Dark

TMC20260220C10
TMC Feb 20 2026 10.00 Call (TMC260220C00010000)
option OPRA

Expired

Feb 20, 2026

0.0200+100.000%(+0.0100)80

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.0200	0.0200	0.0200	0.0200	+100.000%	80	16,474	0.000%
2026-02-19	0.0100	0.0100	0.0100	0.0100	0.000%	4	16,474	+100.000%
2026-02-18	0.0100	0.0100	0.0100	0.0100	0.000%	58	16,475	+100.000%
2026-02-17	0.0100	0.0100	0.0100	0.0100	0.000%	23	16,533	+100.000%
2026-02-13	0.0200	0.0200	0.0100	0.0100	-66.667%	87	16,549	+100.000%
2026-02-12	0.0400	0.0500	0.0100	0.0300	+200.000%	93	16,549	-33.333%
2026-02-11	0.0400	0.0800	0.0100	0.0100	-50.000%	169	16,580	+100.000%
2026-02-10	0.0200	0.0400	0.0200	0.0200	0.000%	32	16,729	0.000%
2026-02-09	0.0500	0.0500	0.0200	0.0200	-50.000%	154	16,754	0.000%
2026-02-06	0.0300	0.0700	0.0300	0.0400	+33.333%	268	16,740	-50.000%
2026-02-05	0.0800	0.0800	0.0300	0.0300	-62.500%	377	16,713	-33.333%
2026-02-04	0.1700	0.1700	0.0700	0.0800	-46.667%	224	16,703	-75.000%
2026-02-03	0.1200	0.1500	0.1000	0.1500	+50.000%	488	16,695	-86.667%
2026-02-02	0.2000	0.2000	0.1000	0.1000	-9.091%	1,339	16,495	-80.000%
2026-01-30	0.1800	0.2100	0.1000	0.1100	-47.619%	1,834	15,889	-81.818%
2026-01-29	0.3200	0.3900	0.2000	0.2100	-57.143%	2,068	16,541	-90.476%
2026-01-28	0.3600	0.5100	0.3600	0.4900	+8.889%	641	16,940	-95.918%
2026-01-27	0.3800	0.4500	0.2500	0.4500	+18.421%	1,192	17,061	-95.556%
2026-01-26	0.9500	0.9500	0.2800	0.3800	-56.818%	2,991	16,798	-94.737%
2026-01-23	0.8800	1.0500	0.5700	0.8800	+69.231%	2,608	15,621	-97.727%
2026-01-22	0.7600	1.3000	0.5200	0.5200	+4.000%	7,729	15,945	-96.154%
2026-01-21	0.3000	0.5300	0.2600	0.5000	+117.391%	15,664	20,726	-96.000%
2026-01-20	0.2700	0.3200	0.2000	0.2300	-8.000%	288	10,260	-91.304%
2026-01-16	0.3000	0.3200	0.2500	0.2500	-16.667%	200	10,194	-92.000%
2026-01-15	0.4800	0.4800	0.2900	0.3000	-36.170%	586	10,194	-93.333%
2026-01-14	0.3100	0.5400	0.3000	0.4700	+56.667%	479	9,924	-95.745%
2026-01-13	0.3700	0.3800	0.2600	0.3000	-16.667%	73	9,595	-93.333%
2026-01-12	0.2900	0.4000	0.2500	0.3600	+38.462%	177	9,557	-94.444%
2026-01-09	0.3400	0.3400	0.2300	0.2600	-18.750%	141	9,518	-92.308%
2026-01-08	0.3300	0.3400	0.2900	0.3200	-27.273%	58	9,450	-93.750%
2026-01-07	0.3900	0.5800	0.3500	0.4400	+18.919%	100	9,399	-95.455%
2026-01-06	0.4500	0.5000	0.3500	0.3700	0.000%	865	9,305	-94.595%
2026-01-05	0.4000	0.4500	0.3700	0.3700	+5.714%	789	9,783	-94.595%
2026-01-02	0.3400	0.3500	0.2500	0.3500	+16.667%	409	9,162	-94.286%
2025-12-31	0.3500	0.4000	0.2500	0.3000	-14.286%	117	9,268	-93.333%
2025-12-30	0.4000	0.5000	0.3100	0.3500	-12.500%	195	9,268	-94.286%
2025-12-29	0.2100	0.6000	0.2100	0.4000	-38.462%	171	9,173	-95.000%
2025-12-26	0.9000	0.9000	0.5000	0.6500	-23.529%	559	9,306	-96.923%
2025-12-24	0.8500	0.9500	0.8000	0.8500	+13.333%	162	8,823	-97.647%
