Dark

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

EOD

Sep 3, 2026

0.6500-15.584%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8000	0.8000	0.6500	0.6500	-15.584%	2	3,912	0.000%
2026-09-02	0.7700	0.7700	0.7700	0.7700	+16.667%	8	3,911	-15.584%
2026-09-01	0.7000	0.7500	0.5000	0.6600	-21.429%	18	3,911	-1.515%
2026-08-31	0.8400	0.8400	0.8400	0.8400	-6.667%	10	3,912	-22.619%
2026-08-28	1.0000	1.0000	0.9000	0.9000	+5.882%	6	3,902	-27.778%
2026-08-27	0.8100	0.8500	0.8100	0.8500	-7.609%	2	3,896	-23.529%
2026-08-26	0.9200	0.9200	0.9200	0.9200	-3.158%	2	3,895	-29.348%
2026-08-25	0.9000	0.9900	0.9000	0.9500	+6.742%	3	3,895	-31.579%
2026-08-24	0.9300	0.9300	0.8900	0.8900	-11.000%	7	3,892	-26.966%
2026-08-21	0.8900	1.0500	0.8900	1.0000	+17.647%	29	3,891	-35.000%
2026-08-20	1.2000	1.2000	0.8500	0.8500	0.000%	7	3,869	-23.529%
2026-08-19	0.8000	0.8500	0.7800	0.8500	-5.556%	12	3,862	-23.529%
2026-08-17	0.9000	0.9500	0.8500	0.9000	-5.263%	11	3,858	-27.778%
2026-08-14	0.8500	0.9500	0.8500	0.9500	0.000%	2	3,860	-31.579%
2026-08-13	0.8000	1.0700	0.8000	0.9500	-15.929%	7	3,860	-31.579%
2026-08-12	0.9500	1.1300	0.9500	1.1300	+25.556%	29	3,857	-42.478%
2026-08-11	1.1000	1.1000	0.9000	0.9000	-18.182%	8	3,851	-27.778%
2026-08-10	0.9500	1.1300	0.9500	1.1000	+2.804%	43	3,847	-40.909%
2026-08-07	0.8000	1.1000	0.8000	1.0700	+10.309%	32	3,832	-39.252%
2026-08-06	0.8500	0.9700	0.8500	0.9700	+5.435%	5	3,822	-32.990%
2026-08-05	0.7300	0.9200	0.7300	0.9200	+15.000%	206	3,821	-29.348%
2026-08-04	0.3500	0.9000	0.3500	0.8000	+33.333%	210	3,620	-18.750%
2026-08-03	0.6000	0.8000	0.5800	0.6000	-26.829%	15	3,419	+8.333%
2026-07-31	0.7000	0.8200	0.7000	0.8200	-3.529%	23	3,421	-20.732%
2026-07-30	0.7500	0.8500	0.7500	0.8500	+30.769%	9	3,398	-23.529%
2026-07-29	0.6500	0.6900	0.6000	0.6500	0.000%	28	3,395	0.000%
2026-07-28	0.7200	0.7200	0.6100	0.6500	-13.333%	5	3,410	0.000%
2026-07-27	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,407	-13.333%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-12.500%	2	3,405	-7.143%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+6.667%	1	3,404	-18.750%
2026-07-22	0.8100	0.8100	0.7500	0.7500	+7.143%	5	3,404	-13.333%
2026-07-21	0.6300	0.7000	0.6300	0.7000	+2.941%	3	3,400	-7.143%
2026-07-20	0.6800	0.6800	0.6800	0.6800	+13.333%	10	3,399	-4.412%
2026-07-17	0.6500	0.6500	0.6000	0.6000	-7.692%	120	3,389	+8.333%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-7.143%	69	3,269	0.000%
2026-07-15	0.7500	0.7500	0.7000	0.7000	-6.667%	162	3,202	-7.143%
