Dark

TMQ20270115C10
TMQ Jan 15 2027 10.00 Call (TMQ270115C00010000)
option OPRA

EOD

Sep 1, 2026

0.1000-50.000%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1500	0.1500	0.1000	0.1000	-50.000%	7	1,872	0.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,879	-50.000%
2026-08-18	0.0500	0.1500	0.0500	0.1500	-40.000%	4	1,880	-33.333%
2026-08-11	0.2000	0.2500	0.2000	0.2500	+38.889%	64	1,881	-60.000%
2026-08-10	0.2000	0.2000	0.1800	0.1800	-10.000%	27	1,911	-44.444%
2026-08-07	0.1800	0.2000	0.1800	0.2000	+11.111%	24	1,924	-50.000%
2026-08-06	0.1800	0.1800	0.1800	0.1800	0.000%	2	1,945	-44.444%
2026-08-04	0.1900	0.1900	0.1800	0.1800	-5.263%	2	1,943	-44.444%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-5.000%	10	1,944	-47.368%
2026-07-30	0.1500	0.2000	0.1500	0.2000	+81.818%	2	1,944	-50.000%
2026-07-28	0.1400	0.1500	0.0800	0.1100	-38.889%	9	1,944	-9.091%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,949	-44.444%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,948	-47.368%
2026-07-22	0.3000	0.3000	0.1500	0.2000	+25.000%	12	1,950	-50.000%
2026-07-21	0.3000	0.3000	0.1200	0.1600	+6.667%	3	1,940	-37.500%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,942	-33.333%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+100.000%	4	1,941	0.000%
2026-07-16	0.1200	0.1400	0.0500	0.0500	-66.667%	25	1,941	+100.000%
2026-07-15	0.1700	0.1700	0.1500	0.1500	0.000%	330	1,956	-33.333%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-16.667%	100	1,953	-33.333%
2026-07-13	0.1800	0.1800	0.1800	0.1800	+12.500%	65	1,987	-44.444%
2026-07-09	0.1600	0.1600	0.1600	0.1600	-5.882%	100	2,052	-37.500%
2026-07-08	0.1800	0.1800	0.1700	0.1700	-43.333%	6	2,152	-41.176%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+25.000%	3	2,158	-66.667%
2026-06-30	0.2800	0.2800	0.2000	0.2400	+14.286%	12	2,158	-58.333%
2026-06-25	0.2300	0.2300	0.2100	0.2100	-16.000%	2	2,156	-52.381%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-28.571%	1	2,154	-60.000%
2026-06-22	0.3500	0.3500	0.3500	0.3500	+2.941%	58	2,153	-71.429%
2026-06-18	0.3400	0.3400	0.3400	0.3400	-12.821%	10	2,112	-70.588%
2026-06-17	0.3900	0.3900	0.3900	0.3900	+30.000%	4	2,112	-74.359%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-25.000%	77	2,112	-66.667%
2026-06-15	0.4000	0.4500	0.4000	0.4000	+14.286%	115	2,075	-75.000%
2026-06-12	0.3500	0.3500	0.3500	0.3500	0.000%	4	2,075	-71.429%
2026-06-11	0.4000	0.4000	0.3500	0.3500	+16.667%	11	2,075	-71.429%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,080	-66.667%
2026-06-09	0.3400	0.4000	0.3400	0.3500	-16.667%	12	2,081	-71.429%
2026-06-08	0.3700	0.4200	0.3700	0.4200	-17.647%	3	2,083	-76.190%
2026-06-04	0.5500	0.5500	0.4700	0.5100	-1.923%	7	2,084	-80.392%
2026-06-03	0.5200	0.5200	0.5200	0.5200	-16.129%	1	2,083	-80.769%
2026-06-02	0.8000	0.8000	0.5500	0.6200	-7.463%	128	2,083	-83.871%
2026-06-01	0.6400	0.7000	0.6400	0.6700	+34.000%	61	1,971	-85.075%
