Dark

TMQ20280121C5
TMQ Jan 21 2028 5.00 Call (TMQ280121C00005000)
option OPRA

EOD

Sep 4, 2026

1.10-12.000%(-0.15)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.9700	1.1400	0.9300	1.1000	-12.000%	29	969	0.000%
2026-09-03	1.2200	1.2500	1.1000	1.2500	0.000%	25	969	-12.000%
2026-09-02	1.2100	1.2900	1.1900	1.2500	+1.626%	30	968	-12.000%
2026-09-01	1.3800	1.3800	1.2100	1.2300	-10.219%	22	972	-10.569%
2026-08-31	1.4500	1.4500	1.3600	1.3700	-6.803%	6	972	-19.708%
2026-08-27	1.5800	1.5900	1.4600	1.4700	-0.676%	10	972	-25.170%
2026-08-26	1.5200	1.5400	1.4700	1.4800	-2.632%	36	974	-25.676%
2026-08-25	1.5500	1.5600	1.4500	1.5200	+0.662%	10	969	-27.632%
2026-08-24	1.6200	1.6200	1.4900	1.5100	-6.211%	28	969	-27.152%
2026-08-21	1.4800	1.6500	1.4300	1.6100	+14.184%	67	967	-31.677%
2026-08-19	1.5400	1.5400	1.4100	1.4100	-1.399%	10	945	-21.986%
2026-08-18	1.5000	1.5000	1.3700	1.4300	-0.694%	18	945	-23.077%
2026-08-17	1.6000	1.6000	1.4400	1.4400	-8.280%	4	947	-23.611%
2026-08-14	1.5900	1.6200	1.5400	1.5700	+1.290%	12	945	-29.936%
2026-08-12	1.7000	1.7000	1.5500	1.5500	-6.061%	6	943	-29.032%
2026-08-11	1.6500	1.6500	1.6500	1.6500	0.000%	2	944	-33.333%
2026-08-10	1.7500	1.7500	1.6000	1.6500	+3.125%	5	944	-33.333%
2026-08-07	1.6000	1.6000	1.6000	1.6000	+8.844%	3	942	-31.250%
2026-08-06	1.4300	1.4800	1.3800	1.4700	+5.000%	12	942	-25.170%
2026-08-05	1.2700	1.4900	1.2700	1.4000	+9.375%	18	944	-21.429%
2026-08-04	1.2500	1.3500	1.2200	1.2800	+12.281%	25	943	-14.063%
2026-08-03	1.0000	1.2100	1.0000	1.1400	+1.786%	32	944	-3.509%
2026-07-31	1.1500	1.1900	1.1000	1.1200	+0.901%	22	940	-1.786%
2026-07-30	0.9000	1.1900	0.9000	1.1100	+5.714%	20	939	-0.901%
2026-07-29	1.0900	1.0900	0.9000	1.0500	-2.778%	7	933	+4.762%
2026-07-28	1.1300	1.1300	1.0500	1.0800	-6.087%	7	937	+1.852%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+2.679%	40	936	-4.348%
2026-07-24	1.0500	1.1200	1.0500	1.1200	-0.885%	3	936	-1.786%
2026-07-23	1.1300	1.1300	1.1300	1.1300	-1.739%	1	937	-2.655%
2026-07-22	1.2500	1.2500	1.1500	1.1500	+9.524%	11	937	-4.348%
2026-07-20	1.1000	1.1000	1.0500	1.0500	+3.960%	16	938	+4.762%
2026-07-17	1.0000	1.0300	1.0000	1.0100	-14.407%	4	943	+8.911%
2026-07-16	1.1800	1.1800	1.1800	1.1800	-1.667%	8	941	-6.780%
2026-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	5	941	-8.333%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-14.286%	1	941	-8.333%
2026-07-10	1.3000	1.4000	1.3000	1.4000	+11.111%	4	940	-21.429%
2026-07-09	1.3800	1.3800	1.2600	1.2600	-3.077%	20	940	-12.698%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-7.143%	3	925	-15.385%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+3.704%	5	922	-21.429%
2026-07-02	1.6500	1.6500	1.3500	1.3500	-16.149%	4	922	-18.519%
2026-07-01	1.6100	1.6100	1.6100	1.6100	+5.229%	2	922	-31.677%
2026-06-30	1.5300	1.5300	1.5300	1.5300	+9.286%	1	922	-28.105%
2026-06-29	1.5000	1.5000	1.4000	1.4000	-1.408%	12	922	-21.429%
2026-06-26	1.6000	1.6000	1.3700	1.4200	+5.185%	9	910	-22.535%
2026-06-25	1.5000	1.5000	1.3000	1.3500	-8.163%	4	910	-18.519%
2026-06-24	1.5000	1.5500	1.3000	1.4700	-10.909%	25	910	-25.170%
2026-06-23	1.6000	1.6500	1.5500	1.6500	+4.430%	26	903	-33.333%
2026-06-22	1.7500	1.7500	1.5800	1.5800	-6.509%	104	904	-30.380%