2026-07-14	0.7700	0.8000	0.7500	0.7500	0.000%	130	3,040	-13.333%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-6.250%	72	2,923	-13.333%
2026-07-10	0.8000	0.8000	0.8000	0.8000	0.000%	20	2,858	-18.750%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+6.667%	100	2,838	-18.750%
2026-07-08	0.7500	0.7500	0.7200	0.7500	-9.639%	29	2,738	-13.333%
2026-07-07	0.8100	0.8300	0.8100	0.8300	+3.750%	2	2,711	-21.687%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-16.667%	1	2,711	-18.750%
2026-07-02	0.9600	0.9600	0.9600	0.9600	+1.053%	9	2,712	-32.292%
2026-07-01	1.0000	1.0000	0.9500	0.9500	-7.767%	2	2,712	-31.579%
2026-06-30	0.9000	1.0300	0.9000	1.0300	+14.444%	3	2,712	-36.893%
2026-06-26	0.8200	0.9000	0.8200	0.9000	-4.255%	102	2,710	-27.778%
2026-06-25	0.9400	0.9400	0.9400	0.9400	+1.075%	1	2,641	-30.851%
2026-06-24	1.0000	1.0100	0.9300	0.9300	-15.455%	25	2,641	-30.108%
2026-06-23	1.1000	1.1000	1.1000	1.1000	0.000%	2	2,641	-40.909%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-4.348%	6	2,641	-40.909%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-0.862%	9	2,641	-43.478%
2026-06-17	1.1600	1.1600	1.1600	1.1600	+2.655%	2	2,641	-43.966%
2026-06-16	1.1800	1.1800	1.1300	1.1300	-5.833%	6	2,641	-42.478%
2026-06-15	1.3500	1.3500	1.2000	1.2000	-4.000%	106	2,551	-45.833%
2026-06-12	1.2000	1.2500	1.1500	1.2500	+0.806%	16	2,551	-48.000%
2026-06-11	1.1200	1.2400	1.0900	1.2400	+9.735%	3	2,551	-47.581%
2026-06-10	1.2500	1.2500	1.1300	1.1300	-13.077%	13	2,549	-42.478%
2026-06-09	1.4000	1.4000	1.1000	1.3000	-18.750%	18	2,546	-50.000%
2026-06-08	1.2700	1.6000	1.2700	1.6000	+23.077%	13	2,535	-59.375%
2026-06-05	1.5000	1.5000	1.3000	1.3000	-9.091%	2	2,538	-50.000%
2026-06-04	1.4300	1.4300	1.4300	1.4300	-19.209%	1	2,537	-54.545%
2026-06-03	1.7700	1.7700	1.7700	1.7700	+1.143%	2	2,538	-63.277%
2026-06-02	1.8400	1.8400	1.7500	1.7500	+20.690%	15	2,540	-62.857%
2026-06-01	1.6000	1.6500	1.4500	1.4500	-5.229%	24	2,535	-55.172%
2026-05-29	1.5500	1.6000	1.5000	1.5300	+9.286%	41	2,533	-57.516%
2026-05-28	1.3000	1.4000	1.3000	1.4000	+3.704%	9	2,524	-53.571%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+17.391%	6	2,524	-51.852%
2026-05-26	1.3500	1.3500	1.1500	1.1500	0.000%	64	2,519	-43.478%
2026-05-21	1.1700	1.2000	1.0000	1.1500	+15.000%	55	2,518	-43.478%
2026-05-20	1.2000	1.2000	1.0000	1.0000	-16.667%	9	2,518	-35.000%
2026-05-19	1.1100	1.2000	1.1100	1.2000	+11.111%	8	2,475	-45.833%
2026-05-18	1.1400	1.1400	1.0800	1.0800	-12.903%	35	2,475	-39.815%
2026-05-15	1.1500	1.2400	1.1500	1.2400	-4.615%	6	2,475	-47.581%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-13.333%	1	2,492	-50.000%