2026-05-29	0.6000	0.6000	0.5000	0.5000	-9.091%	25	1,916	-80.000%
2026-05-28	0.5700	0.6000	0.5400	0.5500	+10.000%	10	1,915	-81.818%
2026-05-27	0.5100	0.5100	0.5000	0.5000	+11.111%	7	1,914	-80.000%
2026-05-26	0.5000	0.5000	0.4500	0.4500	+12.500%	5	1,920	-77.778%
2026-05-22	0.3000	0.4500	0.3000	0.4000	+5.263%	72	1,924	-75.000%
2026-05-21	0.4100	0.4300	0.3800	0.3800	+15.152%	28	1,944	-73.684%
2026-05-19	0.3500	0.3500	0.3100	0.3300	-5.714%	10	1,944	-69.697%
2026-05-18	0.3900	0.4000	0.3500	0.3500	-22.222%	8	1,923	-71.429%
2026-05-15	0.4400	0.4500	0.4400	0.4500	-2.174%	2	1,923	-77.778%
2026-05-14	0.6000	0.6000	0.4600	0.4600	-29.231%	3	1,919	-78.261%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+18.182%	10	1,918	-84.615%
2026-05-12	0.6500	0.6500	0.5400	0.5500	-15.385%	29	1,918	-81.818%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+6.557%	6	1,918	-84.615%
2026-05-08	0.6500	0.6500	0.6100	0.6100	+10.909%	3	1,874	-83.607%
2026-05-07	0.6000	0.6000	0.5000	0.5500	-14.063%	39	1,873	-81.818%
2026-05-06	0.5200	0.6400	0.5200	0.6400	+28.000%	4	1,847	-84.375%
2026-05-05	0.5000	0.5400	0.5000	0.5000	-16.667%	4	1,846	-80.000%
2026-05-04	0.5000	0.6000	0.5000	0.6000	+20.000%	24	1,844	-83.333%
2026-05-01	0.5500	0.5600	0.5000	0.5000	-16.667%	27	1,829	-80.000%
2026-04-30	0.5300	0.6000	0.5300	0.6000	+33.333%	97	1,829	-83.333%
2026-04-29	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,770	-77.778%
2026-04-28	0.4000	0.5100	0.4000	0.5000	-9.091%	9	1,770	-80.000%
2026-04-27	0.5000	0.5500	0.4900	0.5500	0.000%	170	1,775	-81.818%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-41.489%	14	1,710	-81.818%
2026-04-22	0.9400	0.9400	0.9400	0.9400	+56.667%	123	1,696	-89.362%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+1.695%	71	1,784	-83.333%
2026-04-17	0.6300	0.6300	0.5500	0.5900	-1.667%	56	1,713	-83.051%
2026-04-15	0.5000	0.6000	0.5000	0.6000	+20.000%	8	1,673	-83.333%
2026-04-14	0.5500	0.5500	0.5000	0.5000	-9.091%	24	1,666	-80.000%
2026-04-13	0.5000	0.5500	0.4500	0.5500	+10.000%	18	1,686	-81.818%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-15.254%	2	1,675	-80.000%
2026-04-09	0.6000	0.6000	0.5500	0.5900	+7.273%	16	1,677	-83.051%
2026-04-08	0.5500	0.6000	0.4500	0.5500	+10.000%	108	1,662	-81.818%
2026-04-07	0.4000	0.5000	0.4000	0.5000	-3.846%	31	1,557	-80.000%
2026-04-06	0.4500	0.5200	0.4000	0.5200	+4.000%	38	1,547	-80.769%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-9.091%	3	1,511	-80.000%
2026-04-01	0.4500	0.5900	0.4500	0.5500	+22.222%	63	1,511	-81.818%
2026-03-31	0.3800	0.4500	0.2500	0.4500	0.000%	62	1,450	-77.778%
2026-03-26	0.4600	0.4600	0.4200	0.4500	-2.174%	16	1,403	-77.778%
2026-03-25	0.4000	0.4600	0.4000	0.4600	+6.977%	245	1,390	-78.261%
2026-03-24	0.4200	0.4300	0.4000	0.4300	-4.444%	3	1,185	-76.744%
2026-03-23	0.3500	0.4500	0.3000	0.4500	+12.500%	32	1,182	-77.778%