2026-06-18	1.9000	1.9000	1.6900	1.6900	-6.111%	9	945	-34.911%
2026-06-17	1.8000	1.8200	1.8000	1.8000	+1.695%	13	945	-38.889%
2026-06-16	2.0500	2.0500	1.7700	1.7700	+2.312%	4	945	-37.853%
2026-06-11	1.6500	1.7300	1.6000	1.7300	+1.765%	64	942	-36.416%
2026-06-10	1.7000	1.7200	1.7000	1.7000	-7.609%	28	926	-35.294%
2026-06-09	1.8400	1.8400	1.8400	1.8400	-1.075%	1	921	-40.217%
2026-06-08	1.8600	1.8600	1.8600	1.8600	-2.105%	1	921	-40.860%
2026-06-05	2.0500	2.0500	1.8500	1.9000	-10.377%	11	922	-42.105%
2026-06-04	2.3000	2.3000	2.1200	2.1200	-3.636%	3	917	-48.113%
2026-06-03	2.3000	2.3000	2.1500	2.2000	-9.465%	26	916	-50.000%
2026-06-02	2.4900	2.6000	2.4300	2.4300	-1.220%	30	911	-54.733%
2026-06-01	2.4500	2.4600	2.4500	2.4600	+6.957%	12	902	-55.285%
2026-05-29	2.3000	2.3200	2.2000	2.3000	-6.122%	17	892	-52.174%
2026-05-28	2.1100	2.4500	2.1100	2.4500	+11.364%	21	895	-55.102%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+7.317%	4	875	-50.000%
2026-05-26	2.0500	2.0500	2.0500	2.0500	+7.895%	1	871	-46.341%
2026-05-22	1.9000	1.9000	1.9000	1.9000	+13.095%	8	871	-42.105%
2026-05-21	1.7000	1.7000	1.6600	1.6800	-7.692%	9	871	-34.524%
2026-05-20	1.7700	1.8200	1.7700	1.8200	+4.000%	7	871	-39.560%
2026-05-18	1.8700	1.8700	1.7500	1.7500	-7.895%	19	868	-37.143%
2026-05-15	2.0000	2.0000	1.8900	1.9000	-9.524%	60	868	-42.105%
2026-05-14	2.0500	2.1000	2.0500	2.1000	-9.871%	38	857	-47.619%
2026-05-13	2.4000	2.4000	2.3000	2.3300	-1.688%	14	860	-52.790%
2026-05-12	2.3700	2.3700	2.3700	2.3700	+7.240%	2	860	-53.586%
2026-05-11	2.3500	2.3500	2.0000	2.2100	-3.913%	14	860	-50.226%
2026-05-08	2.2200	2.3000	2.2200	2.3000	0.000%	65	877	-52.174%
2026-05-07	2.3000	2.3000	2.3000	2.3000	+3.139%	2	812	-52.174%
2026-05-06	2.1500	2.2300	2.1500	2.2300	+23.204%	16	812	-50.673%
2026-05-05	1.7500	2.1500	1.7500	1.8100	+0.556%	106	805	-39.227%
2026-05-04	1.8000	1.8000	1.8000	1.8000	-12.195%	4	705	-38.889%
2026-05-01	2.1000	2.1000	1.8000	2.0500	-10.870%	16	692	-46.341%
2026-04-30	1.8500	2.3000	1.8500	2.3000	+19.171%	26	692	-52.174%
2026-04-29	1.9000	1.9300	1.8000	1.9300	+10.286%	4	667	-43.005%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-12.500%	1	663	-37.143%
2026-04-27	1.8000	2.0000	1.8000	2.0000	+11.111%	19	662	-45.000%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-5.263%	2	643	-38.889%
2026-04-23	2.1500	2.2000	1.9000	1.9000	-13.242%	287	641	-42.105%
2026-04-22	2.1500	2.1900	2.1500	2.1900	+6.829%	3	360	-49.772%
2026-04-21	2.1700	2.1700	2.0500	2.0500	-2.381%	7	354	-46.341%
2026-04-16	2.1000	2.1000	2.1000	2.1000	+10.526%	1	354	-47.619%
2026-04-15	2.0000	2.0000	1.9000	1.9000	0.000%	7	354	-42.105%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+9.195%	24	347	-42.105%
2026-04-13	1.7400	1.7400	1.7400	1.7400	-3.333%	24	323	-36.782%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+2.857%	2	311	-38.889%
2026-04-08	1.7300	1.7500	1.7300	1.7500	+5.422%	27	309	-37.143%
2026-04-02	1.6600	1.6600	1.6600	1.6600	-7.778%	5	298	-33.735%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+12.500%	8	298	-38.889%
2026-03-31	1.3500	1.6000	1.3500	1.6000	+10.345%	16	298	-31.250%
2026-03-30	1.3500	1.4500	1.3500	1.4500	-5.229%	6	298	-24.138%
