Dark

TMC20260220C11
TMC Feb 20 2026 11.00 Call (TMC260220C00011000)
option OPRA

Expired

Feb 18, 2026

0.0200+100.000%(+0.0100)20

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-18	0.0100	0.0200	0.0100	0.0200	+100.000%	20	2,893	0.000%
2026-02-13	0.0100	0.0100	0.0100	0.0100	-50.000%	2	2,896	+100.000%
2026-02-11	0.0500	0.0500	0.0100	0.0200	-60.000%	35	2,896	0.000%
2026-02-10	0.0100	0.0500	0.0100	0.0500	+66.667%	48	2,930	-60.000%
2026-02-09	0.0400	0.0400	0.0200	0.0300	0.000%	402	2,931	-33.333%
2026-02-06	0.0500	0.0500	0.0200	0.0300	-25.000%	116	3,268	-33.333%
2026-02-05	0.0600	0.0600	0.0400	0.0400	-20.000%	15	3,269	-50.000%
2026-02-04	0.0500	0.0500	0.0500	0.0500	-37.500%	1	3,267	-60.000%
2026-02-03	0.0500	0.1000	0.0500	0.0800	0.000%	1,223	3,268	-75.000%
2026-02-02	0.1000	0.1000	0.0800	0.0800	-20.000%	237	3,573	-75.000%
2026-01-30	0.2000	0.2000	0.0100	0.1000	-37.500%	28	3,771	-80.000%
2026-01-29	0.2000	0.2000	0.1600	0.1600	-46.667%	33	3,773	-87.500%
2026-01-28	0.3000	0.3800	0.2900	0.3000	+25.000%	132	3,781	-93.333%
2026-01-27	0.1700	0.2600	0.1700	0.2400	-22.581%	51	3,779	-91.667%
2026-01-26	0.6200	0.6200	0.2000	0.3100	-50.000%	629	3,813	-93.548%
2026-01-23	0.5200	0.7300	0.4700	0.6200	+63.158%	1,247	3,505	-96.774%
2026-01-22	0.6700	0.9000	0.3800	0.3800	+22.581%	249	2,497	-94.737%
2026-01-21	0.2500	0.3400	0.1800	0.3100	+72.222%	492	2,520	-93.548%
2026-01-16	0.1800	0.2100	0.1800	0.1800	-14.286%	233	2,448	-88.889%
2026-01-15	0.3000	0.3000	0.2100	0.2100	-40.000%	7	2,448	-90.476%
2026-01-14	0.2200	0.3500	0.2200	0.3500	+66.667%	18	2,449	-94.286%
2026-01-13	0.2600	0.2600	0.2100	0.2100	-25.000%	14	2,396	-90.476%
2026-01-12	0.2000	0.3500	0.1800	0.2800	+47.368%	30	2,406	-92.857%
2026-01-09	0.1900	0.2000	0.1800	0.1900	-17.391%	9	2,399	-89.474%
2026-01-08	0.2600	0.2600	0.2200	0.2300	-25.806%	820	2,403	-91.304%
2026-01-07	0.3000	0.3800	0.2900	0.3100	+14.815%	391	3,004	-93.548%
2026-01-06	0.3300	0.3800	0.2600	0.2700	-15.625%	239	3,000	-92.593%
2026-01-05	0.3400	0.3500	0.3200	0.3200	+18.519%	57	2,728	-93.750%
2026-01-02	0.2400	0.2700	0.2400	0.2700	+8.000%	14	2,728	-92.593%
2025-12-31	0.2900	0.2900	0.2000	0.2500	-3.846%	7	2,736	-92.000%
2025-12-30	0.2500	0.3500	0.2500	0.2600	-25.714%	31	2,736	-92.308%
2025-12-29	0.4300	0.4300	0.3200	0.3500	-32.692%	64	2,722	-94.286%
2025-12-26	0.6500	0.6500	0.5000	0.5200	-29.730%	1,093	2,708	-96.154%
2025-12-24	0.7400	0.7400	0.7400	0.7400	+32.143%	3	1,914	-97.297%
2025-12-23	0.6000	0.6000	0.5000	0.5600	-34.118%	87	1,914	-96.429%
2025-12-22	0.8700	0.8700	0.8000	0.8500	0.000%	46	1,888	-97.647%
2025-12-19	0.8000	0.8500	0.8000	0.8500	+30.769%	19	1,852	-97.647%
2025-12-18	0.6500	0.6500	0.6500	0.6500	+8.333%	39	1,837	-96.923%
2025-12-17	0.6000	0.6000	0.6000	0.6000	+50.000%	65	1,837	-96.667%
