Dark

TMQ20280121C4
TMQ Jan 21 2028 4.00 Call (TMQ280121C00004000)
option OPRA

EOD

Sep 4, 2026

1.35-2.174%(-0.03)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.1200	1.3500	1.1000	1.3500	-2.174%	30	704	0.000%
2026-09-03	1.4000	1.4500	1.3600	1.3800	-1.429%	23	704	-2.174%
2026-09-02	1.3600	1.5100	1.3400	1.4000	+1.449%	22	703	-3.571%
2026-09-01	1.5400	1.5400	1.3800	1.3800	-14.815%	23	703	-2.174%
2026-08-31	1.6400	1.6400	1.6100	1.6200	-6.897%	6	704	-16.667%
2026-08-27	1.7600	1.7900	1.6700	1.7400	0.000%	10	704	-22.414%
2026-08-26	1.6800	1.7600	1.6800	1.7400	-5.435%	36	704	-22.414%
2026-08-25	1.8500	1.8500	1.7000	1.8400	0.000%	14	704	-26.630%
2026-08-24	1.9100	1.9100	1.6900	1.8400	-1.075%	20	701	-26.630%
2026-08-21	1.6500	1.9000	1.6000	1.8600	+11.377%	26	701	-27.419%
2026-08-19	1.5500	1.7400	1.5500	1.6700	+7.742%	13	698	-19.162%
2026-08-18	1.5000	1.6800	1.5000	1.5500	-14.835%	369	698	-12.903%
2026-08-14	1.7600	1.8400	1.7400	1.8200	+7.059%	12	712	-25.824%
2026-08-13	1.8000	1.8000	1.7000	1.7000	-10.526%	2	712	-20.588%
2026-08-12	1.9000	1.9000	1.9000	1.9000	-2.564%	10	711	-28.947%
2026-08-10	1.9500	1.9500	1.9500	1.9500	+8.333%	1	701	-30.769%
2026-08-07	1.8000	1.8000	1.8000	1.8000	+12.500%	2	700	-25.000%
2026-08-06	1.5500	1.6200	1.5500	1.6000	+8.108%	27	700	-15.625%
2026-08-05	1.5000	1.7000	1.4300	1.4800	-3.268%	16	725	-8.784%
2026-08-04	1.4000	1.6800	1.3800	1.5300	+12.500%	43	726	-11.765%
2026-08-03	1.3000	1.3700	1.2600	1.3600	+3.817%	30	705	-0.735%
2026-07-31	1.2200	1.3400	1.2200	1.3100	-2.963%	22	705	+3.053%
2026-07-30	1.2200	1.3500	1.2000	1.3500	+15.385%	16	705	0.000%
2026-07-29	1.1700	1.1700	1.1700	1.1700	-2.500%	4	705	+15.385%
2026-07-28	1.2300	1.2300	1.2000	1.2000	-7.692%	11	705	+12.500%
2026-07-23	1.3000	1.3000	1.3000	1.3000	+4.000%	1	705	+3.846%
2026-07-21	1.3500	1.3500	1.2500	1.2500	+5.932%	18	706	+8.000%
2026-07-20	1.1800	1.1800	1.1800	1.1800	-7.087%	5	722	+14.407%
2026-07-16	1.2700	1.2700	1.2700	1.2700	-9.286%	8	722	+6.299%
2026-07-10	1.4800	1.5700	1.4000	1.4000	+3.704%	10	722	-3.571%
2026-07-09	1.4900	1.4900	1.3500	1.3500	-6.897%	2	727	0.000%
2026-07-07	1.4000	1.5400	1.4000	1.4500	-35.556%	28	727	-6.897%
2026-07-06	2.2500	2.2500	2.2500	2.2500	+40.625%	1	746	-40.000%
2026-07-02	1.6000	1.6000	1.6000	1.6000	-15.789%	25	720	-15.625%
2026-06-30	1.9000	1.9000	1.9000	1.9000	+15.152%	10	720	-28.947%
2026-06-29	1.6500	1.6500	1.6500	1.6500	+3.125%	1	710	-18.182%
2026-06-24	1.6500	1.7100	1.6000	1.6000	-13.514%	13	709	-15.625%
2026-06-22	2.4500	2.4500	1.8500	1.8500	+15.625%	16	700	-27.027%
2026-06-18	1.9200	1.9200	1.6000	1.6000	-27.273%	7	679	-15.625%
2026-06-15	2.3000	2.3000	2.2000	2.2000	+12.821%	3	679	-38.636%
2026-06-12	1.9500	1.9500	1.9500	1.9500	+8.333%	1	679	-30.769%
2026-06-11	1.8200	1.8400	1.8000	1.8000	-20.000%	140	679	-25.000%
2026-06-08	2.2500	2.2500	2.2500	2.2500	0.000%	1	819	-40.000%
2026-06-05	2.2500	2.2500	2.2500	2.2500	-9.639%	1	818	-40.000%
2026-06-03	2.7000	2.7000	2.4900	2.4900	-9.783%	3	817	-45.783%
2026-06-02	2.3000	2.7600	2.3000	2.7600	-8.000%	2	814	-51.087%
2026-06-01	2.7300	3.0000	2.7300	3.0000	+20.000%	43	816	-55.000%
2026-05-29	2.4700	2.5200	2.0500	2.5000	+6.838%	11	773	-46.000%
2026-05-28	2.3400	2.3400	2.3400	2.3400	+8.333%	1	762	-42.308%
2026-05-27	2.2000	2.2000	2.1500	2.1600	-1.370%	14	762	-37.500%
2026-05-26	2.2800	2.3000	2.1900	2.1900	+12.887%	118	774	-38.356%
2026-05-21	2.0500	2.0500	1.9400	1.9400	-5.366%	15	656	-30.412%
2026-05-20	2.0500	2.0500	2.0500	2.0500	+2.500%	3	656	-34.146%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-13.043%	50	588	-32.500%
