Dark

TMQ20280121C10
TMQ Jan 21 2028 10.00 Call (TMQ280121C00010000)
option OPRA

EOD

Jul 2, 2026

0.9600+1.053%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.9600	0.9600	0.9600	0.9600	+1.053%	9	2,712	0.000%
2026-07-01	1.0000	1.0000	0.9500	0.9500	-7.767%	2	2,712	+1.053%
2026-06-30	0.9000	1.0300	0.9000	1.0300	+14.444%	3	2,712	-6.796%
2026-06-26	0.8200	0.9000	0.8200	0.9000	-4.255%	102	2,710	+6.667%
2026-06-25	0.9400	0.9400	0.9400	0.9400	+1.075%	1	2,641	+2.128%
2026-06-24	1.0000	1.0100	0.9300	0.9300	-15.455%	25	2,641	+3.226%
2026-06-23	1.1000	1.1000	1.1000	1.1000	0.000%	2	2,641	-12.727%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-4.348%	6	2,641	-12.727%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-0.862%	9	2,641	-16.522%
2026-06-17	1.1600	1.1600	1.1600	1.1600	+2.655%	2	2,641	-17.241%
2026-06-16	1.1800	1.1800	1.1300	1.1300	-5.833%	6	2,641	-15.044%
2026-06-15	1.3500	1.3500	1.2000	1.2000	-4.000%	106	2,551	-20.000%
2026-06-12	1.2000	1.2500	1.1500	1.2500	+0.806%	16	2,551	-23.200%
2026-06-11	1.1200	1.2400	1.0900	1.2400	+9.735%	3	2,551	-22.581%
2026-06-10	1.2500	1.2500	1.1300	1.1300	-13.077%	13	2,549	-15.044%
2026-06-09	1.4000	1.4000	1.1000	1.3000	-18.750%	18	2,546	-26.154%
2026-06-08	1.2700	1.6000	1.2700	1.6000	+23.077%	13	2,535	-40.000%
2026-06-05	1.5000	1.5000	1.3000	1.3000	-9.091%	2	2,538	-26.154%
2026-06-04	1.4300	1.4300	1.4300	1.4300	-19.209%	1	2,537	-32.867%
2026-06-03	1.7700	1.7700	1.7700	1.7700	+1.143%	2	2,538	-45.763%
2026-06-02	1.8400	1.8400	1.7500	1.7500	+20.690%	15	2,540	-45.143%
2026-06-01	1.6000	1.6500	1.4500	1.4500	-5.229%	24	2,535	-33.793%
2026-05-29	1.5500	1.6000	1.5000	1.5300	+9.286%	41	2,533	-37.255%
2026-05-28	1.3000	1.4000	1.3000	1.4000	+3.704%	9	2,524	-31.429%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+17.391%	6	2,524	-28.889%
2026-05-26	1.3500	1.3500	1.1500	1.1500	0.000%	64	2,519	-16.522%
2026-05-21	1.1700	1.2000	1.0000	1.1500	+15.000%	55	2,518	-16.522%
2026-05-20	1.2000	1.2000	1.0000	1.0000	-16.667%	9	2,518	-4.000%
2026-05-19	1.1100	1.2000	1.1100	1.2000	+11.111%	8	2,475	-20.000%
2026-05-18	1.1400	1.1400	1.0800	1.0800	-12.903%	35	2,475	-11.111%
2026-05-15	1.1500	1.2400	1.1500	1.2400	-4.615%	6	2,475	-22.581%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,492	-26.154%
2026-05-13	1.4500	1.5000	1.3000	1.5000	+3.448%	3	2,492	-36.000%
2026-05-12	1.2000	1.4500	1.2000	1.4500	0.000%	3	2,492	-33.793%
2026-05-11	1.6000	1.6000	1.4500	1.4500	+7.407%	20	2,492	-33.793%
2026-05-08	1.2000	1.6500	1.2000	1.3500	+12.500%	15	2,477	-28.889%
2026-05-07	1.6200	1.6200	1.2000	1.2000	-14.286%	111	2,476	-20.000%
2026-05-06	1.4000	1.6500	1.3500	1.4000	+14.754%	144	2,372	-31.429%
2026-05-05	1.3000	1.3000	1.2000	1.2200	-6.154%	165	2,237	-21.311%
2026-05-04	1.4000	1.4000	1.2500	1.3000	-5.797%	47	2,105	-26.154%
2026-05-01	1.2500	1.3800	1.2000	1.3800	+2.222%	79	2,076	-30.435%
2026-04-30	1.2500	1.3800	1.2400	1.3500	+22.727%	170	2,076	-28.889%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+22.222%	1	1,991	-12.727%
2026-04-28	1.2000	1.2000	0.9000	0.9000	-31.818%	28	1,992	+6.667%
2026-04-27	1.3000	1.3200	1.2900	1.3200	+8.197%	18	1,972	-27.273%
2026-04-24	1.3000	1.3000	1.2000	1.2200	-19.737%	20	1,972	-21.311%
2026-04-23	1.4400	1.5200	1.2000	1.5200	+8.571%	4	1,975	-36.842%
2026-04-22	1.6000	1.6000	1.2000	1.4000	+4.478%	137	1,971	-31.429%
2026-04-21	1.3000	1.3400	1.3000	1.3400	-4.286%	4	1,834	-28.358%
2026-04-20	1.4000	1.4000	1.3000	1.4000	+4.478%	12	1,834	-31.429%
2026-04-17	1.1500	1.3400	1.1500	1.3400	-4.286%	80	1,844	-28.358%
2026-04-16	1.4000	1.4000	1.4000	1.4000	0.000%	5	1,764	-31.429%
2026-04-15	1.3500	1.4000	1.3000	1.4000	+7.692%	6	1,759	-31.429%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-7.143%	2	1,753	-26.154%