2025-12-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,868	-95.000%
2025-12-15	0.4500	0.4500	0.3500	0.4000	-13.043%	40	1,869	-95.000%
2025-12-12	0.6700	0.6700	0.4600	0.4600	-29.231%	76	1,894	-95.652%
2025-12-11	0.6500	0.6500	0.6500	0.6500	0.000%	5	1,928	-96.923%
2025-12-10	0.6500	0.8000	0.6500	0.6500	-27.778%	9	1,933	-96.923%
2025-12-09	0.8500	0.9500	0.8500	0.9000	-10.000%	47	1,933	-97.778%
2025-12-08	1.0500	1.1100	1.0000	1.0000	+17.647%	76	1,898	-98.000%
2025-12-05	0.8500	0.8500	0.8500	0.8500	-15.000%	8	1,841	-97.647%
2025-12-04	1.0000	1.1500	0.9900	1.0000	-1.961%	231	1,837	-98.000%
2025-12-03	1.0400	1.0500	1.0000	1.0200	-7.273%	204	1,619	-98.039%
2025-12-02	0.8500	1.1000	0.8500	1.1000	+37.500%	11	1,483	-98.182%
2025-12-01	0.7300	0.8000	0.7300	0.8000	-11.111%	77	1,478	-97.500%
2025-11-28	0.6500	0.9200	0.6500	0.9000	+95.652%	4	1,420	-97.778%
2025-11-26	0.4600	0.4600	0.4600	0.4600	+53.333%	10	1,419	-95.652%
2025-11-25	0.2900	0.3000	0.2900	0.3000	+15.385%	38	1,419	-93.333%
2025-11-24	0.2600	0.2600	0.2600	0.2600	-35.000%	7	1,404	-92.308%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-14.894%	1	1,405	-95.000%
2025-11-19	0.6500	0.6500	0.4700	0.4700	+11.905%	84	1,405	-95.745%
2025-11-18	0.2600	0.4500	0.2600	0.4200	+68.000%	55	1,326	-95.238%
2025-11-17	0.0500	0.2500	0.0500	0.2500	-16.667%	2	1,281	-92.000%
2025-11-14	0.4500	0.4500	0.3000	0.3000	-16.667%	3	1,281	-93.333%
2025-11-12	0.3600	0.3600	0.3600	0.3600	-21.739%	5	1,280	-94.444%
2025-11-10	0.5500	0.5500	0.4600	0.4600	-8.000%	3	1,280	-95.652%
2025-11-04	0.7000	0.7000	0.5000	0.5000	-13.793%	19	1,280	-96.000%
2025-11-03	0.5800	0.5800	0.5800	0.5800	-27.500%	5	1,262	-96.552%
2025-10-31	0.8000	0.8000	0.8000	0.8000	+14.286%	6	1,262	-97.500%
2025-10-28	0.7000	0.7000	0.7000	0.7000	-17.647%	3	1,262	-97.143%
2025-10-27	0.7000	0.8500	0.7000	0.8500	-12.371%	230	1,237	-97.647%
2025-10-24	1.0000	1.0000	0.9500	0.9700	+2.105%	152	1,237	-97.938%
2025-10-23	1.2500	1.2500	0.8800	0.9500	+5.556%	15	1,136	-97.895%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-35.252%	3	1,136	-97.778%
2025-10-20	1.4500	1.4500	1.3900	1.3900	-11.465%	106	1,139	-98.561%
2025-10-17	1.6500	1.6500	1.5700	1.5700	-21.500%	6	1,046	-98.726%
2025-10-16	2.2300	2.2300	2.0000	2.0000	-13.043%	57	1,048	-99.000%
2025-10-15	3.0000	3.4000	2.2000	2.3000	-20.690%	186	1,053	-99.130%
2025-10-14	2.9400	3.0000	2.3400	2.9000	+5.455%	752	941	-99.310%
2025-10-13	2.1500	3.5300	2.1500	2.7500	+44.737%	150	218	-99.273%
2025-10-10	2.1000	2.3000	1.9000	1.9000	-9.524%	33	245	-98.947%
2025-10-09	2.1000	2.1000	1.9800	2.1000	+17.318%	30	230	-99.048%
2025-10-08	2.0000	2.0000	1.7000	1.7900	-12.683%	16	231	-98.883%
2025-10-07	1.2500	2.0500	1.2500	2.0500	+115.789%	25	231	-99.024%
2025-10-06	0.9500	1.0300	0.9500	0.9500	+11.765%	118	231	-97.895%
2025-10-03	0.9500	0.9500	0.8500	0.8500	0.000%	5	138	-97.647%
