Dark

TMC20260220C14
TMC Feb 20 2026 14.00 Call (TMC260220C00014000)
option OPRA

Expired

Feb 6, 2026

0.0300+50.000%(+0.0100)5

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-06	0.0200	0.0300	0.0200	0.0300	+50.000%	5	8,275	0.000%
2026-02-04	0.0200	0.0200	0.0200	0.0200	0.000%	4	8,274	+50.000%
2026-02-02	0.0200	0.0200	0.0200	0.0200	-50.000%	6	8,274	+50.000%
2026-01-30	0.0700	0.0700	0.0400	0.0400	-33.333%	87	8,274	-25.000%
2026-01-29	0.1000	0.1000	0.0600	0.0600	-57.143%	14	8,222	-50.000%
2026-01-28	0.1300	0.1400	0.1300	0.1400	+40.000%	7	8,222	-78.571%
2026-01-27	0.1000	0.1000	0.0800	0.1000	+25.000%	9	8,219	-70.000%
2026-01-26	0.2200	0.2200	0.0800	0.0800	-63.636%	304	8,220	-62.500%
2026-01-23	0.2100	0.2800	0.2100	0.2200	+37.500%	612	7,941	-86.364%
2026-01-22	0.2300	0.3700	0.1600	0.1600	+6.667%	565	7,403	-81.250%
2026-01-21	0.1000	0.1500	0.0700	0.1500	+87.500%	84	7,428	-80.000%
2026-01-20	0.1000	0.1000	0.0800	0.0800	-11.111%	12	7,421	-62.500%
2026-01-16	0.0900	0.0900	0.0700	0.0900	-10.000%	3,054	4,615	-66.667%
2026-01-15	0.1200	0.1200	0.1000	0.1000	-44.444%	4	4,615	-70.000%
2026-01-14	0.1500	0.1800	0.1500	0.1800	+80.000%	3	4,616	-83.333%
2026-01-13	0.0700	0.1000	0.0700	0.1000	0.000%	3	4,614	-70.000%
2026-01-12	0.0800	0.1300	0.0800	0.1000	+25.000%	10	4,613	-70.000%
2026-01-09	0.0700	0.0900	0.0700	0.0800	-50.000%	32	4,613	-62.500%
2026-01-07	0.1700	0.1700	0.1600	0.1600	+33.333%	50	4,612	-81.250%
2026-01-06	0.2700	0.2700	0.1200	0.1200	-20.000%	19	4,593	-75.000%
2026-01-05	0.0900	0.1800	0.0900	0.1500	+7.143%	27	4,587	-80.000%
2026-01-02	0.1500	0.1500	0.1400	0.1400	-6.667%	15	4,591	-78.571%
2025-12-31	0.1500	0.1500	0.1500	0.1500	-6.250%	1	4,592	-80.000%
2025-12-30	0.2900	0.2900	0.1600	0.1600	-54.286%	515	4,592	-81.250%
2025-12-26	0.3500	0.3500	0.3500	0.3500	-22.222%	1	4,368	-91.429%
2025-12-24	0.3900	0.4500	0.3900	0.4500	+28.571%	2,353	3,142	-93.333%
2025-12-23	0.3700	0.3700	0.3000	0.3500	-27.083%	27	3,142	-91.429%
2025-12-22	0.5000	0.5000	0.4800	0.4800	-7.692%	32	3,150	-93.750%
2025-12-19	0.4500	0.5200	0.4500	0.5200	+30.000%	26	3,129	-94.231%
2025-12-18	0.4000	0.4500	0.4000	0.4000	0.000%	27	3,131	-92.500%
2025-12-17	0.3000	0.4000	0.3000	0.4000	+60.000%	11	3,115	-92.500%
2025-12-16	0.1500	0.2500	0.1500	0.2500	+19.048%	96	3,119	-88.000%
2025-12-15	0.2100	0.2100	0.2100	0.2100	-27.586%	2	3,205	-85.714%
2025-12-12	0.3500	0.3500	0.2900	0.2900	-17.143%	26	3,203	-89.655%
2025-12-11	0.3500	0.3500	0.3500	0.3500	+16.667%	2	3,183	-91.429%
2025-12-10	0.4500	0.4500	0.3000	0.3000	-45.455%	2	3,183	-90.000%
2025-12-09	0.6000	0.6200	0.4500	0.5500	-11.290%	90	3,183	-94.545%
2025-12-08	0.6500	0.7500	0.5500	0.6200	+12.727%	825	3,183	-95.161%
2025-12-05	0.4900	0.5500	0.4900	0.5500	-8.333%	11	2,473	-94.545%
2025-12-04	0.6500	0.6500	0.6000	0.6000	-14.286%	102	2,470	-95.000%
2025-12-03	0.7500	0.8000	0.7000	0.7000	-6.667%	25	2,466	-95.714%
2025-12-02	0.7000	0.8500	0.6700	0.7500	+47.059%	3,388	2,461	-96.000%
2025-12-01	0.6000	0.6000	0.5100	0.5100	+70.000%	31	4,974	-94.118%