2026-05-13	1.4500	1.5000	1.3000	1.5000	+3.448%	3	2,492	-56.667%
2026-05-12	1.2000	1.4500	1.2000	1.4500	0.000%	3	2,492	-55.172%
2026-05-11	1.6000	1.6000	1.4500	1.4500	+7.407%	20	2,492	-55.172%
2026-05-08	1.2000	1.6500	1.2000	1.3500	+12.500%	15	2,477	-51.852%
2026-05-07	1.6200	1.6200	1.2000	1.2000	-14.286%	111	2,476	-45.833%
2026-05-06	1.4000	1.6500	1.3500	1.4000	+14.754%	144	2,372	-53.571%
2026-05-05	1.3000	1.3000	1.2000	1.2200	-6.154%	165	2,237	-46.721%
2026-05-04	1.4000	1.4000	1.2500	1.3000	-5.797%	47	2,105	-50.000%
2026-05-01	1.2500	1.3800	1.2000	1.3800	+2.222%	79	2,076	-52.899%
2026-04-30	1.2500	1.3800	1.2400	1.3500	+22.727%	170	2,076	-51.852%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+22.222%	1	1,991	-40.909%
2026-04-28	1.2000	1.2000	0.9000	0.9000	-31.818%	28	1,992	-27.778%
2026-04-27	1.3000	1.3200	1.2900	1.3200	+8.197%	18	1,972	-50.758%
2026-04-24	1.3000	1.3000	1.2000	1.2200	-19.737%	20	1,972	-46.721%
2026-04-23	1.4400	1.5200	1.2000	1.5200	+8.571%	4	1,975	-57.237%
2026-04-22	1.6000	1.6000	1.2000	1.4000	+4.478%	137	1,971	-53.571%
2026-04-21	1.3000	1.3400	1.3000	1.3400	-4.286%	4	1,834	-51.493%
2026-04-20	1.4000	1.4000	1.3000	1.4000	+4.478%	12	1,834	-53.571%
2026-04-17	1.1500	1.3400	1.1500	1.3400	-4.286%	80	1,844	-51.493%
2026-04-16	1.4000	1.4000	1.4000	1.4000	0.000%	5	1,764	-53.571%
2026-04-15	1.3500	1.4000	1.3000	1.4000	+7.692%	6	1,759	-53.571%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-7.143%	2	1,753	-50.000%
2026-04-09	1.2000	1.4000	1.2000	1.4000	+12.000%	40	1,751	-53.571%
2026-04-08	1.1500	1.2500	1.1500	1.2500	+19.048%	14	1,741	-48.000%
2026-04-07	1.0900	1.0900	1.0500	1.0500	-13.223%	21	1,729	-38.095%
2026-04-06	1.1000	1.2100	1.1000	1.2100	+13.084%	29	1,708	-46.281%
2026-04-02	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,682	-39.252%
2026-04-01	1.1000	1.1800	1.1000	1.1500	+15.000%	28	1,682	-43.478%
2026-03-31	1.0000	1.0200	1.0000	1.0000	-4.762%	33	1,654	-35.000%
2026-03-30	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,624	-38.095%
2026-03-27	1.0000	1.0000	0.9500	0.9500	-13.636%	2	1,623	-31.579%
2026-03-24	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,623	-40.909%
2026-03-23	1.0600	1.1900	0.9000	1.0500	-5.405%	11	1,624	-38.095%
2026-03-20	1.0000	1.1100	0.9500	1.1100	+0.909%	145	1,616	-41.441%
2026-03-19	1.1700	1.2000	1.0000	1.1000	-4.348%	421	1,481	-40.909%
2026-03-18	1.2500	1.2500	1.1500	1.1500	-11.538%	182	1,072	-43.478%
2026-03-17	1.3500	1.3500	1.3000	1.3000	+4.000%	4	906	-50.000%
2026-03-16	1.5000	1.5000	1.2500	1.2500	-13.793%	16	907	-48.000%