2025-10-02	0.8000	0.8500	0.7500	0.8500	+13.333%	29	135	-97.647%
2025-10-01	0.7500	0.7500	0.7500	0.7500	-1.316%	1	149	-97.333%
2025-09-25	0.6700	0.7600	0.6700	0.7600	+16.923%	2	150	-97.368%
2025-09-24	0.6600	0.6600	0.6500	0.6500	0.000%	23	150	-96.923%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+35.417%	1	131	-96.923%
2025-09-19	0.3900	0.4800	0.3900	0.4800	+20.000%	2	132	-95.833%
2025-09-12	0.4000	0.4000	0.4000	0.4000	+48.148%	11	132	-95.000%
2025-09-10	0.2800	0.3300	0.2700	0.2700	-22.857%	8	132	-92.593%
2025-09-08	0.3500	0.3500	0.3500	0.3500	-5.405%	1	133	-94.286%
2025-09-05	0.3800	0.3800	0.3700	0.3700	+8.824%	2	132	-94.595%
2025-09-04	0.4600	0.4600	0.3400	0.3400	-34.615%	3	133	-94.118%
2025-09-03	0.5300	0.5300	0.5200	0.5200	+26.829%	4	133	-96.154%
2025-09-02	0.4100	0.4100	0.4100	0.4100	+13.889%	1	133	-95.122%
2025-08-28	0.3600	0.3600	0.3600	0.3600	-5.263%	1	132	-94.444%
2025-08-27	0.4000	0.4000	0.3500	0.3800	-24.000%	6	131	-94.737%
2025-08-26	0.3600	0.5000	0.3600	0.5000	+42.857%	5	132	-96.000%
2025-08-25	0.4500	0.4500	0.3500	0.3500	+20.690%	3	128	-94.286%
2025-08-19	0.2900	0.2900	0.2900	0.2900	-17.143%	3	127	-93.103%
2025-08-18	0.3100	0.3900	0.3100	0.3500	-12.500%	6	124	-94.286%
2025-08-15	0.4000	0.4000	0.4000	0.4000	-35.484%	1	124	-95.000%
2025-08-11	0.6200	0.6200	0.6200	0.6200	-7.463%	1	123	-96.774%
2025-08-05	0.6700	0.6700	0.6700	0.6700	-10.667%	8	124	-97.015%
2025-08-04	0.8500	0.8500	0.7500	0.7500	-11.765%	17	116	-97.333%
2025-08-01	0.8000	0.8500	0.7500	0.8500	+13.333%	43	99	-97.647%
2025-07-31	0.7500	0.7500	0.7500	0.7500	-10.714%	1	61	-97.333%
2025-07-30	0.9500	0.9500	0.8400	0.8400	-22.936%	16	60	-97.619%
2025-07-29	1.1700	1.1700	1.0800	1.0900	-29.221%	13	44	-98.165%
2025-07-28	1.5400	1.5400	1.5400	1.5400	+4.054%	3	32	-98.701%
2025-07-25	1.4800	1.4800	1.4800	1.4800	-16.854%	5	29	-98.649%
2025-07-24	1.7800	1.7800	1.7800	1.7800	+42.400%	2	24	-98.876%
2025-07-23	1.2500	1.2500	1.2500	1.2500	+2.459%	1	22	-98.400%
2025-07-22	1.1000	1.2200	1.1000	1.2200	-2.400%	4	21	-98.361%
2025-07-21	1.4100	1.4100	1.2500	1.2500	-7.407%	3	17	-98.400%
2025-07-16	1.3500	1.3500	1.3500	1.3500	+8.000%	1	14	-98.519%
2025-07-15	1.2500	1.2500	1.2500	1.2500	+25.000%	1	13	-98.400%
2025-07-14	1.0000	1.0000	1.0000	1.0000	+13.636%	1	13	-98.000%
2025-07-01	0.8800	0.8800	0.8800	0.8800	-39.310%	3	12	-97.727%
2025-06-25	1.4500	1.4500	1.4500	1.4500	+11.538%	1	9	-98.621%
2025-06-24	1.3000	1.3000	1.3000	1.3000	+5.691%	7	8	-98.462%
2025-06-23	1.2300	1.2300	1.2300	1.2300	0.000%	1	1	-98.374%

.dark-mode .MzRLHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzRLHq{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C11TMC Feb 20 2026 11.00 Call (TMC260220C00011000)option OPRA

TMC20260220C11
TMC Feb 20 2026 11.00 Call (TMC260220C00011000)
option OPRA