Dark

TMQ20280121C7
TMQ Jan 21 2028 7.00 Call (TMQ280121C00007000)
option OPRA

EOD

Sep 4, 2026

0.8000-14.894%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.8000	0.8000	0.8000	0.8000	-14.894%	1	2,147	0.000%
2026-09-03	0.9500	1.0000	0.7900	0.9400	+13.253%	10	2,147	-14.894%
2026-09-02	0.8800	0.8800	0.8300	0.8300	-20.192%	5	2,143	-3.614%
2026-09-01	0.9500	1.1000	0.9000	1.0400	+6.122%	23	2,143	-23.077%
2026-08-31	1.0300	1.0300	0.9800	0.9800	-19.672%	7	2,146	-18.367%
2026-08-28	1.3000	1.3000	1.2200	1.2200	-7.576%	25	2,146	-34.426%
2026-08-21	1.3200	1.3200	1.3200	1.3200	+34.694%	5	2,123	-39.394%
2026-08-20	0.9800	0.9800	0.9800	0.9800	-6.667%	4	2,118	-18.367%
2026-08-18	1.0500	1.0500	1.0500	1.0500	-8.696%	4	2,119	-23.810%
2026-08-17	1.1500	1.2300	1.1500	1.1500	-7.258%	5	2,121	-30.435%
2026-08-14	1.2400	1.2400	1.2400	1.2400	-6.767%	1	2,118	-35.484%
2026-08-12	1.4000	1.4000	1.3100	1.3300	+0.758%	8	2,118	-39.850%
2026-08-11	1.3200	1.3200	1.3200	1.3200	-3.650%	2	2,116	-39.394%
2026-08-10	1.2500	1.3700	1.2500	1.3700	-0.725%	6	2,116	-41.606%
2026-08-07	1.1500	1.3800	1.1500	1.3800	+15.966%	3	2,114	-42.029%
2026-08-06	1.1000	1.1900	1.0500	1.1900	0.000%	29	2,112	-32.773%
2026-08-05	1.1900	1.1900	1.1900	1.1900	+23.958%	1	2,105	-32.773%
2026-08-03	0.9500	0.9600	0.9500	0.9600	+20.000%	8	2,104	-16.667%
2026-07-30	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,101	0.000%
2026-07-29	0.7900	0.8500	0.7900	0.8500	0.000%	2	2,101	-5.882%
2026-07-28	0.7500	0.8500	0.7000	0.8500	-1.163%	6	2,100	-5.882%
2026-07-27	0.7500	0.8600	0.7500	0.8600	-1.149%	36	2,100	-6.977%
2026-07-24	0.7000	0.8700	0.7000	0.8700	-8.421%	12	2,113	-8.046%
2026-07-23	0.8000	0.9700	0.8000	0.9500	0.000%	15	2,117	-15.789%
2026-07-22	0.9500	0.9500	0.9500	0.9500	+26.667%	1	2,116	-15.789%
2026-07-21	0.9000	0.9000	0.7500	0.7500	-6.250%	2	2,116	+6.667%
2026-07-20	0.9000	0.9000	0.8000	0.8000	0.000%	21	2,116	0.000%
2026-07-17	0.8000	0.8000	0.8000	0.8000	-4.762%	1	2,121	0.000%
2026-07-16	0.8500	0.8700	0.7900	0.8400	-20.000%	67	2,121	-4.762%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+31.250%	1	2,138	-23.810%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-20.000%	13	2,137	0.000%
2026-07-10	1.0000	1.0000	1.0000	1.0000	0.000%	3	2,124	-20.000%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-7.407%	4	2,121	-20.000%
2026-07-07	1.0500	1.0800	1.0500	1.0800	-10.000%	4	2,117	-25.926%
2026-07-06	1.2000	1.2000	1.2000	1.2000	+1.695%	18	2,114	-33.333%
2026-07-02	1.1800	1.1800	1.1800	1.1800	+2.609%	6	2,090	-32.203%
2026-07-01	1.3000	1.3000	1.1500	1.1500	-4.167%	3	2,090	-30.435%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-3.226%	1	2,088	-33.333%
2026-06-26	1.2700	1.2700	1.2400	1.2400	+12.727%	7	2,088	-35.484%
2026-06-25	1.2500	1.3000	1.1000	1.1000	-8.333%	33	2,088	-27.273%
2026-06-24	1.2000	1.2800	1.0900	1.2000	-14.286%	32	2,064	-33.333%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+4.478%	5	2,054	-42.857%
2026-06-22	1.3200	1.3400	1.3200	1.3400	-5.634%	12	2,054	-40.299%
