Dark

TMQ20270115C4
TMQ Jan 15 2027 4.00 Call (TMQ270115C00004000)
option OPRA

EOD

Sep 4, 2026

0.5100+2.000%(+0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.5000	0.5500	0.4700	0.5100	+2.000%	32	796	0.000%
2026-09-03	0.5000	0.5000	0.5000	0.5000	-16.667%	1	796	+2.000%
2026-09-02	0.6500	0.6500	0.6000	0.6000	-25.000%	5	797	-15.000%
2026-08-27	0.9500	0.9500	0.8000	0.8000	0.000%	6	796	-36.250%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-4.762%	10	797	-36.250%
2026-08-24	0.9500	0.9500	0.8400	0.8400	-8.696%	7	797	-39.286%
2026-08-21	0.7500	0.9200	0.7500	0.9200	+31.429%	101	790	-44.565%
2026-08-20	0.6900	0.7200	0.6900	0.7000	0.000%	7	772	-27.143%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-13.580%	1	776	-27.143%
2026-08-13	0.8000	0.8100	0.8000	0.8100	-12.903%	12	776	-37.037%
2026-08-10	0.9500	0.9500	0.8500	0.9300	+3.333%	25	788	-45.161%
2026-08-07	1.0000	1.0000	0.8300	0.9000	+8.434%	32	794	-43.333%
2026-08-06	0.8300	0.8300	0.8300	0.8300	+10.667%	10	766	-38.554%
2026-08-05	0.7000	0.7500	0.7000	0.7500	+2.740%	25	766	-32.000%
2026-08-04	0.6500	0.7300	0.6500	0.7300	+21.667%	62	766	-30.137%
2026-08-03	0.5600	0.6000	0.5600	0.6000	+25.000%	41	773	-15.000%
2026-07-29	0.4500	0.4800	0.4500	0.4800	-4.000%	105	732	+6.250%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-10.714%	4	632	+2.000%
2026-07-27	0.5000	0.5600	0.5000	0.5600	+1.818%	13	628	-8.929%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-8.333%	5	619	-7.273%
2026-07-23	0.6500	0.6500	0.6000	0.6000	-3.226%	6	614	-15.000%
2026-07-22	0.6500	0.6500	0.6200	0.6200	+3.333%	50	608	-17.742%
2026-07-21	0.6500	0.6500	0.6000	0.6000	+20.000%	15	609	-15.000%
2026-07-20	0.6000	0.6000	0.5000	0.5000	-1.961%	27	594	+2.000%
2026-07-16	0.5900	0.5900	0.5100	0.5100	-21.538%	3	574	0.000%
2026-07-15	0.6500	0.6500	0.6500	0.6500	+8.333%	1	573	-21.538%
2026-07-13	0.6800	0.6800	0.6000	0.6000	-14.286%	12	572	-15.000%
2026-07-10	0.7000	0.7000	0.6800	0.7000	-2.778%	20	580	-27.143%
2026-07-09	0.7000	0.7200	0.7000	0.7200	+14.286%	9	578	-29.167%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+5.000%	1	570	-19.048%
2026-07-07	0.8000	0.8000	0.6000	0.6000	-25.000%	4	570	-15.000%
2026-07-06	0.8500	0.8500	0.8000	0.8000	-2.439%	36	568	-36.250%
2026-07-02	0.8500	0.8500	0.8200	0.8200	-8.889%	16	524	-37.805%
2026-07-01	0.8900	0.9000	0.8900	0.9000	-2.174%	5	524	-43.333%
2026-06-30	0.9200	0.9200	0.9200	0.9200	+15.000%	2	523	-44.565%
2026-06-26	0.8000	0.8500	0.8000	0.8000	-20.000%	13	525	-36.250%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-4.762%	1	513	-49.000%
2026-06-22	1.0000	1.0500	1.0000	1.0500	0.000%	11	512	-51.429%
2026-06-18	1.2000	1.2000	1.0500	1.0500	-12.500%	11	507	-51.429%
