Dark

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

EOD

Jul 2, 2026

0.8200-8.889%(-0.0800)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.8500	0.8500	0.8200	0.8200	-8.889%	16	524	0.000%
2026-07-01	0.8900	0.9000	0.8900	0.9000	-2.174%	5	524	-8.889%
2026-06-30	0.9200	0.9200	0.9200	0.9200	+15.000%	2	523	-10.870%
2026-06-26	0.8000	0.8500	0.8000	0.8000	-20.000%	13	525	+2.500%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-4.762%	1	513	-18.000%
2026-06-22	1.0000	1.0500	1.0000	1.0500	0.000%	11	512	-21.905%
2026-06-18	1.2000	1.2000	1.0500	1.0500	-12.500%	11	507	-21.905%
2026-06-17	1.2200	1.2200	1.2000	1.2000	0.000%	4	507	-31.667%
2026-06-16	1.2500	1.2500	1.1600	1.2000	-4.000%	20	507	-31.667%
2026-06-12	1.2500	1.2500	1.2000	1.2500	+11.607%	30	502	-34.400%
2026-06-11	1.1000	1.1200	1.1000	1.1200	+2.752%	11	502	-26.786%
2026-06-10	1.1500	1.1500	1.0900	1.0900	-5.217%	5	507	-24.771%
2026-06-09	1.0600	1.1500	1.0500	1.1500	-8.000%	81	505	-28.696%
2026-06-08	1.5000	1.5000	1.2500	1.2500	+8.696%	158	504	-34.400%
2026-06-05	1.3000	1.3000	1.1500	1.1500	-31.138%	16	370	-28.696%
2026-06-03	1.6700	1.6700	1.6700	1.6700	-8.743%	2	355	-50.898%
2026-06-02	2.0100	2.0100	1.8000	1.8300	-1.081%	26	357	-55.191%
2026-06-01	1.8500	1.8500	1.8500	1.8500	+15.625%	15	364	-55.676%
2026-05-29	1.8500	1.8500	1.6000	1.6000	+1.266%	3	371	-48.750%
2026-05-28	1.5500	1.6800	1.5000	1.5800	+5.333%	37	371	-48.101%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+25.000%	10	363	-45.333%
2026-05-26	1.3000	1.4400	1.2000	1.2000	-4.000%	54	358	-31.667%
2026-05-22	1.4500	1.4500	1.2500	1.2500	+4.167%	8	360	-34.400%
2026-05-21	1.2000	1.2000	1.2000	1.2000	0.000%	4	356	-31.667%
2026-05-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	356	-31.667%
2026-05-18	1.3500	1.3500	1.2000	1.2000	-11.765%	11	351	-31.667%
2026-05-15	1.3200	1.3600	1.3200	1.3600	-15.000%	26	351	-39.706%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-4.192%	1	339	-48.750%
2026-05-12	1.6700	1.6700	1.6700	1.6700	-9.730%	1	340	-50.898%
2026-05-11	1.7700	1.9500	1.7500	1.8500	+19.355%	13	340	-55.676%
2026-05-08	1.6500	1.6500	1.5500	1.5500	-8.824%	8	332	-47.097%
2026-05-06	1.5500	1.8500	1.5500	1.7000	+13.333%	65	332	-51.765%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-3.226%	4	267	-45.333%
2026-05-04	1.5500	1.5500	1.5500	1.5500	-6.061%	20	265	-47.097%
2026-05-01	1.5000	1.6500	1.5000	1.6500	+13.793%	6	265	-50.303%
2026-04-30	1.5000	1.5000	1.4500	1.4500	+1.399%	4	265	-43.448%
2026-04-28	1.4800	1.4800	1.4300	1.4300	-4.667%	11	263	-42.657%
2026-04-27	1.5500	1.5500	1.5000	1.5000	+1.351%	15	253	-45.333%
2026-04-23	1.6000	1.6000	1.4800	1.4800	-12.941%	7	249	-44.595%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+3.030%	2	246	-51.765%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-1.786%	20	246	-50.303%
2026-04-16	1.6800	1.6800	1.6800	1.6800	+12.000%	3	246	-51.190%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+3.448%	1	245	-45.333%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-3.333%	26	245	-43.448%