2026-03-13	1.4500	1.6000	1.4300	1.4500	-9.375%	38	905	-55.172%
2026-03-10	1.5000	1.6200	1.5000	1.6000	+14.286%	6	870	-59.375%
2026-03-09	1.3800	1.4000	1.3800	1.4000	-3.448%	20	864	-53.571%
2026-03-06	1.4000	1.4500	1.4000	1.4500	0.000%	26	874	-55.172%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-4.605%	2	848	-55.172%
2026-03-04	1.5500	1.5500	1.5200	1.5200	-12.139%	3	848	-57.237%
2026-03-03	1.8300	1.8300	1.7300	1.7300	-1.143%	12	845	-62.428%
2026-03-02	1.4500	1.7700	1.4500	1.7500	-4.891%	9	857	-62.857%
2026-02-27	1.8400	1.8400	1.8400	1.8400	+2.222%	5	856	-64.674%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+5.882%	1	860	-63.889%
2026-02-24	1.5000	1.7000	1.3500	1.7000	+36.000%	101	860	-61.765%
2026-02-20	1.3500	1.3500	1.2500	1.2500	-10.714%	18	763	-48.000%
2026-02-19	1.3000	1.4000	1.3000	1.4000	+10.236%	2	745	-53.571%
2026-02-18	1.3500	1.5000	1.2500	1.2700	-9.286%	31	745	-48.819%
2026-02-17	1.6700	1.6900	1.3000	1.4000	-17.647%	54	716	-53.571%
2026-02-13	1.6500	1.7500	1.6500	1.7000	+3.030%	28	679	-61.765%
2026-02-12	1.7000	1.7500	1.6500	1.6500	-4.070%	24	679	-60.606%
2026-02-11	1.9000	1.9000	1.7200	1.7200	-4.444%	5	691	-62.209%
2026-02-10	1.8500	1.9200	1.8000	1.8000	-10.000%	4	693	-63.889%
2026-02-09	2.0300	2.0700	1.9400	2.0000	-3.382%	158	693	-67.500%
2026-02-06	1.9000	2.0700	1.8000	2.0700	+11.892%	133	543	-68.599%
2026-02-05	2.1000	2.1000	1.8500	1.8500	-13.953%	16	451	-64.865%
2026-02-04	2.5000	2.5000	2.1000	2.1500	-14.683%	7	444	-69.767%
2026-02-03	2.2800	2.8500	2.2800	2.5200	+14.545%	6	442	-74.206%
2026-02-02	2.3500	2.3500	2.1500	2.2000	-2.222%	24	440	-70.455%
2026-01-30	2.7000	2.8000	2.1000	2.2500	-19.643%	77	461	-71.111%
2026-01-29	3.1000	3.3000	2.8000	2.8000	-22.222%	155	422	-76.786%
2026-01-28	3.6000	3.8000	3.5000	3.6000	-2.703%	106	424	-81.944%
2026-01-27	3.1000	3.7000	2.9600	3.7000	+8.824%	59	362	-82.432%
2026-01-26	3.6000	3.8000	3.2000	3.4000	+15.646%	163	338	-80.882%
2026-01-23	2.9800	3.0000	2.9000	2.9400	+1.379%	12	318	-77.891%
2026-01-22	2.6000	2.9000	2.6000	2.9000	+13.725%	12	317	-77.586%
2026-01-21	2.5500	2.5500	2.5500	2.5500	-5.556%	1	306	-74.510%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+2.273%	10	305	-75.926%
2026-01-16	2.6400	2.6400	2.6400	2.6400	-2.222%	2	297	-75.379%
2026-01-15	2.7500	2.7500	2.4000	2.7000	+1.887%	20	297	-75.926%
2026-01-14	2.4000	2.6500	2.4000	2.6500	+20.455%	94	282	-75.472%
2026-01-13	2.5000	2.5900	2.2000	2.2000	-12.000%	82	192	-70.455%
2026-01-12	2.5800	3.0000	2.3600	2.5000	+12.108%	13	110	-74.000%
2026-01-09	2.2600	2.2600	2.2000	2.2300	0.000%	100	100	-70.852%