Dark

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

EOD

Jul 2, 2026

1.18+2.609%(+0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.1800	1.1800	1.1800	1.1800	+2.609%	6	2,090	0.000%
2026-07-01	1.3000	1.3000	1.1500	1.1500	-4.167%	3	2,090	+2.609%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-3.226%	1	2,088	-1.667%
2026-06-26	1.2700	1.2700	1.2400	1.2400	+12.727%	7	2,088	-4.839%
2026-06-25	1.2500	1.3000	1.1000	1.1000	-8.333%	33	2,088	+7.273%
2026-06-24	1.2000	1.2800	1.0900	1.2000	-14.286%	32	2,064	-1.667%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+4.478%	5	2,054	-15.714%
2026-06-22	1.3200	1.3400	1.3200	1.3400	-5.634%	12	2,054	-11.940%
2026-06-18	1.6300	1.6300	1.4000	1.4200	-4.054%	9	2,042	-16.901%
2026-06-17	1.4500	1.5000	1.4500	1.4800	+4.225%	3	2,042	-20.270%
2026-06-10	1.3900	1.4200	1.3000	1.4200	+5.185%	140	2,042	-16.901%
2026-06-09	1.5500	1.5500	1.3500	1.3500	-18.182%	22	1,929	-12.593%
2026-06-08	1.5000	1.6500	1.4000	1.6500	+5.096%	103	1,949	-28.485%
2026-06-05	1.5500	1.5700	1.5000	1.5700	-12.778%	22	2,029	-24.841%
2026-06-04	1.8000	1.8000	1.8000	1.8000	-13.462%	300	2,029	-34.444%
2026-06-02	2.2100	2.2100	1.9600	2.0800	+1.463%	41	1,732	-43.269%
2026-06-01	1.9000	2.0600	1.8500	2.0500	+7.895%	117	1,721	-42.439%
2026-05-29	1.8500	1.9000	1.8500	1.9000	+4.972%	7	1,604	-37.895%
2026-05-28	1.8000	2.0300	1.6500	1.8100	+4.624%	19	1,605	-34.807%
2026-05-27	1.7300	1.7300	1.7300	1.7300	+8.125%	1	1,612	-31.792%
2026-05-26	1.7000	1.7000	1.6000	1.6000	0.000%	2	1,612	-26.250%
2026-05-22	1.6100	1.6100	1.6000	1.6000	+14.286%	13	1,612	-26.250%
2026-05-21	1.5500	1.5500	1.4000	1.4000	-2.778%	10	1,607	-15.714%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+0.699%	1	1,607	-18.056%
2026-05-18	1.6000	1.6000	1.4300	1.4300	-11.728%	9	1,610	-17.483%
2026-05-15	1.5500	1.6200	1.5500	1.6200	-4.706%	19	1,610	-27.160%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-8.108%	57	1,601	-30.588%
2026-05-13	1.8000	1.9300	1.8000	1.8500	+6.322%	59	1,544	-36.216%
2026-05-12	1.9300	2.0000	1.7400	1.7400	-25.957%	8	1,544	-32.184%
2026-05-11	1.8300	2.3500	1.8300	2.3500	+30.556%	49	1,544	-49.787%
2026-05-08	1.7000	1.8000	1.7000	1.8000	+20.000%	22	1,499	-34.444%
2026-05-07	1.9000	1.9000	1.5000	1.5000	-18.919%	46	1,477	-21.333%
2026-05-06	1.7000	1.8500	1.7000	1.8500	+23.333%	90	1,466	-36.216%
2026-05-05	1.6500	1.6500	1.5000	1.5000	-1.961%	3	1,414	-21.333%
2026-05-04	1.7000	1.7000	1.4500	1.5300	-1.290%	4	1,413	-22.876%
2026-05-01	1.6900	1.6900	1.5500	1.5500	-8.824%	8	1,403	-23.871%
2026-04-30	1.6000	1.7200	1.4800	1.7000	+6.250%	19	1,403	-30.588%
2026-04-29	1.6000	1.6000	1.6000	1.6000	+5.960%	10	1,385	-26.250%
2026-04-28	1.5500	1.5500	1.4000	1.5100	-22.564%	286	1,375	-21.854%
2026-04-23	1.8400	1.9500	1.7000	1.9500	+5.405%	13	1,214	-39.487%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+8.824%	2	1,202	-36.216%
2026-04-17	1.7000	1.7000	1.7000	1.7000	-1.163%	1	1,202	-30.588%
2026-04-16	1.7200	1.7200	1.7200	1.7200	+1.176%	1	1,202	-31.395%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,201	-30.588%
2026-04-14	1.6400	1.6400	1.5000	1.6000	+10.345%	21	1,201	-26.250%
2026-04-13	1.4100	1.4500	1.4100	1.4500	-7.051%	21	1,192	-18.621%
2026-04-10	1.5600	1.5600	1.5600	1.5600	-5.455%	1	1,202	-24.359%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+10.000%	10	1,202	-28.485%
