Dark

TMQ20260918C7
TMQ Sep 18 2026 7.00 Call (TMQ260918C00007000)
option OPRA

EOD

Sep 4, 2026

0.0300+200.000%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0300	0.0300	0.0300	+200.000%	12	2,521	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-66.667%	1	2,521	+200.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-25.000%	3	2,521	0.000%
2026-08-24	0.0500	0.0500	0.0300	0.0400	+33.333%	30	2,521	-25.000%
2026-08-21	0.0400	0.0400	0.0300	0.0300	-40.000%	8	2,497	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+150.000%	1	2,491	-40.000%
2026-08-10	0.0500	0.0500	0.0200	0.0200	-33.333%	5	2,490	+50.000%
2026-08-07	0.0500	0.0500	0.0300	0.0300	-50.000%	2	2,491	0.000%
2026-08-04	0.0200	0.0600	0.0200	0.0600	+20.000%	5	2,491	-50.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	+25.000%	10	2,491	-40.000%
2026-07-29	0.0500	0.1000	0.0400	0.0400	-20.000%	47	2,491	-25.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	4	2,490	-40.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,490	-40.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	+25.000%	2	2,491	-40.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	-20.000%	3	2,491	-25.000%
2026-07-22	0.0800	0.0800	0.0500	0.0500	0.000%	27	2,491	-40.000%
2026-07-20	0.0500	0.0500	0.0400	0.0500	-16.667%	12	2,474	-40.000%
2026-07-16	0.1000	0.1000	0.0500	0.0600	+20.000%	18	2,471	-50.000%
2026-07-15	0.0700	0.1000	0.0500	0.0500	-28.571%	27	2,487	-40.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,487	-57.143%
2026-07-13	0.0900	0.0900	0.0600	0.0600	-33.333%	13	2,487	-50.000%
2026-07-09	0.0900	0.0900	0.0900	0.0900	-10.000%	6	2,487	-66.667%
2026-07-07	0.1000	0.1000	0.1000	0.1000	0.000%	46	2,482	-70.000%
2026-07-06	0.1000	0.1100	0.1000	0.1000	-50.000%	53	2,494	-70.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+42.857%	1	2,493	-85.000%
2026-06-30	0.1000	0.1400	0.1000	0.1400	+16.667%	17	2,493	-78.571%
2026-06-29	0.1000	0.1300	0.1000	0.1200	+20.000%	22	2,493	-75.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,492	-70.000%
2026-06-25	0.1200	0.1200	0.0500	0.0500	-50.000%	13	2,492	-40.000%
2026-06-24	0.1000	0.1400	0.1000	0.1000	-28.571%	22	2,492	-70.000%
2026-06-23	0.1000	0.1500	0.1000	0.1400	-17.647%	15	2,492	-78.571%
2026-06-22	0.1500	0.2000	0.1000	0.1700	-15.000%	171	2,501	-82.353%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,455	-85.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-13.043%	2	2,455	-85.000%
2026-06-16	0.2500	0.2500	0.2000	0.2300	-8.000%	59	2,455	-86.957%
2026-06-15	0.3000	0.3500	0.2500	0.2500	-16.667%	302	2,547	-88.000%
2026-06-12	0.2300	0.3000	0.2300	0.3000	+20.000%	400	2,547	-90.000%
2026-06-11	0.3500	0.3500	0.2500	0.2500	-7.407%	250	2,547	-88.000%
2026-06-09	0.2000	0.3000	0.2000	0.2700	-10.000%	104	2,397	-88.889%
2026-06-08	0.3000	0.3400	0.3000	0.3000	0.000%	48	2,298	-90.000%
2026-06-05	0.5000	0.5000	0.2300	0.3000	-33.333%	18	2,252	-90.000%
2026-06-04	0.4500	0.4500	0.4500	0.4500	+28.571%	60	2,258	-93.333%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-30.000%	9	2,239	-91.429%
2026-06-02	0.6200	0.7000	0.5000	0.5000	-9.091%	230	2,230	-94.000%
2026-06-01	0.4100	0.5500	0.4100	0.5500	+14.583%	47	2,233	-94.545%
2026-05-29	0.5000	0.5200	0.2000	0.4800	+6.667%	264	2,187	-93.750%
2026-05-28	0.4700	0.4700	0.4500	0.4500	+12.500%	23	2,247	-93.333%
2026-05-27	0.3000	0.4000	0.3000	0.4000	+14.286%	28	2,225	-92.500%
2026-05-26	0.3000	0.3900	0.3000	0.3500	+6.061%	28	2,225	-91.429%
2026-05-22	0.3500	0.3500	0.3000	0.3300	+32.000%	11	2,206	-90.909%
2026-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,204	-88.000%
2026-05-19	0.2500	0.2500	0.1900	0.2500	-3.846%	14	2,203	-88.000%
2026-05-18	0.2800	0.3000	0.2600	0.2600	-23.529%	11	2,203	-88.462%
2026-05-15	0.4000	0.4000	0.3000	0.3400	-24.444%	12	2,203	-91.176%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-18.182%	1	2,196	-93.333%