2026-04-08	1.4800	1.5000	1.4800	1.5000	+11.111%	22	257	-45.333%
2026-04-07	1.8000	1.8000	1.3500	1.3500	+8.000%	2	279	-39.259%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+38.889%	1	281	-34.400%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-14.286%	1	281	-8.889%
2026-03-27	1.0500	1.1000	1.0500	1.0500	-8.696%	137	281	-21.905%
2026-03-24	1.1100	1.1500	1.0000	1.1500	-4.167%	65	266	-28.696%
2026-03-23	1.1300	1.2000	1.1300	1.2000	+13.208%	7	235	-31.667%
2026-03-20	1.0600	1.0600	1.0000	1.0600	-23.741%	120	237	-22.642%
2026-03-18	1.3900	1.3900	1.3900	1.3900	-22.778%	5	270	-41.007%
2026-03-10	1.7500	1.8000	1.7500	1.8000	+17.647%	3	269	-54.444%
2026-03-09	1.5300	1.5300	1.5300	1.5300	-25.366%	8	266	-46.405%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+17.143%	1	262	-60.000%
2026-03-04	1.8100	1.8100	1.7500	1.7500	+2.339%	7	262	-53.143%
2026-03-03	1.7100	1.7100	1.7100	1.7100	-12.308%	5	258	-52.047%
2026-03-02	1.9500	1.9500	1.9500	1.9500	+5.405%	2	253	-57.949%
2026-02-27	1.8500	1.8500	1.8500	1.8500	-5.128%	2	255	-55.676%
2026-02-26	1.9500	1.9500	1.9000	1.9500	+30.000%	7	257	-57.949%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-11.765%	25	250	-45.333%
2026-02-23	1.6400	1.7000	1.6400	1.7000	+21.429%	2	225	-51.765%
2026-02-19	1.3000	1.4000	1.3000	1.4000	-17.647%	20	223	-41.429%
2026-02-18	1.4000	1.7000	1.4000	1.7000	+13.333%	41	203	-51.765%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-23.858%	1	162	-45.333%
2026-02-13	1.9700	1.9700	1.9700	1.9700	-1.500%	31	130	-58.376%
2026-02-11	2.2100	2.2100	2.0000	2.0000	-4.306%	3	130	-59.000%
2026-02-09	2.0900	2.0900	2.0900	2.0900	-0.476%	1	127	-60.766%
2026-02-06	2.1000	2.1000	2.1000	2.1000	0.000%	7	126	-60.952%
2026-02-05	2.1500	2.1500	2.1000	2.1000	-13.934%	6	123	-60.952%
2026-02-04	2.4400	2.4400	2.4400	2.4400	-0.408%	1	117	-66.393%
2026-01-30	2.9000	2.9000	2.4500	2.4500	-26.866%	14	116	-66.531%
2026-01-29	3.6200	3.6200	3.3000	3.3500	-16.040%	21	102	-75.522%
2026-01-28	3.9900	3.9900	3.9900	3.9900	+5.000%	5	106	-79.449%
2026-01-27	3.3500	3.8000	3.3500	3.8000	0.000%	7	101	-78.421%
2026-01-26	4.1000	4.1000	3.6000	3.8000	+21.019%	44	94	-78.421%
2026-01-23	3.1400	3.1400	3.1400	3.1400	+4.667%	1	52	-73.885%
2026-01-21	3.0000	3.0000	3.0000	3.0000	0.000%	1	51	-72.667%
2026-01-20	3.2000	3.2000	3.0000	3.0000	+3.448%	3	52	-72.667%
2026-01-14	2.6500	2.9000	2.6500	2.9000	+4.317%	12	49	-71.724%
2026-01-13	2.8100	2.8100	2.7200	2.7800	+4.511%	5	37	-70.504%
2026-01-09	2.6600	2.6600	2.6600	2.6600	-8.276%	1	36	-69.173%
2026-01-08	2.4600	2.9000	2.4600	2.9000	+3.571%	12	35	-71.724%
2026-01-06	2.8000	2.8000	2.8000	2.8000	+19.149%	1	23	-70.714%
2026-01-05	2.3300	2.3500	2.2000	2.3500	+20.513%	14	18	-65.106%
2026-01-02	1.9500	1.9500	1.9500	1.9500	+2.632%	1	18	-57.949%
2025-12-31	1.9000	1.9000	1.9000	1.9000	-5.000%	1	17	-56.842%
2025-12-30	2.1000	2.1000	2.0000	2.0000	-14.894%	11	17	-59.000%
2025-12-26	2.1800	2.3500	2.1800	2.3500	-4.082%	4	6	-65.106%
2025-12-23	2.4500	2.4500	2.4500	2.4500	0.000%	2	2	-66.531%