2026-06-17	1.2200	1.2200	1.2000	1.2000	0.000%	4	507	-57.500%
2026-06-16	1.2500	1.2500	1.1600	1.2000	-4.000%	20	507	-57.500%
2026-06-12	1.2500	1.2500	1.2000	1.2500	+11.607%	30	502	-59.200%
2026-06-11	1.1000	1.1200	1.1000	1.1200	+2.752%	11	502	-54.464%
2026-06-10	1.1500	1.1500	1.0900	1.0900	-5.217%	5	507	-53.211%
2026-06-09	1.0600	1.1500	1.0500	1.1500	-8.000%	81	505	-55.652%
2026-06-08	1.5000	1.5000	1.2500	1.2500	+8.696%	158	504	-59.200%
2026-06-05	1.3000	1.3000	1.1500	1.1500	-31.138%	16	370	-55.652%
2026-06-03	1.6700	1.6700	1.6700	1.6700	-8.743%	2	355	-69.461%
2026-06-02	2.0100	2.0100	1.8000	1.8300	-1.081%	26	357	-72.131%
2026-06-01	1.8500	1.8500	1.8500	1.8500	+15.625%	15	364	-72.432%
2026-05-29	1.8500	1.8500	1.6000	1.6000	+1.266%	3	371	-68.125%
2026-05-28	1.5500	1.6800	1.5000	1.5800	+5.333%	37	371	-67.722%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+25.000%	10	363	-66.000%
2026-05-26	1.3000	1.4400	1.2000	1.2000	-4.000%	54	358	-57.500%
2026-05-22	1.4500	1.4500	1.2500	1.2500	+4.167%	8	360	-59.200%
2026-05-21	1.2000	1.2000	1.2000	1.2000	0.000%	4	356	-57.500%
2026-05-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	356	-57.500%
2026-05-18	1.3500	1.3500	1.2000	1.2000	-11.765%	11	351	-57.500%
2026-05-15	1.3200	1.3600	1.3200	1.3600	-15.000%	26	351	-62.500%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-4.192%	1	339	-68.125%
2026-05-12	1.6700	1.6700	1.6700	1.6700	-9.730%	1	340	-69.461%
2026-05-11	1.7700	1.9500	1.7500	1.8500	+19.355%	13	340	-72.432%
2026-05-08	1.6500	1.6500	1.5500	1.5500	-8.824%	8	332	-67.097%
2026-05-06	1.5500	1.8500	1.5500	1.7000	+13.333%	65	332	-70.000%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-3.226%	4	267	-66.000%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-6.061%	20	265	-67.097%
2026-05-01	1.5000	1.6500	1.5000	1.6500	+13.793%	6	265	-69.091%
2026-04-30	1.5000	1.5000	1.4500	1.4500	+1.399%	4	265	-64.828%
2026-04-28	1.4800	1.4800	1.4300	1.4300	-4.667%	11	263	-64.336%
2026-04-27	1.5500	1.5500	1.5000	1.5000	+1.351%	15	253	-66.000%
2026-04-23	1.6000	1.6000	1.4800	1.4800	-12.941%	7	249	-65.541%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+3.030%	2	246	-70.000%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-1.786%	20	246	-69.091%
2026-04-16	1.6800	1.6800	1.6800	1.6800	+12.000%	3	246	-69.643%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+3.448%	1	245	-66.000%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-3.333%	26	245	-64.828%
2026-04-08	1.4800	1.5000	1.4800	1.5000	+11.111%	22	257	-66.000%
2026-04-07	1.8000	1.8000	1.3500	1.3500	+8.000%	2	279	-62.222%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+38.889%	1	281	-59.200%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-14.286%	1	281	-43.333%