2025-12-23	0.9000	0.9000	0.6300	0.7500	-21.053%	158	8,823	-97.333%
2025-12-22	1.1700	1.2500	0.9500	0.9500	-7.767%	128	8,751	-97.895%
2025-12-19	0.8500	1.0700	0.8500	1.0300	+37.333%	48	8,788	-98.058%
2025-12-18	0.8500	0.8700	0.7000	0.7500	-6.250%	186	8,803	-97.333%
2025-12-17	0.6000	0.8000	0.6000	0.8000	+45.455%	2,076	8,665	-97.500%
2025-12-16	0.5000	0.5500	0.5000	0.5500	+10.000%	31	6,644	-96.364%
2025-12-15	0.5000	0.5700	0.4500	0.5000	-1.961%	1,017	6,614	-96.000%
2025-12-12	0.6000	0.6000	0.5100	0.5100	-36.250%	146	5,605	-96.078%
2025-12-11	0.6500	0.9200	0.6500	0.8000	+14.286%	269	5,626	-97.500%
2025-12-10	0.9100	0.9100	0.7000	0.7000	-32.692%	166	5,595	-97.143%
2025-12-09	1.0000	1.1000	1.0000	1.0400	-9.565%	273	5,682	-98.077%
2025-12-08	1.0500	1.3000	1.0500	1.1500	+12.745%	42	5,699	-98.261%
2025-12-05	1.0500	1.1400	1.0000	1.0200	-11.304%	71	5,660	-98.039%
2025-12-04	1.2000	1.3200	1.1000	1.1500	-14.815%	144	5,614	-98.261%
2025-12-03	1.3000	1.4000	1.0800	1.3500	+3.846%	186	5,640	-98.519%
2025-12-02	1.3000	1.4000	1.1000	1.3000	+30.000%	567	5,610	-98.462%
2025-12-01	0.9000	1.0000	0.8200	1.0000	-4.762%	99	5,428	-98.000%
2025-11-28	0.6500	1.1300	0.6500	1.0500	+90.909%	323	5,495	-98.095%
2025-11-26	0.4000	0.5900	0.4000	0.5500	+83.333%	54	5,518	-96.364%
2025-11-25	0.4000	0.4000	0.3000	0.3000	-21.053%	2	5,518	-93.333%
2025-11-24	0.3500	0.4000	0.3200	0.3800	+2.703%	6	5,518	-94.737%
2025-11-21	0.3500	0.3700	0.3500	0.3700	+5.714%	29	5,524	-94.595%
2025-11-20	0.6200	0.6800	0.3500	0.3500	-41.667%	34	5,528	-94.286%
2025-11-19	0.5500	0.6500	0.5500	0.6000	+20.000%	71	5,500	-96.667%
2025-11-18	0.3500	0.5000	0.3300	0.5000	+72.414%	53	5,472	-96.000%
2025-11-17	0.3500	0.3500	0.2900	0.2900	-14.706%	9	5,432	-93.103%
2025-11-14	0.4500	0.4500	0.3000	0.3400	-15.000%	15	5,428	-94.118%
2025-11-13	0.4000	0.4000	0.4000	0.4000	-4.762%	2	5,423	-95.000%
2025-11-12	0.5500	0.5500	0.4200	0.4200	-6.667%	158	5,421	-95.238%
2025-11-11	0.4500	0.4500	0.4500	0.4500	-18.182%	58	5,275	-95.556%
2025-11-10	0.5000	0.9500	0.5000	0.5500	+10.000%	71	5,235	-96.364%
2025-11-07	0.5000	0.5000	0.4500	0.5000	+11.111%	162	5,164	-96.000%
2025-11-06	0.5000	0.5500	0.4500	0.4500	-25.000%	25	5,012	-95.556%
2025-11-05	0.6400	0.6400	0.5600	0.6000	0.000%	29	4,990	-96.667%
2025-11-04	0.6300	0.7700	0.5900	0.6000	-11.765%	114	4,986	-96.667%
2025-11-03	1.2000	1.2000	0.6500	0.6800	-25.275%	34	4,875	-97.059%
2025-10-31	1.0500	1.1000	0.9100	0.9100	-15.741%	12	4,875	-97.802%
2025-10-30	1.1500	1.1500	0.9500	1.0800	+20.000%	11	4,871	-98.148%
2025-10-29	1.2000	1.2000	0.9000	0.9000	0.000%	33	4,864	-97.778%
2025-10-28	0.9500	0.9500	0.9000	0.9000	-5.263%	33	4,838	-97.778%
2025-10-27	1.1000	1.1000	0.8500	0.9500	-9.524%	139	4,801	-97.895%
2025-10-24	1.1600	1.1600	1.0500	1.0500	+5.000%	19	4,801	-98.095%
2025-10-23	1.2000	1.2000	1.0000	1.0000	-6.542%	52	4,797	-98.000%