2026-06-18	1.6300	1.6300	1.4000	1.4200	-4.054%	9	2,042	-43.662%
2026-06-17	1.4500	1.5000	1.4500	1.4800	+4.225%	3	2,042	-45.946%
2026-06-10	1.3900	1.4200	1.3000	1.4200	+5.185%	140	2,042	-43.662%
2026-06-09	1.5500	1.5500	1.3500	1.3500	-18.182%	22	1,929	-40.741%
2026-06-08	1.5000	1.6500	1.4000	1.6500	+5.096%	103	1,949	-51.515%
2026-06-05	1.5500	1.5700	1.5000	1.5700	-12.778%	22	2,029	-49.045%
2026-06-04	1.8000	1.8000	1.8000	1.8000	-13.462%	300	2,029	-55.556%
2026-06-02	2.2100	2.2100	1.9600	2.0800	+1.463%	41	1,732	-61.538%
2026-06-01	1.9000	2.0600	1.8500	2.0500	+7.895%	117	1,721	-60.976%
2026-05-29	1.8500	1.9000	1.8500	1.9000	+4.972%	7	1,604	-57.895%
2026-05-28	1.8000	2.0300	1.6500	1.8100	+4.624%	19	1,605	-55.801%
2026-05-27	1.7300	1.7300	1.7300	1.7300	+8.125%	1	1,612	-53.757%
2026-05-26	1.7000	1.7000	1.6000	1.6000	0.000%	2	1,612	-50.000%
2026-05-22	1.6100	1.6100	1.6000	1.6000	+14.286%	13	1,612	-50.000%
2026-05-21	1.5500	1.5500	1.4000	1.4000	-2.778%	10	1,607	-42.857%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+0.699%	1	1,607	-44.444%
2026-05-18	1.6000	1.6000	1.4300	1.4300	-11.728%	9	1,610	-44.056%
2026-05-15	1.5500	1.6200	1.5500	1.6200	-4.706%	19	1,610	-50.617%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-8.108%	57	1,601	-52.941%
2026-05-13	1.8000	1.9300	1.8000	1.8500	+6.322%	59	1,544	-56.757%
2026-05-12	1.9300	2.0000	1.7400	1.7400	-25.957%	8	1,544	-54.023%
2026-05-11	1.8300	2.3500	1.8300	2.3500	+30.556%	49	1,544	-65.957%
2026-05-08	1.7000	1.8000	1.7000	1.8000	+20.000%	22	1,499	-55.556%
2026-05-07	1.9000	1.9000	1.5000	1.5000	-18.919%	46	1,477	-46.667%
2026-05-06	1.7000	1.8500	1.7000	1.8500	+23.333%	90	1,466	-56.757%
2026-05-05	1.6500	1.6500	1.5000	1.5000	-1.961%	3	1,414	-46.667%
2026-05-04	1.7000	1.7000	1.4500	1.5300	-1.290%	4	1,413	-47.712%
2026-05-01	1.6900	1.6900	1.5500	1.5500	-8.824%	8	1,403	-48.387%
2026-04-30	1.6000	1.7200	1.4800	1.7000	+6.250%	19	1,403	-52.941%
2026-04-29	1.6000	1.6000	1.6000	1.6000	+5.960%	10	1,385	-50.000%
2026-04-28	1.5500	1.5500	1.4000	1.5100	-22.564%	286	1,375	-47.020%
2026-04-23	1.8400	1.9500	1.7000	1.9500	+5.405%	13	1,214	-58.974%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+8.824%	2	1,202	-56.757%
2026-04-17	1.7000	1.7000	1.7000	1.7000	-1.163%	1	1,202	-52.941%
2026-04-16	1.7200	1.7200	1.7200	1.7200	+1.176%	1	1,202	-53.488%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,201	-52.941%
2026-04-14	1.6400	1.6400	1.5000	1.6000	+10.345%	21	1,201	-50.000%
2026-04-13	1.4100	1.4500	1.4100	1.4500	-7.051%	21	1,192	-44.828%
2026-04-10	1.5600	1.5600	1.5600	1.5600	-5.455%	1	1,202	-48.718%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+10.000%	10	1,202	-51.515%
2026-04-08	1.6100	1.6100	1.4000	1.5000	0.000%	21	1,197	-46.667%
2026-04-06	1.4500	1.5400	1.4500	1.5000	+5.634%	14	1,188	-46.667%
2026-04-02	1.3400	1.4200	1.3400	1.4200	+9.231%	12	1,188	-43.662%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+6.557%	10	1,188	-38.462%
2026-03-30	1.2200	1.2200	1.2200	1.2200	-2.400%	14	1,188	-34.426%
2026-03-23	1.1800	1.2500	1.0500	1.2500	-6.015%	8	1,188	-36.000%
