Dark

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

EOD

Jul 1, 2026

0.6500-2.985%(-0.0200)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7200	0.7200	0.6000	0.6500	-2.985%	104	1,172	0.000%
2026-06-30	0.7500	0.7500	0.6600	0.6700	+11.667%	39	1,268	-2.985%
2026-06-29	0.5800	0.6300	0.5800	0.6000	0.000%	124	1,240	+8.333%
2026-06-26	0.5900	0.6000	0.5900	0.6000	0.000%	8	1,187	+8.333%
2026-06-25	0.5500	0.6000	0.5500	0.6000	-14.286%	3	1,183	+8.333%
2026-06-23	0.7500	0.7500	0.7000	0.7000	-12.500%	216	1,182	-7.143%
2026-06-22	0.9000	0.9000	0.7800	0.8000	-8.046%	65	1,093	-18.750%
2026-06-18	0.8800	0.8800	0.8700	0.8700	-5.435%	13	1,070	-25.287%
2026-06-17	0.9000	0.9200	0.9000	0.9200	+8.235%	35	1,070	-29.348%
2026-06-16	0.9500	0.9500	0.8500	0.8500	-15.000%	5	1,070	-23.529%
2026-06-15	1.0500	1.0500	1.0000	1.0000	0.000%	15	1,075	-35.000%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+5.263%	15	1,075	-35.000%
2026-06-09	1.0900	1.1000	0.9500	0.9500	+5.556%	10	1,075	-31.579%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-10.000%	140	1,075	-27.778%
2026-06-04	1.2300	1.2300	1.0000	1.0000	-23.077%	86	1,051	-35.000%
2026-06-03	1.2900	1.3500	1.2900	1.3000	-10.345%	17	1,056	-50.000%
2026-06-02	1.6000	1.7000	1.4500	1.4500	-6.452%	120	1,072	-55.172%
2026-06-01	1.3000	1.6000	1.3000	1.5500	+15.672%	105	1,153	-58.065%
2026-05-29	1.4000	1.4000	1.1000	1.3400	+2.290%	11	1,071	-51.493%
2026-05-28	1.3500	1.3500	1.2400	1.3100	+13.913%	26	1,071	-50.382%
2026-05-27	1.3300	1.3300	1.1500	1.1500	+4.545%	18	1,064	-43.478%
2026-05-26	1.1500	1.1500	1.1000	1.1000	+7.843%	4	1,064	-40.909%
2026-05-22	1.1000	1.1000	1.0000	1.0200	-2.857%	13	1,060	-36.275%
2026-05-21	0.9800	1.0500	0.9800	1.0500	+12.903%	9	1,049	-38.095%
2026-05-20	0.9500	0.9500	0.9300	0.9300	+9.412%	2	1,049	-30.108%
2026-05-19	0.8500	0.8700	0.8500	0.8500	-10.526%	21	1,044	-23.529%
2026-05-18	1.0000	1.0000	0.9500	0.9500	-9.524%	10	1,044	-31.579%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-11.765%	4	1,044	-38.095%
2026-05-14	1.4300	1.4300	1.1900	1.1900	-15.603%	17	1,054	-45.378%
2026-05-13	1.4500	1.4500	1.4000	1.4100	-8.442%	55	1,048	-53.901%
2026-05-11	1.3500	1.5900	1.3500	1.5400	+14.074%	141	1,048	-57.792%
2026-05-07	1.5000	1.5000	1.3500	1.3500	-4.930%	14	942	-51.852%
2026-05-06	1.4000	1.5000	1.4000	1.4200	+23.478%	110	930	-54.225%
2026-05-05	1.2500	1.2500	1.1500	1.1500	-19.580%	3	820	-43.478%
2026-05-04	1.3500	1.4300	1.3000	1.4300	+14.400%	14	823	-54.545%
2026-05-01	1.3500	1.3500	1.2500	1.2500	-3.846%	11	809	-48.000%
2026-04-30	1.1500	1.3000	1.1500	1.3000	+14.035%	103	809	-50.000%
2026-04-27	1.1000	1.1400	1.1000	1.1400	+3.636%	2	760	-42.982%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-12.000%	2	762	-40.909%
2026-04-23	1.4000	1.4000	1.2000	1.2500	-6.015%	21	764	-48.000%
2026-04-22	1.3600	1.3600	1.3300	1.3300	-1.481%	4	759	-51.128%
2026-04-20	1.3500	1.3500	1.3500	1.3500	0.000%	2	763	-51.852%
2026-04-17	1.3500	1.3500	1.3500	1.3500	+1.504%	1	762	-51.852%
2026-04-09	1.2000	1.3300	1.2000	1.3300	+29.126%	7	761	-51.128%
2026-04-08	1.0300	1.0300	1.0300	1.0300	+4.040%	9	762	-36.893%
2026-04-02	0.9900	0.9900	0.9900	0.9900	-1.000%	5	767	-34.343%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+23.457%	5	767	-35.000%
2026-03-30	0.8100	0.8100	0.8100	0.8100	-4.706%	10	772	-19.753%
2026-03-27	0.8500	0.9000	0.8000	0.8500	-3.409%	185	772	-23.529%
