Dark

TMQ20270115C7
TMQ Jan 15 2027 7.00 Call (TMQ270115C00007000)
option OPRA

EOD

Sep 3, 2026

0.1400-6.667%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1400	0.1400	0.1400	0.1400	-6.667%	16	3,582	0.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-44.444%	10	3,598	-6.667%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-15.625%	1	3,588	-48.148%
2026-08-31	0.3500	0.3500	0.3200	0.3200	-8.571%	2	3,588	-56.250%
2026-08-28	0.3500	0.3500	0.3500	0.3500	+12.903%	1	3,587	-60.000%
2026-08-21	0.3000	0.3100	0.2700	0.3100	+24.000%	165	3,586	-54.839%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-3.846%	4	3,575	-44.000%
2026-08-17	0.3000	0.3000	0.2600	0.2600	-25.714%	8	3,572	-46.154%
2026-08-14	0.3000	0.3700	0.3000	0.3500	+9.375%	110	3,578	-60.000%
2026-08-11	0.3200	0.3200	0.3200	0.3200	-8.571%	1	3,483	-56.250%
2026-08-10	0.3500	0.3500	0.2000	0.3500	+16.667%	104	3,483	-60.000%
2026-08-07	0.3000	0.3500	0.2800	0.3000	-14.286%	26	3,483	-53.333%
2026-08-05	0.2700	0.3500	0.2700	0.3500	+40.000%	4	3,471	-60.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	+66.667%	11	3,469	-44.000%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-48.276%	10	3,458	-6.667%
2026-07-27	0.2900	0.2900	0.2900	0.2900	+45.000%	2	3,468	-51.724%
2026-07-24	0.2500	0.2500	0.2000	0.2000	0.000%	13	3,468	-30.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-20.000%	18	3,464	-30.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+8.696%	55	3,464	-44.000%
2026-07-21	0.3000	0.3000	0.2000	0.2300	-8.000%	4	3,419	-39.130%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+19.048%	10	3,418	-44.000%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+90.909%	1	3,428	-33.333%
2026-07-16	0.2400	0.2400	0.1100	0.1100	-68.571%	30	3,429	+27.273%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+16.667%	10	3,439	-60.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-30.233%	30	3,439	-53.333%
2026-07-01	0.4000	0.4300	0.4000	0.4300	-2.273%	3	3,469	-67.442%
2026-06-30	0.5000	0.5000	0.4400	0.4400	+10.000%	10	3,470	-68.182%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-9.091%	1	3,472	-65.000%
2026-06-26	0.4400	0.4400	0.4400	0.4400	+10.000%	2	3,473	-68.182%
2026-06-24	0.3200	0.4000	0.3200	0.4000	-20.000%	203	3,475	-65.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-5.660%	2	3,511	-72.000%
2026-06-22	0.5500	0.5500	0.5300	0.5300	+3.922%	8	3,511	-73.585%
2026-06-18	0.5100	0.5100	0.5100	0.5100	-15.000%	10	3,567	-72.549%
2026-06-17	0.6000	0.6200	0.5500	0.6000	+17.647%	60	3,567	-76.667%
2026-06-16	0.5100	0.5100	0.5100	0.5100	-27.143%	1	3,567	-72.549%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+7.692%	9	3,575	-80.000%
2026-06-12	0.6500	0.6500	0.6500	0.6500	+62.500%	2	3,575	-78.462%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-38.462%	10	3,575	-65.000%
2026-06-08	0.6000	0.7200	0.6000	0.6500	+8.333%	5	3,585	-78.462%
2026-06-05	0.7500	0.7500	0.6000	0.6000	-25.000%	62	3,588	-76.667%
2026-06-03	0.9300	0.9500	0.8000	0.8000	-26.606%	37	3,584	-82.500%
2026-06-02	1.0000	1.1000	1.0000	1.0900	+3.810%	44	3,602	-87.156%
2026-06-01	0.9000	1.1100	0.9000	1.0500	+23.529%	252	3,582	-86.667%