2026-03-27	1.0500	1.1000	1.0500	1.0500	-8.696%	137	281	-51.429%
2026-03-24	1.1100	1.1500	1.0000	1.1500	-4.167%	65	266	-55.652%
2026-03-23	1.1300	1.2000	1.1300	1.2000	+13.208%	7	235	-57.500%
2026-03-20	1.0600	1.0600	1.0000	1.0600	-23.741%	120	237	-51.887%
2026-03-18	1.3900	1.3900	1.3900	1.3900	-22.778%	5	270	-63.309%
2026-03-10	1.7500	1.8000	1.7500	1.8000	+17.647%	3	269	-71.667%
2026-03-09	1.5300	1.5300	1.5300	1.5300	-25.366%	8	266	-66.667%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+17.143%	1	262	-75.122%
2026-03-04	1.8100	1.8100	1.7500	1.7500	+2.339%	7	262	-70.857%
2026-03-03	1.7100	1.7100	1.7100	1.7100	-12.308%	5	258	-70.175%
2026-03-02	1.9500	1.9500	1.9500	1.9500	+5.405%	2	253	-73.846%
2026-02-27	1.8500	1.8500	1.8500	1.8500	-5.128%	2	255	-72.432%
2026-02-26	1.9500	1.9500	1.9000	1.9500	+30.000%	7	257	-73.846%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-11.765%	25	250	-66.000%
2026-02-23	1.6400	1.7000	1.6400	1.7000	+21.429%	2	225	-70.000%
2026-02-19	1.3000	1.4000	1.3000	1.4000	-17.647%	20	223	-63.571%
2026-02-18	1.4000	1.7000	1.4000	1.7000	+13.333%	41	203	-70.000%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-23.858%	1	162	-66.000%
2026-02-13	1.9700	1.9700	1.9700	1.9700	-1.500%	31	130	-74.112%
2026-02-11	2.2100	2.2100	2.0000	2.0000	-4.306%	3	130	-74.500%
2026-02-09	2.0900	2.0900	2.0900	2.0900	-0.476%	1	127	-75.598%
2026-02-06	2.1000	2.1000	2.1000	2.1000	0.000%	7	126	-75.714%
2026-02-05	2.1500	2.1500	2.1000	2.1000	-13.934%	6	123	-75.714%
2026-02-04	2.4400	2.4400	2.4400	2.4400	-0.408%	1	117	-79.098%
2026-01-30	2.9000	2.9000	2.4500	2.4500	-26.866%	14	116	-79.184%
2026-01-29	3.6200	3.6200	3.3000	3.3500	-16.040%	21	102	-84.776%
2026-01-28	3.9900	3.9900	3.9900	3.9900	+5.000%	5	106	-87.218%
2026-01-27	3.3500	3.8000	3.3500	3.8000	0.000%	7	101	-86.579%
2026-01-26	4.1000	4.1000	3.6000	3.8000	+21.019%	44	94	-86.579%
2026-01-23	3.1400	3.1400	3.1400	3.1400	+4.667%	1	52	-83.758%
2026-01-21	3.0000	3.0000	3.0000	3.0000	0.000%	1	51	-83.000%
2026-01-20	3.2000	3.2000	3.0000	3.0000	+3.448%	3	52	-83.000%
2026-01-14	2.6500	2.9000	2.6500	2.9000	+4.317%	12	49	-82.414%
2026-01-13	2.8100	2.8100	2.7200	2.7800	+4.511%	5	37	-81.655%
2026-01-09	2.6600	2.6600	2.6600	2.6600	-8.276%	1	36	-80.827%
2026-01-08	2.4600	2.9000	2.4600	2.9000	+3.571%	12	35	-82.414%
2026-01-06	2.8000	2.8000	2.8000	2.8000	+19.149%	1	23	-81.786%
2026-01-05	2.3300	2.3500	2.2000	2.3500	+20.513%	14	18	-78.298%
2026-01-02	1.9500	1.9500	1.9500	1.9500	+2.632%	1	18	-73.846%
2025-12-31	1.9000	1.9000	1.9000	1.9000	-5.000%	1	17	-73.158%
2025-12-30	2.1000	2.1000	2.0000	2.0000	-14.894%	11	17	-74.500%
2025-12-26	2.1800	2.3500	2.1800	2.3500	-4.082%	4	6	-78.298%
2025-12-23	2.4500	2.4500	2.4500	2.4500	0.000%	2	2	-79.184%