2026-04-08	1.6100	1.6100	1.4000	1.5000	0.000%	21	1,197	-21.333%
2026-04-06	1.4500	1.5400	1.4500	1.5000	+5.634%	14	1,188	-21.333%
2026-04-02	1.3400	1.4200	1.3400	1.4200	+9.231%	12	1,188	-16.901%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+6.557%	10	1,188	-9.231%
2026-03-30	1.2200	1.2200	1.2200	1.2200	-2.400%	14	1,188	-3.279%
2026-03-23	1.1800	1.2500	1.0500	1.2500	-6.015%	8	1,188	-5.600%
2026-03-20	1.3500	1.3500	1.1000	1.3300	-3.623%	343	1,191	-11.278%
2026-03-19	1.3500	1.3800	1.2500	1.3800	-8.000%	233	1,137	-14.493%
2026-03-18	1.5800	1.5800	1.4500	1.5000	-6.250%	8	906	-21.333%
2026-03-17	1.6500	1.6500	1.6000	1.6000	-2.439%	2	905	-26.250%
2026-03-16	1.7000	1.7900	1.4500	1.6400	-11.351%	8	904	-28.049%
2026-03-13	1.8500	1.8500	1.8500	1.8500	+10.119%	5	904	-36.216%
2026-03-05	1.4000	1.7000	1.4000	1.6800	0.000%	8	910	-29.762%
2026-03-02	1.6800	1.6800	1.6800	1.6800	-16.000%	5	913	-29.762%
2026-02-27	2.1200	2.1200	2.0000	2.0000	-4.762%	8	911	-41.000%
2026-02-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	914	-43.810%
2026-02-25	2.0000	2.1000	2.0000	2.1000	+15.385%	3	916	-43.810%
2026-02-24	1.8500	1.8500	1.7900	1.8200	+2.247%	3	916	-35.165%
2026-02-23	1.2000	1.7800	1.2000	1.7800	+4.706%	3	916	-33.708%
2026-02-20	1.7000	1.7000	1.7000	1.7000	+13.333%	1	917	-30.588%
2026-02-17	1.9700	1.9700	1.5000	1.5000	-25.000%	61	918	-21.333%
2026-02-12	2.0500	2.0700	2.0000	2.0000	-12.281%	10	881	-41.000%
2026-02-09	2.3300	2.3700	2.2400	2.2800	-3.797%	162	874	-48.246%
2026-02-06	2.2800	2.3700	2.2500	2.3700	-4.435%	62	714	-50.211%
2026-02-05	2.4800	2.4800	2.4800	2.4800	-2.745%	1	654	-52.419%
2026-02-04	2.6000	2.8000	2.4600	2.5500	-10.211%	11	654	-53.725%
2026-02-03	2.8700	2.8700	2.7900	2.8400	+11.373%	60	658	-58.451%
2026-02-02	2.5200	2.5800	2.5200	2.5500	+2.000%	16	598	-53.725%
2026-01-30	3.0000	3.2000	2.5000	2.5000	-28.571%	341	607	-52.800%
2026-01-29	3.8000	3.8000	3.4000	3.5000	-11.392%	182	616	-66.286%
2026-01-28	4.0000	4.0000	3.8900	3.9500	-5.952%	27	434	-70.127%
2026-01-27	4.0000	4.2000	3.3000	4.2000	+10.526%	143	423	-71.905%
2026-01-26	4.1000	4.1000	3.7000	3.8000	+8.571%	218	325	-68.947%
2026-01-23	3.2700	3.5000	3.2700	3.5000	+9.375%	30	246	-66.286%
2026-01-22	3.5000	3.5000	3.2000	3.2000	+8.475%	16	244	-63.125%
2026-01-21	2.9500	2.9500	2.9000	2.9500	0.000%	27	228	-60.000%
2026-01-20	3.3000	3.3000	2.9500	2.9500	+18.000%	11	223	-60.000%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-16.667%	1	222	-52.800%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+4.167%	2	222	-60.667%
2026-01-14	3.2000	3.2000	2.8800	2.8800	+10.769%	9	222	-59.028%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-8.772%	1	223	-54.615%
2026-01-12	2.8500	2.8500	2.7800	2.8500	+13.546%	10	222	-58.596%
2026-01-09	2.5100	2.5100	2.5100	2.5100	-8.727%	1	221	-52.988%
2026-01-07	2.7500	2.7500	2.7500	2.7500	+14.583%	5	220	-57.091%
2026-01-06	2.4000	2.4000	2.4000	2.4000	+0.840%	11	210	-50.833%
2026-01-05	2.4000	2.4000	2.3700	2.3800	+5.310%	3	145	-50.420%
2025-12-31	1.8000	2.2600	1.8000	2.2600	+18.947%	56	145	-47.788%
2025-12-30	1.9500	1.9500	1.9000	1.9000	-11.628%	2	145	-37.895%
2025-12-29	2.2000	2.2000	2.1500	2.1500	-6.522%	41	144	-45.116%
2025-12-26	2.3000	2.3000	2.3000	2.3000	-9.091%	100	103	-48.696%
2025-12-24	2.5000	2.5300	2.5000	2.5300	-2.692%	2	1	-53.360%
2025-12-23	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	-54.615%