Dark

TMQ20270115C5
TMQ Jan 15 2027 5.00 Call (TMQ270115C00005000)
option OPRA

EOD

Sep 4, 2026

0.3000-9.091%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3000	0.3000	0.3000	0.3000	-9.091%	7	1,415	0.000%
2026-09-01	0.3300	0.3300	0.3300	0.3300	-26.667%	1	1,415	-9.091%
2026-08-31	0.5000	0.5000	0.4000	0.4500	-6.250%	73	1,415	-33.333%
2026-08-28	0.5000	0.5500	0.4800	0.4800	-9.434%	21	1,349	-37.500%
2026-08-27	0.5300	0.5300	0.5300	0.5300	-1.852%	7	1,340	-43.396%
2026-08-25	0.5000	0.5400	0.5000	0.5400	+3.846%	2	1,333	-44.444%
2026-08-24	0.5200	0.5200	0.5200	0.5200	-13.333%	1	1,333	-42.308%
2026-08-21	0.5500	0.6000	0.5500	0.6000	+33.333%	20	1,332	-50.000%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-13.462%	6	1,327	-33.333%
2026-08-18	0.5200	0.5200	0.5200	0.5200	+1.961%	1	1,330	-42.308%
2026-08-17	0.5100	0.5100	0.5100	0.5100	-15.000%	1	1,330	-41.176%
2026-08-14	0.5700	0.6000	0.5500	0.6000	+17.647%	6	1,329	-50.000%
2026-08-13	0.5900	0.5900	0.5100	0.5100	-25.000%	41	1,331	-41.176%
2026-08-12	0.6700	0.6800	0.6700	0.6800	+13.333%	57	1,292	-55.882%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-4.762%	37	1,239	-50.000%
2026-08-07	0.6000	0.6300	0.6000	0.6300	+12.500%	4	1,238	-52.381%
2026-08-06	0.5600	0.5600	0.5600	0.5600	+7.692%	5	1,237	-46.429%
2026-08-05	0.5500	0.5500	0.5200	0.5200	+30.000%	13	1,237	-42.308%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+33.333%	3	1,228	-25.000%
2026-07-29	0.3000	0.3000	0.3000	0.3000	+100.000%	20	1,225	0.000%
2026-07-28	0.3900	0.3900	0.1500	0.1500	-57.143%	2	1,230	+100.000%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,230	-14.286%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+33.333%	5	1,230	-25.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,230	0.000%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,230	-14.286%
2026-07-16	0.4200	0.4500	0.4000	0.4000	-42.857%	23	1,230	-25.000%
2026-07-15	0.5000	0.7000	0.5000	0.7000	+55.556%	16	1,244	-57.143%
2026-07-14	0.4900	0.4900	0.4500	0.4500	-21.053%	2	1,232	-33.333%
2026-07-13	0.5800	0.5800	0.5700	0.5700	+26.667%	3	1,232	-47.368%
2026-07-10	0.5500	0.5500	0.4500	0.4500	-18.182%	13	1,229	-33.333%
2026-07-09	0.5000	0.5500	0.5000	0.5500	+10.000%	5	1,217	-45.455%
2026-07-07	0.5500	0.5500	0.5000	0.5000	-18.033%	41	1,216	-40.000%
2026-07-06	0.7000	0.7000	0.6000	0.6100	-6.154%	15	1,175	-50.820%
2026-07-01	0.7200	0.7200	0.6000	0.6500	-2.985%	104	1,172	-53.846%
2026-06-30	0.7500	0.7500	0.6600	0.6700	+11.667%	39	1,268	-55.224%
2026-06-29	0.5800	0.6300	0.5800	0.6000	0.000%	124	1,240	-50.000%
2026-06-26	0.5900	0.6000	0.5900	0.6000	0.000%	8	1,187	-50.000%
2026-06-25	0.5500	0.6000	0.5500	0.6000	-14.286%	3	1,183	-50.000%
2026-06-23	0.7500	0.7500	0.7000	0.7000	-12.500%	216	1,182	-57.143%
2026-06-22	0.9000	0.9000	0.7800	0.8000	-8.046%	65	1,093	-62.500%
2026-06-18	0.8800	0.8800	0.8700	0.8700	-5.435%	13	1,070	-65.517%
2026-06-17	0.9000	0.9200	0.9000	0.9200	+8.235%	35	1,070	-67.391%