2026-05-29	0.6500	0.8500	0.6500	0.8500	0.000%	5	3,460	-83.529%
2026-05-28	0.9000	0.9000	0.8500	0.8500	-10.526%	32	3,460	-83.529%
2026-05-27	0.9500	0.9500	0.9500	0.9500	+23.377%	20	3,460	-85.263%
2026-05-26	0.7000	0.8000	0.7000	0.7700	+10.000%	41	3,440	-81.818%
2026-05-22	0.6000	0.7000	0.6000	0.7000	+1.449%	55	3,439	-80.000%
2026-05-21	0.6500	0.6900	0.6000	0.6900	+15.000%	12	3,429	-79.710%
2026-05-20	0.6400	0.6400	0.6000	0.6000	+5.263%	28	3,429	-76.667%
2026-05-19	0.5500	0.5700	0.5500	0.5700	-24.000%	20	3,430	-75.439%
2026-05-18	0.7500	0.7500	0.7500	0.7500	0.000%	4	3,430	-81.333%
2026-05-15	0.8000	0.8000	0.7500	0.7500	-10.714%	2	3,430	-81.333%
2026-05-14	0.8400	0.8400	0.8400	0.8400	-6.667%	2	3,453	-83.333%
2026-05-12	0.8500	0.9000	0.8500	0.9000	+9.756%	10	3,451	-84.444%
2026-05-08	0.8200	0.8200	0.8200	0.8200	-13.684%	3	3,451	-82.927%
2026-05-06	0.8500	0.9600	0.8500	0.9500	+18.750%	133	3,451	-85.263%
2026-05-05	0.8400	0.8400	0.8000	0.8000	-5.882%	41	3,330	-82.500%
2026-05-01	0.9500	0.9500	0.8200	0.8500	-5.556%	136	3,179	-83.529%
2026-04-30	0.8000	0.9500	0.7700	0.9000	+28.571%	69	3,179	-84.444%
2026-04-29	0.7000	0.7200	0.7000	0.7000	-6.667%	48	3,157	-80.000%
2026-04-28	0.8000	0.8000	0.7400	0.7500	-3.846%	31	3,147	-81.333%
2026-04-27	0.6000	0.7800	0.6000	0.7800	-2.500%	501	3,146	-82.051%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,645	-82.500%
2026-04-22	1.0300	1.0300	0.9000	0.9000	-10.000%	38	2,645	-84.444%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+5.263%	3	2,635	-86.000%
2026-04-20	0.8500	1.0500	0.8500	0.9500	-5.000%	13	2,635	-85.263%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+16.279%	2	2,629	-86.000%
2026-04-16	0.8700	0.8800	0.8600	0.8600	+1.176%	175	2,627	-83.721%
2026-04-15	0.8000	0.9000	0.8000	0.8500	+6.250%	28	2,702	-83.529%
2026-04-14	0.8300	0.8900	0.8000	0.8000	+23.077%	11	2,686	-82.500%
2026-04-13	0.7500	0.7500	0.6500	0.6500	-13.333%	2	2,686	-78.462%
2026-04-10	0.7500	0.7700	0.7500	0.7500	-6.250%	25	2,684	-81.333%
2026-04-09	0.9000	0.9000	0.8000	0.8000	-5.882%	37	2,664	-82.500%
2026-04-08	0.8000	0.8500	0.8000	0.8500	+13.333%	539	2,663	-83.529%
2026-04-06	0.7300	0.7900	0.7300	0.7500	+7.143%	121	2,744	-81.333%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-6.667%	10	2,675	-80.000%
2026-04-01	0.7000	0.8500	0.7000	0.7500	+15.385%	54	2,675	-81.333%
2026-03-31	0.6000	0.6800	0.6000	0.6500	+18.182%	18	2,644	-78.462%
2026-03-30	0.7700	0.7700	0.5000	0.5500	-8.333%	53	2,626	-74.545%
2026-03-27	0.6000	0.6000	0.6000	0.6000	+5.263%	6	2,625	-76.667%
2026-03-26	0.5500	0.5700	0.5500	0.5700	-18.571%	14	2,624	-75.439%
2026-03-25	0.6000	0.7000	0.6000	0.7000	+27.273%	30	2,610	-80.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-15.385%	10	2,610	-74.545%
2026-03-23	0.5500	0.7400	0.5500	0.6500	0.000%	159	2,610	-78.462%
2026-03-20	0.7000	0.7000	0.6000	0.6500	0.000%	76	2,617	-78.462%
2026-03-19	0.7000	0.7000	0.6500	0.6500	-19.753%	243	2,618	-78.462%
2026-03-18	0.8000	0.8100	0.8000	0.8100	-10.000%	27	2,584	-82.716%
2026-03-17	0.9700	0.9700	0.9000	0.9000	-10.000%	10	2,563	-84.444%
2026-03-16	0.9500	1.0400	0.9500	1.0000	-9.091%	110	2,553	-86.000%
2026-03-13	1.0500	1.1000	1.0500	1.1000	-5.172%	11	2,544	-87.273%