2025-10-22	1.3000	1.3000	1.0100	1.0700	-24.648%	114	4,785	-98.131%
2025-10-21	1.5000	1.5000	1.3900	1.4200	-16.471%	216	4,778	-98.592%
2025-10-20	1.7000	1.8000	1.4600	1.7000	-2.857%	24	4,990	-98.824%
2025-10-17	1.7000	1.8500	1.6900	1.7500	-12.500%	103	4,988	-98.857%
2025-10-16	2.9000	2.9000	2.0000	2.0000	-21.260%	186	4,982	-99.000%
2025-10-15	3.4000	3.4000	2.3400	2.5400	-20.625%	409	5,038	-99.213%
2025-10-14	3.0000	3.2000	2.8000	3.2000	-3.030%	124	4,967	-99.375%
2025-10-13	2.3000	3.8000	2.3000	3.3000	+57.143%	275	4,915	-99.394%
2025-10-10	2.5000	2.8000	2.0500	2.1000	-8.696%	764	4,878	-99.048%
2025-10-09	2.7000	2.7000	2.1500	2.3000	+4.545%	1,097	4,180	-99.130%
2025-10-08	2.2500	2.2500	1.9000	2.2000	-8.714%	197	3,171	-99.091%
2025-10-07	1.4000	2.4300	1.4000	2.4100	+86.822%	473	2,886	-99.170%
2025-10-06	1.2500	1.3500	1.1000	1.2900	+20.561%	345	2,886	-98.450%
2025-10-03	1.1800	1.2500	1.0500	1.0700	+1.905%	37	2,640	-98.131%
2025-10-02	1.0100	1.0500	0.9500	1.0500	+10.526%	569	2,603	-98.095%
2025-10-01	0.8200	0.9500	0.8000	0.9500	+30.137%	73	2,044	-97.895%
2025-09-30	0.7300	0.7300	0.7300	0.7300	-9.877%	4	1,994	-97.260%
2025-09-29	0.8100	0.8100	0.8100	0.8100	-2.410%	1	1,990	-97.531%
2025-09-26	0.9000	0.9000	0.8000	0.8300	-12.632%	16	1,991	-97.590%
2025-09-25	0.8800	0.9500	0.8800	0.9500	+18.750%	5	1,986	-97.895%
2025-09-24	0.8000	0.8100	0.8000	0.8000	0.000%	17	1,983	-97.500%
2025-09-23	0.6200	0.8000	0.6200	0.8000	+42.857%	73	1,977	-97.500%
2025-09-22	0.6000	0.6700	0.5600	0.5600	-8.197%	40	1,942	-96.429%
2025-09-19	0.6100	0.6100	0.6100	0.6100	+22.000%	3	1,909	-96.721%
2025-09-18	0.5000	0.5000	0.5000	0.5000	0.000%	21	1,906	-96.000%
2025-09-16	0.5000	0.5000	0.5000	0.5000	+25.000%	25	1,886	-96.000%
2025-09-12	0.4000	0.4000	0.4000	0.4000	0.000%	20	1,906	-95.000%
2025-09-11	0.4000	0.4000	0.4000	0.4000	-9.091%	100	1,922	-95.000%
2025-09-10	0.4300	0.4400	0.4200	0.4400	+4.762%	7	1,906	-95.455%
2025-09-09	0.4500	0.4500	0.4000	0.4200	-2.326%	104	1,910	-95.238%
2025-09-08	0.4500	0.4500	0.4300	0.4300	-4.444%	9	1,925	-95.349%
2025-09-05	0.4400	0.4500	0.3700	0.4500	+2.273%	8	1,934	-95.556%
2025-09-04	0.4600	0.5000	0.4400	0.4400	-30.159%	16	1,927	-95.455%
2025-09-03	0.6000	0.6800	0.5400	0.6300	+14.545%	50	1,927	-96.825%
2025-08-29	0.4500	0.5500	0.4500	0.5500	+10.000%	125	1,911	-96.364%
2025-08-28	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,911	-96.000%
2025-08-26	0.4500	0.5400	0.4400	0.5000	+2.041%	33	1,911	-96.000%
2025-08-25	0.4500	0.5200	0.4500	0.4900	+40.000%	71	1,905	-95.918%
2025-08-22	0.4300	0.4300	0.3500	0.3500	-5.405%	56	1,841	-94.286%
2025-08-20	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,823	-94.595%
2025-08-19	0.3500	0.4000	0.3000	0.4000	0.000%	7	1,822	-95.000%
2025-08-18	0.4700	0.4700	0.4000	0.4000	-11.111%	9	1,821	-95.000%