2026-03-27	1.4500	1.5300	1.4500	1.5300	+2.000%	5	297	-28.105%
2026-03-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	299	-26.667%
2026-03-20	1.5000	1.5000	1.4400	1.4500	-2.027%	46	298	-24.138%
2026-03-19	1.3000	1.4800	1.3000	1.4800	-24.103%	10	269	-25.676%
2026-03-18	1.9500	1.9500	1.9500	1.9500	-11.364%	1	272	-43.590%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+2.804%	1	271	-50.000%
2026-03-10	2.0500	2.1400	2.0500	2.1400	+4.390%	5	272	-48.598%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-5.530%	1	273	-46.341%
2026-03-04	2.1600	2.1700	2.1200	2.1700	-0.459%	12	273	-49.309%
2026-03-03	2.2000	2.2000	2.0000	2.1800	-6.438%	14	282	-49.541%
2026-03-02	2.4000	2.4000	2.3300	2.3300	+1.304%	4	280	-52.790%
2026-02-27	2.3000	2.3000	2.3000	2.3000	+1.770%	1	277	-52.174%
2026-02-26	2.2600	2.2600	2.2600	2.2600	-5.042%	1	277	-51.327%
2026-02-25	2.3000	2.5900	2.3000	2.3800	+5.778%	3	277	-53.782%
2026-02-24	1.9500	2.3900	1.5700	2.2500	+9.756%	18	277	-51.111%
2026-02-23	2.0000	2.0500	2.0000	2.0500	+20.588%	6	274	-46.341%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-8.108%	1	269	-35.294%
2026-02-19	1.8500	1.8500	1.8500	1.8500	-2.632%	10	270	-40.541%
2026-02-18	1.9000	1.9000	1.9000	1.9000	+1.604%	5	260	-42.105%
2026-02-17	2.1000	2.1000	1.8300	1.8700	-15.000%	13	256	-41.176%
2026-02-13	2.2000	2.2000	2.2000	2.2000	-15.709%	5	258	-50.000%
2026-02-10	2.6100	2.6100	2.6100	2.6100	+0.385%	1	258	-57.854%
2026-02-09	2.5800	2.6000	2.5800	2.6000	+1.961%	3	258	-57.692%
2026-02-06	2.5500	2.5500	2.5500	2.5500	+0.791%	1	256	-56.863%
2026-02-05	2.9400	2.9500	2.5000	2.5300	-14.237%	32	256	-56.522%
2026-02-04	3.2000	3.2000	2.8000	2.9500	-15.714%	14	244	-62.712%
2026-02-03	3.0000	3.5000	2.9500	3.5000	+32.075%	69	255	-68.571%
2026-02-02	2.9300	2.9400	2.6500	2.6500	-9.247%	11	235	-58.491%
2026-01-30	3.2900	3.2900	2.9000	2.9200	-21.081%	51	237	-62.329%
2026-01-29	3.9000	4.1200	3.6900	3.7000	-17.595%	38	218	-70.270%
2026-01-28	4.4000	4.9000	4.1000	4.4900	+2.045%	21	192	-75.501%
2026-01-27	3.8000	4.4000	3.7500	4.4000	+6.024%	44	205	-75.000%
2026-01-26	4.5000	4.5000	4.1500	4.1500	+10.667%	58	181	-73.494%
2026-01-23	3.5000	3.9000	3.5000	3.7500	+7.143%	4	159	-70.667%
2026-01-22	3.4000	3.9000	3.4000	3.5000	+6.061%	44	159	-68.571%
2026-01-21	3.5500	3.5900	3.2000	3.3000	-8.333%	8	121	-66.667%
2026-01-20	3.5000	3.6500	3.3700	3.6000	+8.108%	22	119	-69.444%
2026-01-16	3.5000	3.5000	3.3300	3.3300	-4.857%	16	98	-66.967%
2026-01-15	3.3000	3.7000	3.3000	3.5000	+2.941%	17	98	-68.571%
2026-01-14	3.1300	3.4000	3.1300	3.4000	+15.254%	13	85	-67.647%
2026-01-13	3.2500	3.3000	2.9500	2.9500	-6.349%	10	73	-62.712%
2026-01-12	3.4000	3.4000	3.1500	3.1500	+10.915%	17	68	-65.079%
2026-01-09	3.2000	3.2000	2.8400	2.8400	-1.730%	4	52	-61.268%
2026-01-08	2.8900	2.8900	2.8900	2.8900	+1.404%	1	49	-61.938%
2026-01-07	2.8800	2.8800	2.8500	2.8500	+3.636%	30	48	-61.404%
2026-01-06	2.7000	2.7500	2.7000	2.7500	+2.612%	13	20	-60.000%
2026-01-05	2.7000	2.7000	2.6800	2.6800	+34.000%	2	4	-58.955%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-28.571%	2	4	-45.000%
2025-12-26	2.7000	2.8000	2.6500	2.8000	+1.818%	4	4	-60.714%
2025-12-24	2.7500	2.7500	2.7500	2.7500	0.000%	1	0	-60.000%