Dark

TMQ20280121C3
TMQ Jan 21 2028 3.00 Call (TMQ280121C00003000)
option OPRA

EOD

Sep 4, 2026

1.54-6.098%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5000	1.5400	1.5000	1.5400	-6.098%	2	651	0.000%
2026-09-03	1.6400	1.6400	1.6400	1.6400	-15.026%	1	651	-6.098%
2026-08-27	1.9300	1.9300	1.9300	1.9300	+2.660%	2	651	-20.207%
2026-08-26	1.8800	1.8800	1.8800	1.8800	-8.293%	2	649	-18.085%
2026-08-25	1.9300	2.0500	1.9300	2.0500	+2.500%	5	647	-24.878%
2026-08-24	2.1300	2.1400	1.9300	2.0000	+3.627%	7	643	-23.000%
2026-08-21	1.9300	1.9300	1.9300	1.9300	+3.763%	15	640	-20.207%
2026-08-20	2.2000	2.2000	1.8500	1.8600	-0.535%	8	640	-17.204%
2026-08-19	1.8700	1.8700	1.8700	1.8700	+3.889%	3	633	-17.647%
2026-08-18	1.8000	1.8000	1.8000	1.8000	-5.263%	1	633	-14.444%
2026-08-17	1.9900	1.9900	1.9000	1.9000	0.000%	2	633	-18.947%
2026-08-14	1.9000	1.9000	1.9000	1.9000	-2.564%	5	632	-18.947%
2026-08-13	1.9500	1.9500	1.9500	1.9500	-4.878%	1	632	-21.026%
2026-08-12	2.1500	2.1500	2.0500	2.0500	-4.651%	13	632	-24.878%
2026-08-11	2.1300	2.1800	2.1300	2.1500	+3.365%	15	622	-28.372%
2026-08-07	1.9000	2.0800	1.9000	2.0800	+18.857%	3	618	-25.962%
2026-08-03	1.5400	1.7500	1.5000	1.7500	+12.903%	14	618	-12.000%
2026-07-31	1.5500	1.5500	1.5500	1.5500	+3.333%	10	618	-0.645%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+7.143%	1	618	+2.667%
2026-07-28	1.4400	1.4400	1.4000	1.4000	-2.098%	11	618	+10.000%
2026-07-27	1.4500	1.4500	1.4300	1.4300	-4.027%	101	619	+7.692%
2026-07-24	1.4900	1.4900	1.4900	1.4900	-3.871%	9	634	+3.356%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-1.274%	2	634	-0.645%
2026-07-21	1.5500	1.5700	1.5500	1.5700	-4.848%	22	634	-1.911%
2026-07-20	1.6500	1.6500	1.6500	1.6500	+20.438%	1	614	-6.667%
2026-07-17	1.4000	1.4500	1.3400	1.3700	-5.517%	10	614	+12.409%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-12.121%	2	612	+6.207%
2026-07-15	1.6500	1.6500	1.6500	1.6500	+3.125%	5	612	-6.667%
2026-07-14	1.6000	1.6000	1.6000	1.6000	+1.911%	1	612	-3.750%
2026-07-13	1.5500	1.5700	1.5000	1.5700	-1.875%	243	612	-1.911%
2026-07-10	1.6200	1.6800	1.6000	1.6000	-6.977%	470	844	-3.750%
2026-07-09	1.6900	1.7200	1.6900	1.7200	+7.500%	2	1,221	-10.465%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-5.882%	4	1,221	-3.750%
2026-07-07	1.7000	1.7000	1.6700	1.7000	-10.053%	135	1,225	-9.412%
2026-07-02	2.0200	2.0200	1.8900	1.8900	-3.571%	44	1,269	-18.519%
2026-07-01	1.9800	1.9800	1.9600	1.9600	+5.946%	7	1,269	-21.429%
2026-06-30	1.9500	1.9500	1.8000	1.8500	-7.500%	293	1,266	-16.757%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+7.527%	100	1,545	-23.000%
2026-06-25	1.8600	1.8600	1.8600	1.8600	-13.488%	1	1,445	-17.204%
2026-06-23	2.0100	2.1500	2.0100	2.1500	-3.153%	8	1,444	-28.372%
2026-06-16	2.2200	2.2200	2.2200	2.2200	-3.478%	1	1,436	-30.631%
2026-06-15	2.3000	2.3000	2.3000	2.3000	+12.195%	100	1,537	-33.043%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,537	-24.878%
2026-06-09	2.1000	2.1000	2.1000	2.1000	-12.134%	10	1,538	-26.667%
2026-06-08	2.3900	2.3900	2.3900	2.3900	-11.481%	1	1,538	-35.565%
2026-06-03	2.7000	2.7000	2.7000	2.7000	-8.475%	2	1,537	-42.963%
2026-06-02	3.0000	3.0000	2.9500	2.9500	+1.724%	2	1,535	-47.797%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+3.571%	2	1,533	-46.897%
2026-05-28	2.8000	2.8000	2.8000	2.8000	+21.739%	290	1,535	-45.000%