2026-04-09	1.2000	1.4000	1.2000	1.4000	+12.000%	40	1,751	-31.429%
2026-04-08	1.1500	1.2500	1.1500	1.2500	+19.048%	14	1,741	-23.200%
2026-04-07	1.0900	1.0900	1.0500	1.0500	-13.223%	21	1,729	-8.571%
2026-04-06	1.1000	1.2100	1.1000	1.2100	+13.084%	29	1,708	-20.661%
2026-04-02	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,682	-10.280%
2026-04-01	1.1000	1.1800	1.1000	1.1500	+15.000%	28	1,682	-16.522%
2026-03-31	1.0000	1.0200	1.0000	1.0000	-4.762%	33	1,654	-4.000%
2026-03-30	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,624	-8.571%
2026-03-27	1.0000	1.0000	0.9500	0.9500	-13.636%	2	1,623	+1.053%
2026-03-24	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,623	-12.727%
2026-03-23	1.0600	1.1900	0.9000	1.0500	-5.405%	11	1,624	-8.571%
2026-03-20	1.0000	1.1100	0.9500	1.1100	+0.909%	145	1,616	-13.514%
2026-03-19	1.1700	1.2000	1.0000	1.1000	-4.348%	421	1,481	-12.727%
2026-03-18	1.2500	1.2500	1.1500	1.1500	-11.538%	182	1,072	-16.522%
2026-03-17	1.3500	1.3500	1.3000	1.3000	+4.000%	4	906	-26.154%
2026-03-16	1.5000	1.5000	1.2500	1.2500	-13.793%	16	907	-23.200%
2026-03-13	1.4500	1.6000	1.4300	1.4500	-9.375%	38	905	-33.793%
2026-03-10	1.5000	1.6200	1.5000	1.6000	+14.286%	6	870	-40.000%
2026-03-09	1.3800	1.4000	1.3800	1.4000	-3.448%	20	864	-31.429%
2026-03-06	1.4000	1.4500	1.4000	1.4500	0.000%	26	874	-33.793%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-4.605%	2	848	-33.793%
2026-03-04	1.5500	1.5500	1.5200	1.5200	-12.139%	3	848	-36.842%
2026-03-03	1.8300	1.8300	1.7300	1.7300	-1.143%	12	845	-44.509%
2026-03-02	1.4500	1.7700	1.4500	1.7500	-4.891%	9	857	-45.143%
2026-02-27	1.8400	1.8400	1.8400	1.8400	+2.222%	5	856	-47.826%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+5.882%	1	860	-46.667%
2026-02-24	1.5000	1.7000	1.3500	1.7000	+36.000%	101	860	-43.529%
2026-02-20	1.3500	1.3500	1.2500	1.2500	-10.714%	18	763	-23.200%
2026-02-19	1.3000	1.4000	1.3000	1.4000	+10.236%	2	745	-31.429%
2026-02-18	1.3500	1.5000	1.2500	1.2700	-9.286%	31	745	-24.409%
2026-02-17	1.6700	1.6900	1.3000	1.4000	-17.647%	54	716	-31.429%
2026-02-13	1.6500	1.7500	1.6500	1.7000	+3.030%	28	679	-43.529%
2026-02-12	1.7000	1.7500	1.6500	1.6500	-4.070%	24	679	-41.818%
2026-02-11	1.9000	1.9000	1.7200	1.7200	-4.444%	5	691	-44.186%
2026-02-10	1.8500	1.9200	1.8000	1.8000	-10.000%	4	693	-46.667%
2026-02-09	2.0300	2.0700	1.9400	2.0000	-3.382%	158	693	-52.000%
2026-02-06	1.9000	2.0700	1.8000	2.0700	+11.892%	133	543	-53.623%
2026-02-05	2.1000	2.1000	1.8500	1.8500	-13.953%	16	451	-48.108%
2026-02-04	2.5000	2.5000	2.1000	2.1500	-14.683%	7	444	-55.349%
2026-02-03	2.2800	2.8500	2.2800	2.5200	+14.545%	6	442	-61.905%
2026-02-02	2.3500	2.3500	2.1500	2.2000	-2.222%	24	440	-56.364%
2026-01-30	2.7000	2.8000	2.1000	2.2500	-19.643%	77	461	-57.333%
2026-01-29	3.1000	3.3000	2.8000	2.8000	-22.222%	155	422	-65.714%
2026-01-28	3.6000	3.8000	3.5000	3.6000	-2.703%	106	424	-73.333%
2026-01-27	3.1000	3.7000	2.9600	3.7000	+8.824%	59	362	-74.054%
2026-01-26	3.6000	3.8000	3.2000	3.4000	+15.646%	163	338	-71.765%
2026-01-23	2.9800	3.0000	2.9000	2.9400	+1.379%	12	318	-67.347%
2026-01-22	2.6000	2.9000	2.6000	2.9000	+13.725%	12	317	-66.897%
2026-01-21	2.5500	2.5500	2.5500	2.5500	-5.556%	1	306	-62.353%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+2.273%	10	305	-64.444%
2026-01-16	2.6400	2.6400	2.6400	2.6400	-2.222%	2	297	-63.636%
2026-01-15	2.7500	2.7500	2.4000	2.7000	+1.887%	20	297	-64.444%
2026-01-14	2.4000	2.6500	2.4000	2.6500	+20.455%	94	282	-63.774%
2026-01-13	2.5000	2.5900	2.2000	2.2000	-12.000%	82	192	-56.364%
2026-01-12	2.5800	3.0000	2.3600	2.5000	+12.108%	13	110	-61.600%
2026-01-09	2.2600	2.2600	2.2000	2.2300	0.000%	100	100	-56.951%