2026-03-12	1.0500	1.1600	1.0500	1.1600	+10.476%	6	2,535	-87.931%
2026-03-11	1.0300	1.0500	1.0300	1.0500	-8.696%	48	2,535	-86.667%
2026-03-10	1.1500	1.1500	1.1500	1.1500	+4.545%	1	2,502	-87.826%
2026-03-09	1.0000	1.1000	1.0000	1.1000	+4.762%	11	2,503	-87.273%
2026-03-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	2,611	-86.667%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-20.635%	1	2,613	-86.000%
2026-03-02	1.3000	1.3000	1.2600	1.2600	+0.800%	3	2,613	-88.889%
2026-02-27	1.2500	1.2500	1.1500	1.2500	-3.846%	24	2,610	-88.800%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+4.000%	1	2,611	-89.231%
2026-02-25	1.2500	1.3500	1.2000	1.2500	+4.167%	19	2,608	-88.800%
2026-02-24	1.0500	1.2000	1.0500	1.2000	+9.091%	6	2,608	-88.333%
2026-02-23	1.0200	1.2000	0.9900	1.1000	+15.789%	26	2,602	-87.273%
2026-02-20	0.8500	0.9500	0.8500	0.9500	+5.556%	6	2,589	-85.263%
2026-02-19	0.8800	0.9600	0.8800	0.9000	-5.263%	67	2,590	-84.444%
2026-02-18	0.9500	1.0000	0.9500	0.9500	0.000%	6	2,593	-85.263%
2026-02-17	1.0600	1.0600	0.8500	0.9500	-24.000%	64	2,593	-85.263%
2026-02-12	1.2500	1.3100	1.1000	1.2500	-10.714%	88	2,564	-88.800%
2026-02-10	1.3500	1.4500	1.3500	1.4000	-3.448%	5	2,590	-90.000%
2026-02-09	1.4500	1.4500	1.4500	1.4500	-6.452%	2	2,587	-90.345%
2026-02-06	1.5000	1.7500	1.3700	1.5500	+3.333%	278	2,589	-90.968%
2026-02-05	1.6500	1.6500	1.5000	1.5000	-14.286%	50	2,551	-90.667%
2026-02-04	2.0000	2.0000	1.6500	1.7500	-16.667%	133	2,558	-92.000%
2026-02-03	1.8000	2.1000	1.7500	2.1000	+19.318%	265	2,468	-93.333%
2026-02-02	1.6400	1.7600	1.6400	1.7600	+10.000%	6	2,290	-92.045%
2026-01-30	2.1500	2.1500	1.6000	1.6000	-27.273%	457	2,290	-91.250%
2026-01-29	2.8500	3.0000	2.2000	2.2000	-29.032%	240	1,915	-93.636%
2026-01-28	3.0000	3.2000	2.9100	3.1000	+12.727%	618	1,789	-95.484%
2026-01-27	2.7500	3.0000	2.3900	2.7500	+1.852%	976	1,314	-94.909%
2026-01-26	3.3000	3.3000	2.5900	2.7000	+7.143%	508	962	-94.815%
2026-01-23	2.3500	2.6500	2.3500	2.5200	+5.000%	87	575	-94.444%
2026-01-22	2.0000	2.4000	2.0000	2.4000	+11.111%	93	506	-94.167%
2026-01-21	2.1600	2.1600	2.1600	2.1600	+12.500%	10	451	-93.519%
2026-01-20	2.1000	2.3500	1.9200	1.9200	-5.882%	21	446	-92.708%
2026-01-16	2.0400	2.0400	2.0400	2.0400	-4.225%	18	424	-93.137%
2026-01-15	2.1000	2.1300	1.9500	2.1300	+1.429%	90	424	-93.427%
2026-01-14	2.1000	2.1300	2.1000	2.1000	+16.667%	50	364	-93.333%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-10.000%	1	315	-92.222%
2026-01-12	1.9400	2.0000	1.9300	2.0000	+6.383%	13	315	-93.000%
2026-01-09	1.8500	1.8800	1.8500	1.8800	+4.444%	12	307	-92.553%
2026-01-08	1.7900	1.8000	1.7900	1.8000	-4.762%	2	296	-92.222%
2026-01-07	1.8500	1.9500	1.8300	1.8900	+18.125%	25	294	-92.593%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-5.325%	4	273	-91.250%
2026-01-05	1.5500	1.6900	1.5500	1.6900	+20.714%	183	88	-91.716%
2026-01-02	1.4800	1.4800	1.4000	1.4000	+0.719%	64	88	-90.000%
2025-12-30	1.3900	1.3900	1.3900	1.3900	-7.333%	1	25	-89.928%
2025-12-29	1.4300	1.6000	1.4000	1.5000	-7.975%	11	25	-90.667%
2025-12-24	1.6300	1.6300	1.6300	1.6300	+1.242%	10	6	-91.411%
2025-12-23	1.1500	1.7100	1.1500	1.6100	0.000%	6	6	-91.304%