2025-08-15	0.5500	0.5500	0.4000	0.4500	-30.769%	124	1,818	-95.556%
2025-08-14	0.6500	0.6500	0.6500	0.6500	0.000%	7	1,713	-96.923%
2025-08-13	0.7400	0.7400	0.6500	0.6500	0.000%	39	1,706	-96.923%
2025-08-12	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,687	-96.923%
2025-08-11	0.7200	0.7200	0.7000	0.7000	-12.500%	14	1,677	-97.143%
2025-08-08	0.8500	0.8500	0.8000	0.8000	+6.667%	32	1,683	-97.500%
2025-08-07	0.7700	0.7700	0.7500	0.7500	+15.385%	20	1,658	-97.333%
2025-08-06	0.7500	0.7500	0.6500	0.6500	-18.750%	4	1,638	-96.923%
2025-08-05	0.9000	0.9000	0.7500	0.8000	-5.882%	52	1,636	-97.500%
2025-08-04	1.2000	1.3000	0.7500	0.8500	-16.667%	1,162	1,669	-97.647%
2025-08-01	0.8000	1.0500	0.8000	1.0200	+20.000%	18	686	-98.039%
2025-07-31	0.9500	0.9500	0.8500	0.8500	-15.000%	18	677	-97.647%
2025-07-30	1.0800	1.1000	1.0000	1.0000	-16.667%	43	663	-98.000%
2025-07-29	1.3700	1.3700	1.2000	1.2000	-20.000%	13	641	-98.333%
2025-07-28	1.5500	1.5500	1.4500	1.5000	-11.765%	39	635	-98.667%
2025-07-25	1.7000	1.7300	1.6700	1.7000	-8.108%	9	615	-98.824%
2025-07-24	1.7000	2.1000	1.7000	1.8500	+33.094%	52	615	-98.919%
2025-07-23	1.3500	1.3900	1.3500	1.3900	-0.714%	5	612	-98.561%
2025-07-22	1.2500	1.4500	1.2000	1.4000	+3.704%	41	616	-98.571%
2025-07-21	1.6500	1.7100	1.3500	1.3500	-10.000%	82	593	-98.519%
2025-07-18	1.6700	1.6700	1.5000	1.5000	-14.286%	160	523	-98.667%
2025-07-17	1.7000	1.8500	1.5400	1.7500	+12.903%	117	386	-98.857%
2025-07-16	1.4500	1.5500	1.4500	1.5500	-3.125%	3	315	-98.710%
2025-07-15	1.5000	1.7000	1.4500	1.6000	+12.676%	50	314	-98.750%
2025-07-14	1.1000	1.4500	1.0500	1.4200	+9.231%	79	282	-98.592%
2025-07-11	1.2500	1.3000	1.1500	1.3000	+4.000%	15	241	-98.462%
2025-07-10	1.3000	1.3000	1.2500	1.2500	+21.359%	78	237	-98.400%
2025-07-09	1.2000	1.2000	1.0300	1.0300	-14.167%	3	159	-98.058%
2025-07-08	1.2000	1.2500	1.1000	1.2000	-8.397%	24	156	-98.333%
2025-07-07	1.3000	1.3100	1.2400	1.3100	-6.429%	19	132	-98.473%
2025-07-03	1.1000	1.5500	1.1000	1.4000	+21.739%	18	106	-98.571%
2025-07-02	1.1500	1.1500	1.1500	1.1500	+15.000%	2	106	-98.261%
2025-07-01	1.2100	1.2100	1.0000	1.0000	-21.260%	21	104	-98.000%
2025-06-30	1.3500	1.3500	1.2500	1.2700	-11.189%	6	91	-98.425%
2025-06-27	1.4300	1.4300	1.4300	1.4300	-14.881%	10	85	-98.601%
2025-06-26	1.6800	1.6800	1.6800	1.6800	-5.085%	5	75	-98.810%
2025-06-25	1.9000	2.0500	1.7700	1.7700	+18.000%	51	73	-98.870%
2025-06-24	1.5000	1.5000	1.5000	1.5000	+6.383%	5	22	-98.667%
2025-06-23	0.7700	1.4100	0.7700	1.4100	-14.545%	5	17	-98.582%
2025-06-20	1.5000	1.7000	1.5000	1.6500	0.000%	28	14	-98.788%

.dark-mode .gKDPqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKDPqc{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C10TMC Feb 20 2026 10.00 Call (TMC260220C00010000)option OPRA

TMC20260220C10
TMC Feb 20 2026 10.00 Call (TMC260220C00010000)
option OPRA