2026-06-16	0.9500	0.9500	0.8500	0.8500	-15.000%	5	1,070	-64.706%
2026-06-15	1.0500	1.0500	1.0000	1.0000	0.000%	15	1,075	-70.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+5.263%	15	1,075	-70.000%
2026-06-09	1.0900	1.1000	0.9500	0.9500	+5.556%	10	1,075	-68.421%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-10.000%	140	1,075	-66.667%
2026-06-04	1.2300	1.2300	1.0000	1.0000	-23.077%	86	1,051	-70.000%
2026-06-03	1.2900	1.3500	1.2900	1.3000	-10.345%	17	1,056	-76.923%
2026-06-02	1.6000	1.7000	1.4500	1.4500	-6.452%	120	1,072	-79.310%
2026-06-01	1.3000	1.6000	1.3000	1.5500	+15.672%	105	1,153	-80.645%
2026-05-29	1.4000	1.4000	1.1000	1.3400	+2.290%	11	1,071	-77.612%
2026-05-28	1.3500	1.3500	1.2400	1.3100	+13.913%	26	1,071	-77.099%
2026-05-27	1.3300	1.3300	1.1500	1.1500	+4.545%	18	1,064	-73.913%
2026-05-26	1.1500	1.1500	1.1000	1.1000	+7.843%	4	1,064	-72.727%
2026-05-22	1.1000	1.1000	1.0000	1.0200	-2.857%	13	1,060	-70.588%
2026-05-21	0.9800	1.0500	0.9800	1.0500	+12.903%	9	1,049	-71.429%
2026-05-20	0.9500	0.9500	0.9300	0.9300	+9.412%	2	1,049	-67.742%
2026-05-19	0.8500	0.8700	0.8500	0.8500	-10.526%	21	1,044	-64.706%
2026-05-18	1.0000	1.0000	0.9500	0.9500	-9.524%	10	1,044	-68.421%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-11.765%	4	1,044	-71.429%
2026-05-14	1.4300	1.4300	1.1900	1.1900	-15.603%	17	1,054	-74.790%
2026-05-13	1.4500	1.4500	1.4000	1.4100	-8.442%	55	1,048	-78.723%
2026-05-11	1.3500	1.5900	1.3500	1.5400	+14.074%	141	1,048	-80.519%
2026-05-07	1.5000	1.5000	1.3500	1.3500	-4.930%	14	942	-77.778%
2026-05-06	1.4000	1.5000	1.4000	1.4200	+23.478%	110	930	-78.873%
2026-05-05	1.2500	1.2500	1.1500	1.1500	-19.580%	3	820	-73.913%
2026-05-04	1.3500	1.4300	1.3000	1.4300	+14.400%	14	823	-79.021%
2026-05-01	1.3500	1.3500	1.2500	1.2500	-3.846%	11	809	-76.000%
2026-04-30	1.1500	1.3000	1.1500	1.3000	+14.035%	103	809	-76.923%
2026-04-27	1.1000	1.1400	1.1000	1.1400	+3.636%	2	760	-73.684%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-12.000%	2	762	-72.727%
2026-04-23	1.4000	1.4000	1.2000	1.2500	-6.015%	21	764	-76.000%
2026-04-22	1.3600	1.3600	1.3300	1.3300	-1.481%	4	759	-77.444%
2026-04-20	1.3500	1.3500	1.3500	1.3500	0.000%	2	763	-77.778%
2026-04-17	1.3500	1.3500	1.3500	1.3500	+1.504%	1	762	-77.778%
2026-04-09	1.2000	1.3300	1.2000	1.3300	+29.126%	7	761	-77.444%
2026-04-08	1.0300	1.0300	1.0300	1.0300	+4.040%	9	762	-70.874%
2026-04-02	0.9900	0.9900	0.9900	0.9900	-1.000%	5	767	-69.697%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+23.457%	5	767	-70.000%
2026-03-30	0.8100	0.8100	0.8100	0.8100	-4.706%	10	772	-62.963%
2026-03-27	0.8500	0.9000	0.8000	0.8500	-3.409%	185	772	-64.706%
2026-03-26	0.9000	0.9000	0.8500	0.8800	-20.000%	19	596	-65.909%
2026-03-25	0.9500	1.1000	0.9000	1.1000	+13.402%	25	578	-72.727%
2026-03-24	0.9000	0.9700	0.9000	0.9700	+7.778%	29	572	-69.072%
2026-03-23	0.7500	0.9000	0.7500	0.9000	+2.273%	88	584	-66.667%
2026-03-20	0.8500	0.8800	0.8500	0.8800	-11.111%	19	511	-65.909%
2026-03-19	1.0000	1.0000	0.9900	0.9900	-28.261%	2	511	-69.697%