2026-03-20	1.3500	1.3500	1.1000	1.3300	-3.623%	343	1,191	-39.850%
2026-03-19	1.3500	1.3800	1.2500	1.3800	-8.000%	233	1,137	-42.029%
2026-03-18	1.5800	1.5800	1.4500	1.5000	-6.250%	8	906	-46.667%
2026-03-17	1.6500	1.6500	1.6000	1.6000	-2.439%	2	905	-50.000%
2026-03-16	1.7000	1.7900	1.4500	1.6400	-11.351%	8	904	-51.220%
2026-03-13	1.8500	1.8500	1.8500	1.8500	+10.119%	5	904	-56.757%
2026-03-05	1.4000	1.7000	1.4000	1.6800	0.000%	8	910	-52.381%
2026-03-02	1.6800	1.6800	1.6800	1.6800	-16.000%	5	913	-52.381%
2026-02-27	2.1200	2.1200	2.0000	2.0000	-4.762%	8	911	-60.000%
2026-02-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	914	-61.905%
2026-02-25	2.0000	2.1000	2.0000	2.1000	+15.385%	3	916	-61.905%
2026-02-24	1.8500	1.8500	1.7900	1.8200	+2.247%	3	916	-56.044%
2026-02-23	1.2000	1.7800	1.2000	1.7800	+4.706%	3	916	-55.056%
2026-02-20	1.7000	1.7000	1.7000	1.7000	+13.333%	1	917	-52.941%
2026-02-17	1.9700	1.9700	1.5000	1.5000	-25.000%	61	918	-46.667%
2026-02-12	2.0500	2.0700	2.0000	2.0000	-12.281%	10	881	-60.000%
2026-02-09	2.3300	2.3700	2.2400	2.2800	-3.797%	162	874	-64.912%
2026-02-06	2.2800	2.3700	2.2500	2.3700	-4.435%	62	714	-66.245%
2026-02-05	2.4800	2.4800	2.4800	2.4800	-2.745%	1	654	-67.742%
2026-02-04	2.6000	2.8000	2.4600	2.5500	-10.211%	11	654	-68.627%
2026-02-03	2.8700	2.8700	2.7900	2.8400	+11.373%	60	658	-71.831%
2026-02-02	2.5200	2.5800	2.5200	2.5500	+2.000%	16	598	-68.627%
2026-01-30	3.0000	3.2000	2.5000	2.5000	-28.571%	341	607	-68.000%
2026-01-29	3.8000	3.8000	3.4000	3.5000	-11.392%	182	616	-77.143%
2026-01-28	4.0000	4.0000	3.8900	3.9500	-5.952%	27	434	-79.747%
2026-01-27	4.0000	4.2000	3.3000	4.2000	+10.526%	143	423	-80.952%
2026-01-26	4.1000	4.1000	3.7000	3.8000	+8.571%	218	325	-78.947%
2026-01-23	3.2700	3.5000	3.2700	3.5000	+9.375%	30	246	-77.143%
2026-01-22	3.5000	3.5000	3.2000	3.2000	+8.475%	16	244	-75.000%
2026-01-21	2.9500	2.9500	2.9000	2.9500	0.000%	27	228	-72.881%
2026-01-20	3.3000	3.3000	2.9500	2.9500	+18.000%	11	223	-72.881%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-16.667%	1	222	-68.000%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+4.167%	2	222	-73.333%
2026-01-14	3.2000	3.2000	2.8800	2.8800	+10.769%	9	222	-72.222%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-8.772%	1	223	-69.231%
2026-01-12	2.8500	2.8500	2.7800	2.8500	+13.546%	10	222	-71.930%
2026-01-09	2.5100	2.5100	2.5100	2.5100	-8.727%	1	221	-68.127%
2026-01-07	2.7500	2.7500	2.7500	2.7500	+14.583%	5	220	-70.909%
2026-01-06	2.4000	2.4000	2.4000	2.4000	+0.840%	11	210	-66.667%
2026-01-05	2.4000	2.4000	2.3700	2.3800	+5.310%	3	145	-66.387%
2025-12-31	1.8000	2.2600	1.8000	2.2600	+18.947%	56	145	-64.602%
2025-12-30	1.9500	1.9500	1.9000	1.9000	-11.628%	2	145	-57.895%
2025-12-29	2.2000	2.2000	2.1500	2.1500	-6.522%	41	144	-62.791%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-9.091%	100	103	-65.217%
2025-12-24	2.5000	2.5300	2.5000	2.5300	-2.692%	2	1	-68.379%
2025-12-23	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	-69.231%