	+14.118%	1	111	-94.845%
2026-03-03	1.0500	1.0500	0.8500	0.8500	-19.048%	2	110	-94.118%
2026-02-24	0.7000	1.0500	0.7000	1.0500	+29.630%	8	108	-95.238%
2026-02-23	0.7700	0.8100	0.7700	0.8100	0.000%	9	101	-93.827%
2026-02-20	0.7000	0.8100	0.7000	0.8100	+15.714%	3	101	-93.827%
2026-02-19	0.7000	0.7000	0.7000	0.7000	-17.647%	1	99	-92.857%
2026-02-18	0.9000	0.9000	0.8500	0.8500	+14.865%	50	98	-94.118%
2026-02-17	0.7500	0.7500	0.7100	0.7400	-33.333%	49	136	-93.243%
2026-02-13	1.0600	1.1100	1.0000	1.1100	+6.731%	72	78	-95.495%
2026-02-12	1.0500	1.0800	1.0400	1.0400	-9.565%	34	78	-95.192%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-4.167%	2	57	-95.652%
2026-02-05	1.2000	1.2000	1.2000	1.2000	-24.528%	1	57	-95.833%
2026-02-04	1.8100	1.8100	1.4600	1.5900	-17.188%	14	56	-96.855%
2026-02-03	1.8000	1.9200	1.8000	1.9200	+16.364%	11	62	-97.396%
2026-02-02	1.6500	1.6500	1.6500	1.6500	+3.125%	5	55	-96.970%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-27.273%	1	54	-96.875%
2026-01-29	2.3000	2.3000	2.2000	2.2000	-22.261%	36	53	-97.727%
2026-01-28	2.8500	2.8500	2.6500	2.8300	+13.200%	13	83	-98.233%
2026-01-27	2.1600	2.5000	2.1600	2.5000	-3.846%	3	75	-98.000%
2026-01-26	2.5000	2.6000	2.4000	2.6000	+20.930%	42	72	-98.077%
2026-01-23	2.1500	2.1500	2.1500	2.1500	+4.878%	30	31	-97.674%
2026-01-22	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-97.561%