2026-05-14	2.4500	2.4500	2.3000	2.3000	-10.156%	111	588	-41.304%
2026-05-13	2.5600	2.5600	2.5600	2.5600	+2.400%	1	569	-47.266%
2026-05-11	2.4500	2.5000	2.4500	2.5000	+13.636%	9	569	-46.000%
2026-05-08	2.3000	2.4000	2.2000	2.2000	-10.204%	25	574	-38.636%
2026-05-06	2.3500	2.5100	2.3500	2.4500	+11.364%	18	588	-44.898%
2026-05-05	2.2000	2.2000	2.2000	2.2000	0.000%	1	572	-38.636%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-4.348%	2	571	-38.636%
2026-05-01	2.4000	2.4000	2.3000	2.3000	0.000%	13	556	-41.304%
2026-04-30	2.1500	2.3200	2.1500	2.3000	+5.023%	11	556	-41.304%
2026-04-27	2.0000	2.1900	2.0000	2.1900	+10.606%	7	545	-38.356%
2026-04-24	2.1000	2.1000	1.9800	1.9800	-7.907%	37	544	-31.818%
2026-04-23	2.2900	2.2900	2.1500	2.1500	-8.511%	11	511	-37.209%
2026-04-22	2.4400	2.4500	2.3500	2.3500	+2.174%	13	500	-42.553%
2026-04-21	2.3000	2.3000	2.3000	2.3000	+2.222%	10	478	-41.304%
2026-04-20	2.7500	2.7500	2.2500	2.2500	-4.255%	5	478	-40.000%
2026-04-17	2.3000	2.4000	2.3000	2.3500	+5.856%	13	476	-42.553%
2026-04-16	2.3000	2.3000	2.2200	2.2200	+6.731%	22	486	-39.189%
2026-04-10	2.1100	2.1100	2.0800	2.0800	+12.432%	2	465	-35.096%
2026-04-07	1.8500	1.8500	1.8500	1.8500	-4.145%	2	465	-27.027%
2026-04-01	1.9000	1.9800	1.9000	1.9300	+35.915%	9	465	-30.052%
2026-03-30	1.4200	1.4200	1.4200	1.4200	-13.939%	7	464	-4.930%
2026-03-27	1.6500	1.6500	1.6500	1.6500	0.000%	1	464	-18.182%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-4.070%	1	464	-18.182%
2026-03-19	1.7200	1.7200	1.7200	1.7200	-20.000%	7	464	-21.512%
2026-03-16	2.1500	2.1500	2.1500	2.1500	-5.286%	4	464	-37.209%
2026-03-10	2.2700	2.2700	2.2700	2.2700	+5.581%	2	460	-40.529%
2026-03-06	2.1500	2.1500	2.1500	2.1500	-6.522%	1	460	-37.209%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-6.122%	1	460	-41.304%
2026-03-04	2.4500	2.4500	2.4500	2.4500	+13.426%	3	459	-44.898%
2026-03-03	2.1600	2.1600	2.1600	2.1600	-13.600%	2	459	-37.500%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-3.846%	1	459	-46.000%
2026-02-25	2.5500	2.8500	2.5400	2.6000	+7.884%	45	419	-48.077%
2026-02-24	2.2000	2.8400	2.0500	2.4100	+10.550%	21	419	-43.983%
2026-02-23	2.0000	2.1800	2.0000	2.1800	-0.909%	2	399	-38.073%
2026-02-20	2.0100	2.2000	1.9500	2.2000	+8.911%	3	400	-38.636%
2026-02-19	2.0200	2.0200	2.0200	2.0200	-4.717%	1	399	-33.168%
2026-02-18	2.0500	2.1200	2.0500	2.1200	+3.415%	11	399	-36.321%
2026-02-17	2.4000	2.4000	2.0500	2.0500	-26.786%	6	390	-34.146%
2026-02-11	2.8000	2.8000	2.8000	2.8000	0.000%	1	384	-51.786%
2026-02-10	2.8000	2.8000	2.8000	2.8000	+1.083%	1	383	-51.786%
2026-02-09	2.7000	2.8000	2.6400	2.7700	-1.071%	296	382	-51.264%
2026-02-06	2.8000	2.8000	2.8000	2.8000	-5.085%	10	86	-51.786%
2026-02-02	2.9500	2.9500	2.9500	2.9500	-7.813%	1	76	-54.237%
2026-01-30	3.7500	3.7500	3.2000	3.2000	-31.915%	6	75	-57.813%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+4.444%	2	69	-71.277%
2026-01-26	4.8000	4.8000	4.5000	4.5000	+11.663%	40	69	-70.000%
2026-01-23	4.1000	4.1100	4.0300	4.0300	-3.357%	3	29	-66.501%
2026-01-22	4.1700	4.1700	4.1700	4.1700	+12.703%	1	27	-67.626%
2026-01-21	3.7000	3.7000	3.7000	3.7000	+5.413%	3	26	-63.514%
2026-01-16	3.5100	3.5100	3.5100	3.5100	-5.135%	2	23	-61.538%
2026-01-12	3.5000	3.7000	3.5000	3.7000	+15.625%	12	23	-63.514%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-3.030%	7	11	-57.813%
2026-01-07	3.3000	3.3000	3.3000	3.3000	+26.923%	3	4	-59.091%
2025-12-31	2.6000	2.6000	2.6000	2.6000	0.000%	1	0	-48.077%