2026-03-26	0.9000	0.9000	0.8500	0.8800	-20.000%	19	596	-26.136%
2026-03-25	0.9500	1.1000	0.9000	1.1000	+13.402%	25	578	-40.909%
2026-03-24	0.9000	0.9700	0.9000	0.9700	+7.778%	29	572	-32.990%
2026-03-23	0.7500	0.9000	0.7500	0.9000	+2.273%	88	584	-27.778%
2026-03-20	0.8500	0.8800	0.8500	0.8800	-11.111%	19	511	-26.136%
2026-03-19	1.0000	1.0000	0.9900	0.9900	-28.261%	2	511	-34.343%
2026-03-18	1.2000	1.3800	1.2000	1.3800	+8.661%	45	509	-52.899%
2026-03-12	1.2700	1.2700	1.2700	1.2700	-9.286%	1	469	-48.819%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-6.667%	6	468	-53.571%
2026-03-10	1.4700	1.5000	1.4700	1.5000	+11.111%	23	468	-56.667%
2026-03-09	1.3300	1.3500	1.3300	1.3500	-6.897%	5	463	-51.852%
2026-03-06	1.4500	1.5000	1.3300	1.4500	+25.000%	272	458	-55.172%
2026-03-05	1.1600	1.1600	1.1600	1.1600	-20.000%	1	527	-43.966%
2026-03-04	1.5000	1.5000	1.4300	1.4500	-10.494%	10	527	-55.172%
2026-02-26	1.7000	1.7000	1.6200	1.6200	-10.000%	8	517	-59.877%
2026-02-25	1.7800	1.8000	1.6500	1.8000	+16.129%	7	510	-63.889%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+19.231%	144	510	-58.065%
2026-02-20	1.2000	1.3000	1.1500	1.3000	+13.043%	254	435	-50.000%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-4.959%	40	349	-43.478%
2026-02-17	1.2100	1.2100	1.2100	1.2100	-29.240%	1	389	-46.281%
2026-02-13	1.7100	1.7100	1.7100	1.7100	+6.875%	9	379	-61.988%
2026-02-12	1.7000	1.7000	1.5800	1.6000	-12.568%	44	379	-59.375%
2026-02-10	1.8200	1.8500	1.8200	1.8300	+4.571%	41	376	-64.481%
2026-02-09	2.2000	2.2000	1.7500	1.7500	-6.417%	4	337	-62.857%
2026-02-06	1.8500	1.9800	1.8500	1.8700	+3.889%	44	339	-65.241%
2026-02-05	2.1000	2.1000	1.8000	1.8000	-14.286%	2	321	-63.889%
2026-02-04	2.6600	2.6600	2.1000	2.1000	-17.647%	13	321	-69.048%
2026-02-03	2.1500	2.5500	2.1500	2.5500	+21.429%	51	308	-74.510%
2026-02-02	2.3000	2.3000	2.0900	2.1000	-6.667%	14	267	-69.048%
2026-01-30	2.4500	2.5100	2.2500	2.2500	-19.643%	11	255	-71.111%
2026-01-29	3.4000	3.5000	2.8000	2.8000	-22.222%	79	258	-76.786%
2026-01-28	3.7000	3.7000	3.5000	3.6000	+1.983%	39	262	-81.944%
2026-01-27	3.1000	3.5300	2.7500	3.5300	+6.970%	53	233	-81.586%
2026-01-26	3.2900	3.5000	3.1200	3.3000	+10.000%	72	224	-80.303%
2026-01-23	2.8500	3.0000	2.8500	3.0000	+9.091%	12	217	-78.333%
2026-01-22	2.5800	2.7500	2.5800	2.7500	+14.583%	4	227	-76.364%
2026-01-21	2.7000	2.7000	2.4000	2.4000	-10.112%	30	227	-72.917%
2026-01-20	2.7500	2.7500	2.6700	2.6700	+5.118%	25	222	-75.655%
2026-01-16	2.5400	2.5400	2.5400	2.5400	-2.308%	18	179	-74.409%
2026-01-15	2.5900	2.8500	2.4000	2.6000	-1.515%	53	179	-75.000%
2026-01-14	2.3300	2.6900	2.3300	2.6400	+7.317%	115	190	-75.379%
2026-01-13	2.4700	2.4700	2.2400	2.4600	+2.500%	9	91	-73.577%
2026-01-12	2.4000	2.4900	2.2500	2.4000	0.000%	25	84	-72.917%
2026-01-09	2.3300	2.4000	2.3300	2.4000	+16.505%	3	75	-72.917%
2026-01-08	2.2000	2.2100	2.0600	2.0600	-4.630%	16	72	-68.447%
2026-01-07	2.4000	2.5000	2.1600	2.1600	+8.000%	11	56	-69.907%
2026-01-06	2.0000	2.1500	2.0000	2.0000	-6.103%	8	48	-67.500%
2026-01-05	2.0500	2.1300	2.0000	2.1300	+17.680%	18	37	-69.484%
2026-01-02	1.8700	1.8700	1.8000	1.8100	-2.162%	7	37	-64.088%
2025-12-31	1.7100	1.8500	1.7100	1.8500	+12.805%	23	8	-64.865%
2025-12-30	1.6400	1.6400	1.6400	1.6400	-6.818%	1	8	-60.366%
2025-12-29	1.9900	1.9900	1.7600	1.7600	0.000%	7	7	-63.068%