2026-03-20	0.4000	0.4500	0.4000	0.4000	-11.111%	27	1,166	-75.000%
2026-03-19	0.4500	0.4500	0.4500	0.4500	-16.667%	4	1,140	-77.778%
2026-03-18	0.6000	0.6000	0.5400	0.5400	-16.923%	19	1,136	-81.481%
2026-03-17	0.6500	0.6500	0.6500	0.6500	0.000%	5	1,151	-84.615%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-23.529%	10	1,146	-84.615%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,146	-88.235%
2026-03-10	0.8000	0.8100	0.8000	0.8000	+6.667%	8	1,145	-87.500%
2026-03-09	0.7000	0.7500	0.7000	0.7500	0.000%	11	1,140	-86.667%
2026-03-06	0.7000	0.7500	0.7000	0.7500	+7.143%	23	1,134	-86.667%
2026-03-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,111	-85.714%
2026-03-04	0.8000	0.8500	0.8000	0.8000	-11.111%	14	1,112	-87.500%
2026-03-02	0.8500	0.9500	0.8500	0.9000	-3.226%	5	1,116	-88.889%
2026-02-27	0.9300	0.9300	0.9300	0.9300	+9.412%	5	1,111	-89.247%
2026-02-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,111	-88.235%
2026-02-25	0.9500	0.9500	0.8000	0.8500	0.000%	9	1,104	-88.235%
2026-02-24	0.8900	0.9000	0.8000	0.8500	+21.429%	34	1,104	-88.235%
2026-02-23	0.7000	0.7500	0.6400	0.7000	0.000%	17	1,096	-85.714%
2026-02-20	0.7000	0.7000	0.6900	0.7000	+7.692%	4	1,080	-85.714%
2026-02-19	0.6500	0.8000	0.6500	0.6500	-9.722%	8	1,080	-84.615%
2026-02-18	0.7000	0.7200	0.7000	0.7200	-4.000%	56	1,083	-86.111%
2026-02-17	0.9400	0.9400	0.6000	0.7500	-21.053%	43	1,061	-86.667%
2026-02-13	0.9500	0.9500	0.9500	0.9500	-26.923%	10	1,042	-89.474%
2026-02-12	1.0000	1.3000	1.0000	1.3000	+31.313%	4	1,042	-92.308%
2026-02-11	1.0000	1.0000	0.9000	0.9900	-5.714%	18	1,043	-89.899%
2026-02-10	1.0500	1.0600	1.0500	1.0500	+5.000%	6	1,036	-90.476%
2026-02-09	1.0800	1.1200	1.0000	1.0000	-16.667%	19	1,030	-90.000%
2026-02-06	1.1000	1.2000	1.1000	1.2000	+4.348%	51	1,012	-91.667%
2026-02-05	1.2000	1.2000	1.1000	1.1500	-11.538%	84	967	-91.304%
2026-02-04	1.6000	1.6000	1.3000	1.3000	-20.732%	11	953	-92.308%
2026-02-03	1.1500	1.6400	1.1500	1.6400	+36.667%	108	947	-93.902%
2026-02-02	1.3500	1.3500	1.2000	1.2000	-11.111%	52	881	-91.667%
2026-01-30	1.5900	1.5900	1.2500	1.3500	-23.729%	47	830	-92.593%
2026-01-29	2.2500	2.2500	1.7500	1.7700	-19.545%	283	812	-94.350%
2026-01-28	2.3500	2.7500	2.2000	2.2000	-6.780%	140	734	-95.455%
2026-01-27	2.2500	2.4000	1.7500	2.3600	+9.767%	120	634	-95.763%
2026-01-26	2.3100	2.4500	2.0500	2.1500	+11.399%	302	535	-95.349%
2026-01-23	1.8500	1.9500	1.7000	1.9300	+10.286%	256	287	-94.819%
2026-01-22	1.8000	1.8000	1.7500	1.7500	-2.778%	11	32	-94.286%
2026-01-21	1.5500	1.8000	1.5500	1.8000	+2.857%	11	31	-94.444%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+2.941%	3	21	-94.286%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+3.030%	5	18	-94.118%
2026-01-14	1.5700	1.6500	1.5700	1.6500	+13.793%	2	14	-93.939%
2026-01-12	1.4500	1.4500	1.4500	1.4500	+3.571%	1	12	-93.103%
2026-01-09	1.5000	1.5000	1.4000	1.4000	0.000%	11	11	-92.857%