2026-03-18	1.2000	1.3800	1.2000	1.3800	+8.661%	45	509	-78.261%
2026-03-12	1.2700	1.2700	1.2700	1.2700	-9.286%	1	469	-76.378%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-6.667%	6	468	-78.571%
2026-03-10	1.4700	1.5000	1.4700	1.5000	+11.111%	23	468	-80.000%
2026-03-09	1.3300	1.3500	1.3300	1.3500	-6.897%	5	463	-77.778%
2026-03-06	1.4500	1.5000	1.3300	1.4500	+25.000%	272	458	-79.310%
2026-03-05	1.1600	1.1600	1.1600	1.1600	-20.000%	1	527	-74.138%
2026-03-04	1.5000	1.5000	1.4300	1.4500	-10.494%	10	527	-79.310%
2026-02-26	1.7000	1.7000	1.6200	1.6200	-10.000%	8	517	-81.481%
2026-02-25	1.7800	1.8000	1.6500	1.8000	+16.129%	7	510	-83.333%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+19.231%	144	510	-80.645%
2026-02-20	1.2000	1.3000	1.1500	1.3000	+13.043%	254	435	-76.923%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-4.959%	40	349	-73.913%
2026-02-17	1.2100	1.2100	1.2100	1.2100	-29.240%	1	389	-75.207%
2026-02-13	1.7100	1.7100	1.7100	1.7100	+6.875%	9	379	-82.456%
2026-02-12	1.7000	1.7000	1.5800	1.6000	-12.568%	44	379	-81.250%
2026-02-10	1.8200	1.8500	1.8200	1.8300	+4.571%	41	376	-83.607%
2026-02-09	2.2000	2.2000	1.7500	1.7500	-6.417%	4	337	-82.857%
2026-02-06	1.8500	1.9800	1.8500	1.8700	+3.889%	44	339	-83.957%
2026-02-05	2.1000	2.1000	1.8000	1.8000	-14.286%	2	321	-83.333%
2026-02-04	2.6600	2.6600	2.1000	2.1000	-17.647%	13	321	-85.714%
2026-02-03	2.1500	2.5500	2.1500	2.5500	+21.429%	51	308	-88.235%
2026-02-02	2.3000	2.3000	2.0900	2.1000	-6.667%	14	267	-85.714%
2026-01-30	2.4500	2.5100	2.2500	2.2500	-19.643%	11	255	-86.667%
2026-01-29	3.4000	3.5000	2.8000	2.8000	-22.222%	79	258	-89.286%
2026-01-28	3.7000	3.7000	3.5000	3.6000	+1.983%	39	262	-91.667%
2026-01-27	3.1000	3.5300	2.7500	3.5300	+6.970%	53	233	-91.501%
2026-01-26	3.2900	3.5000	3.1200	3.3000	+10.000%	72	224	-90.909%
2026-01-23	2.8500	3.0000	2.8500	3.0000	+9.091%	12	217	-90.000%
2026-01-22	2.5800	2.7500	2.5800	2.7500	+14.583%	4	227	-89.091%
2026-01-21	2.7000	2.7000	2.4000	2.4000	-10.112%	30	227	-87.500%
2026-01-20	2.7500	2.7500	2.6700	2.6700	+5.118%	25	222	-88.764%
2026-01-16	2.5400	2.5400	2.5400	2.5400	-2.308%	18	179	-88.189%
2026-01-15	2.5900	2.8500	2.4000	2.6000	-1.515%	53	179	-88.462%
2026-01-14	2.3300	2.6900	2.3300	2.6400	+7.317%	115	190	-88.636%
2026-01-13	2.4700	2.4700	2.2400	2.4600	+2.500%	9	91	-87.805%
2026-01-12	2.4000	2.4900	2.2500	2.4000	0.000%	25	84	-87.500%
2026-01-09	2.3300	2.4000	2.3300	2.4000	+16.505%	3	75	-87.500%
2026-01-08	2.2000	2.2100	2.0600	2.0600	-4.630%	16	72	-85.437%
2026-01-07	2.4000	2.5000	2.1600	2.1600	+8.000%	11	56	-86.111%
2026-01-06	2.0000	2.1500	2.0000	2.0000	-6.103%	8	48	-85.000%
2026-01-05	2.0500	2.1300	2.0000	2.1300	+17.680%	18	37	-85.915%
2026-01-02	1.8700	1.8700	1.8000	1.8100	-2.162%	7	37	-83.425%
2025-12-31	1.7100	1.8500	1.7100	1.8500	+12.805%	23	8	-83.784%
2025-12-30	1.6400	1.6400	1.6400	1.6400	-6.818%	1	8	-81.707%
2025-12-29	1.9900	1.9900	1.7600	1.7600	0.000%	7	7	-82.955%