2026-05-21	2.2700	2.3000	2.2700	2.3000	+5.991%	101	1,247	-33.043%
2026-05-20	2.1700	2.1700	2.1700	2.1700	-16.538%	5	1,247	-29.032%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-4.412%	4	1,141	-40.769%
2026-05-12	2.8000	2.8000	2.7200	2.7200	-12.258%	61	1,145	-43.382%
2026-05-11	2.7800	3.1000	2.7800	3.1000	+12.727%	9	1,145	-50.323%
2026-05-08	2.7800	2.7800	2.7500	2.7500	-11.290%	4	1,085	-44.000%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+15.672%	1	1,083	-50.323%
2026-05-06	2.5000	2.7000	2.5000	2.6800	+7.200%	101	1,082	-42.537%
2026-05-05	2.5500	2.5500	2.5000	2.5000	+1.215%	700	981	-38.400%
2026-05-04	2.4700	2.4700	2.4700	2.4700	-6.792%	3	281	-37.652%
2026-04-30	2.3500	2.6500	2.3500	2.6500	+32.500%	2	278	-41.887%
2026-04-22	2.6600	2.6600	2.0000	2.0000	-15.254%	10	276	-23.000%
2026-04-10	2.3600	2.3600	2.3600	2.3600	+9.767%	1	270	-34.746%
2026-04-07	2.1700	2.1700	2.1500	2.1500	+22.857%	2	269	-28.372%
2026-03-30	1.9500	1.9500	1.7500	1.7500	-7.895%	8	267	-12.000%
2026-03-27	1.9200	1.9800	1.9000	1.9000	+2.703%	40	263	-18.947%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-6.091%	1	272	-16.757%
2026-03-24	1.9700	1.9700	1.9700	1.9700	+8.242%	1	272	-21.827%
2026-03-20	1.9100	1.9100	1.8200	1.8200	-25.714%	3	272	-15.385%
2026-03-13	2.4500	2.4500	2.4500	2.4500	0.000%	1	270	-37.143%
2026-03-11	2.4500	2.4500	2.4500	2.4500	-2.000%	2	271	-37.143%
2026-03-10	2.4800	2.5000	2.4700	2.5000	+2.459%	6	273	-38.400%
2026-03-09	2.8000	2.8000	2.4400	2.4400	-6.870%	6	267	-36.885%
2026-03-04	2.7000	2.7000	2.6200	2.6200	-5.755%	4	262	-41.221%
2026-02-27	2.7800	2.7800	2.7800	2.7800	+2.963%	1	258	-44.604%
2026-02-26	2.6000	2.7000	2.6000	2.7000	-4.930%	3	257	-42.963%
2026-02-25	2.9200	2.9200	2.8400	2.8400	+3.273%	2	260	-45.775%
2026-02-24	2.3500	2.7900	2.3500	2.7500	+19.565%	8	260	-44.000%
2026-02-20	2.3100	2.4000	2.3000	2.3000	+6.977%	7	260	-33.043%
2026-02-19	2.2300	2.2300	2.0700	2.1500	-8.511%	14	257	-28.372%
2026-02-18	2.3500	2.3700	2.3000	2.3500	+2.174%	12	254	-34.468%
2026-02-17	2.2800	2.3000	2.1800	2.3000	-14.815%	4	244	-33.043%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-6.897%	1	242	-42.963%
2026-02-10	3.0000	3.0500	2.9000	2.9000	+26.087%	33	242	-46.897%
2026-02-09	2.8400	3.1000	2.3000	2.3000	-22.034%	149	211	-33.043%
2026-02-06	3.0100	3.0100	2.9500	2.9500	+5.735%	4	65	-47.797%
2026-02-05	3.3000	3.3100	2.7900	2.7900	-18.895%	20	62	-44.803%
2026-02-04	3.7000	3.7000	3.4400	3.4400	-10.881%	3	51	-55.233%
2026-02-03	3.5000	3.8800	3.5000	3.8600	+21.003%	9	53	-60.104%
2026-02-02	3.4000	3.4000	3.1900	3.1900	-8.857%	3	52	-51.724%
2026-01-30	4.0000	4.1000	3.5000	3.5000	-21.700%	8	52	-56.000%
2026-01-29	4.4000	4.6300	4.4000	4.4700	-11.485%	12	46	-65.548%
2026-01-28	4.9600	5.1300	4.9600	5.0500	+7.447%	8	57	-69.505%
2026-01-27	4.2000	4.7000	4.2000	4.7000	-1.053%	16	57	-67.234%
2026-01-26	4.7500	4.9200	4.7000	4.7500	+12.827%	34	47	-67.579%
2026-01-22	4.0000	4.2100	3.9000	4.2100	+13.784%	10	37	-63.420%
2026-01-21	4.0500	4.0500	3.7000	3.7000	-6.329%	9	28	-58.378%
2026-01-20	3.8600	4.3800	3.6800	3.9500	+1.282%	24	26	-61.013%
2026-01-15	3.9000	3.9000	3.9000	3.9000	+8.333%	1	8	-60.513%
2026-01-14	3.7000	3.7000	3.6000	3.6000	0.000%	3	8	-57.222%
2026-01-13	4.1000	4.1000	3.5700	3.6000	-1.370%	8	6	-57.222%
2026-01-12	3.6500	3.6500	3.6500	3.6500	+14.063%	1	2	-57.808%
2026-01-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-51.875%