2026-05-13	0.5500	0.5500	0.5500	0.5500	-8.333%	11	2,195	-94.545%
2026-05-12	0.5500	0.6000	0.5000	0.6000	0.000%	35	2,195	-95.000%
2026-05-11	0.5000	0.6700	0.5000	0.6000	+33.333%	287	2,195	-95.000%
2026-05-08	0.4500	0.4500	0.4500	0.4500	0.000%	14	1,946	-93.333%
2026-05-07	0.5500	0.5500	0.4500	0.4500	-19.643%	1,163	1,953	-93.333%
2026-05-06	0.5000	0.5600	0.5000	0.5600	+12.000%	35	930	-94.643%
2026-05-04	0.4500	0.5000	0.4500	0.5000	+11.111%	65	915	-94.000%
2026-05-01	0.5000	0.5000	0.4500	0.4500	-13.462%	51	898	-93.333%
2026-04-30	0.4500	0.5300	0.4500	0.5200	+48.571%	256	898	-94.231%
2026-04-29	0.3500	0.3700	0.3500	0.3500	-12.500%	225	897	-91.429%
2026-04-28	0.4500	0.4500	0.4000	0.4000	-18.367%	2	772	-92.500%
2026-04-27	0.4500	0.4900	0.4500	0.4900	+8.889%	4	770	-93.878%
2026-04-24	0.5000	0.5000	0.4300	0.4500	-18.182%	63	766	-93.333%
2026-04-22	0.5700	0.5700	0.5500	0.5500	-6.780%	3	733	-94.545%
2026-04-20	0.5000	0.5900	0.5000	0.5900	+18.000%	6	731	-94.915%
2026-04-17	0.5000	0.5000	0.5000	0.5000	0.000%	2	729	-94.000%
2026-04-15	0.4400	0.5100	0.4000	0.5000	+19.048%	134	728	-94.000%
2026-04-14	0.4200	0.4200	0.4200	0.4200	+5.000%	1	600	-92.857%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-16.667%	6	599	-92.500%
2026-04-09	0.5500	0.5500	0.4800	0.4800	-4.000%	40	596	-93.750%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+42.857%	10	556	-94.000%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-22.222%	20	546	-91.429%
2026-04-06	0.4500	0.4500	0.3500	0.4500	+12.500%	59	546	-93.333%
2026-04-02	0.3500	0.4000	0.3500	0.4000	-11.111%	3	532	-92.500%
2026-04-01	0.3900	0.4500	0.3500	0.4500	+12.500%	41	532	-93.333%
2026-03-31	0.3400	0.4000	0.3400	0.4000	+25.000%	29	497	-92.500%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-21.951%	5	487	-90.625%
2026-03-25	0.4200	0.4200	0.3000	0.4100	+17.143%	112	482	-92.683%
2026-03-23	0.2500	0.4000	0.2500	0.3500	-16.667%	39	391	-91.429%
2026-03-20	0.4200	0.4200	0.4200	0.4200	0.000%	2	358	-92.857%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-38.235%	1	356	-92.857%
2026-03-13	0.6800	0.6800	0.6800	0.6800	-35.238%	5	355	-95.588%
2026-03-12	1.0500	1.0500	1.0500	1.0500	+64.063%	15	355	-97.143%
2026-03-11	0.6400	0.6400	0.6400	0.6400	-5.882%	30	370	-95.313%
2026-03-09	0.6800	0.6800	0.6800	0.6800	+23.636%	1	346	-95.588%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-45.000%	10	350	-94.545%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+20.482%	1	340	-97.000%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-7.778%	7	340	-96.386%
2026-02-26	0.9000	0.9000	0.9000	0.9000	+12.500%	1	335	-96.667%
2026-02-24	0.8000	0.8000	0.8000	0.8000	+14.286%	37	335	-96.250%
2026-02-23	0.7000	0.7000	0.7000	0.7000	+7.692%	1	332	-95.714%
2026-02-20	0.6500	0.6500	0.6500	0.6500	0.000%	2	332	-95.385%
2026-02-18	0.7000	0.7000	0.5000	0.6500	+6.557%	15	330	-95.385%
2026-02-17	0.6100	0.6100	0.6100	0.6100	-41.905%	1	345	-95.082%
2026-02-12	1.0500	1.0500	1.0500	1.0500	+5.000%	4	345	-97.143%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-9.091%	2	349	-97.000%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+10.000%	1	351	-97.273%
2026-02-05	1.0500	1.0500	1.0000	1.0000	-19.355%	6	350	-97.000%
2026-02-04	1.4000	1.4000	1.2400	1.2400	-25.749%	32	352	-97.581%
2026-02-03	1.6200	1.6700	1.6000	1.6700	+28.462%	39	327	-98.204%
2026-02-02	1.1600	1.3000	1.1600	1.3000	-10.345%	4	299	-97.692%
2026-01-30	1.7000	1.7000	1.2800	1.4500	-19.444%	13	295	-97.931%
2026-01-29	2.3500	2.3500	1.8000	1.8000	-28.000%	151	297	-98.333%
2026-01-28	2.6100	2.6100	2.4000	2.5000	+6.383%	150	187	-98.800%
2026-01-27	1.9500	2.4500	1.9500	2.3500	-2.083%	18	76	-98.723%
2026-01-26	2.2000	2.4000	2.1600	2.4000	+31.868%	53	60	-98.750%
2026-01-23	1.8200	1.8200	1.8200	1.8200	+7.692%	7	9	-98.352%
2026-01-22	1.6900	1.6900	1.6900	1.6900	0.000%	2	2	-98.225%