2025-11-26	0.3500	0.3500	0.3000	0.3000	+42.857%	10	5,003	-90.000%
2025-11-25	0.3000	0.3000	0.2100	0.2100	+5.000%	29	5,003	-85.714%
2025-11-24	0.4000	0.4000	0.2000	0.2000	-13.043%	11	4,984	-85.000%
2025-11-21	0.2500	0.2500	0.2300	0.2300	-34.286%	11	4,973	-86.957%
2025-11-20	0.3500	0.3500	0.3500	0.3500	+16.667%	5	4,972	-91.429%
2025-11-18	0.2500	0.3000	0.1500	0.3000	+100.000%	820	4,977	-90.000%
2025-11-17	0.1600	0.1600	0.1500	0.1500	-66.667%	7	4,207	-80.000%
2025-11-14	0.4500	0.4500	0.4500	0.4500	+28.571%	1	4,214	-93.333%
2025-11-13	0.3500	0.3500	0.3500	0.3500	+75.000%	1	4,214	-91.429%
2025-11-12	0.2000	0.2000	0.2000	0.2000	-33.333%	1	4,213	-85.000%
2025-11-11	0.3000	0.3000	0.3000	0.3000	-33.333%	200	4,214	-90.000%
2025-11-10	0.4500	0.4500	0.4500	0.4500	+125.000%	20	4,214	-93.333%
2025-11-07	0.2000	0.2000	0.2000	0.2000	-33.333%	20	4,194	-85.000%
2025-11-06	0.3100	0.3200	0.3000	0.3000	-14.286%	9	4,214	-90.000%
2025-11-05	0.3700	0.3700	0.3000	0.3500	0.000%	14	4,210	-91.429%
2025-11-04	0.3500	0.4000	0.3500	0.3500	-12.500%	58	4,212	-91.429%
2025-11-03	0.4500	0.4500	0.4000	0.4000	-29.825%	6	4,261	-92.500%
2025-10-31	0.5700	1.0000	0.5000	0.5700	-13.636%	64	4,261	-94.737%
2025-10-30	0.6100	0.6700	0.6100	0.6600	+10.000%	3	4,216	-95.455%
2025-10-29	0.6000	0.6000	0.6000	0.6000	+20.000%	3	4,217	-95.000%
2025-10-28	0.4900	0.5000	0.4900	0.5000	-9.091%	3	4,214	-94.000%
2025-10-27	0.9000	0.9000	0.5000	0.5500	-9.836%	3	4,213	-94.545%
2025-10-24	1.0000	1.0000	0.6100	0.6100	+1.667%	6	4,213	-95.082%
2025-10-23	0.6300	0.6300	0.6000	0.6000	-9.091%	8	4,207	-95.000%
2025-10-22	0.8500	0.9000	0.6000	0.6600	-22.353%	97	4,203	-95.455%
2025-10-21	0.8900	0.9200	0.8500	0.8500	-7.609%	56	4,224	-96.471%
2025-10-20	1.0500	1.0500	0.9200	0.9200	-13.208%	6	4,251	-96.739%
2025-10-17	1.2500	1.2500	1.0600	1.0600	-18.462%	42	4,245	-97.170%
2025-10-16	1.6000	1.6000	1.3000	1.3000	-23.529%	83	4,270	-97.692%
2025-10-15	1.9000	2.0100	1.5800	1.7000	-22.018%	982	4,278	-98.235%
2025-10-14	2.3500	2.3500	1.7000	2.1800	+7.921%	50	4,206	-98.624%
2025-10-13	1.6000	2.6000	1.6000	2.0200	+49.630%	2,059	4,224	-98.515%
2025-10-10	1.5500	2.0500	1.2500	1.3500	-6.897%	2,361	4,872	-97.778%
2025-10-09	1.6700	1.6700	1.4000	1.4500	+0.694%	170	5,280	-97.931%
2025-10-08	1.4000	1.5500	1.2000	1.4400	-4.000%	1,247	5,145	-97.917%
2025-10-07	0.9000	1.5800	0.9000	1.5000	+188.462%	4,839	308	-98.000%
2025-10-06	0.5200	0.5200	0.5200	0.5200	+10.638%	1	308	-94.231%
2025-10-03	0.4700	0.4700	0.4700	0.4700	-14.545%	1	308	-93.617%
2025-10-02	0.4600	0.5500	0.4600	0.5500	+14.583%	12	308	-94.545%
2025-10-01	0.4900	0.4900	0.4700	0.4800	+14.286%	7	304	-93.750%
2025-09-30	0.4200	0.4200	0.4200	0.4200	-4.545%	1	305	-92.857%
2025-09-29	0.3800	0.4800	0.3800	0.4400	-2.222%	5	305	-93.182%
2025-09-26	0.4300	0.4500	0.4300	0.4500	-6.250%	57	306	-93.333%
2025-09-25	0.4800	0.4800	0.4800	0.4800	+20.000%	20	276	-93.750%
2025-09-24	0.4200	0.5000	0.4000	0.4000	-11.111%	32	291	-92.500%
2025-09-23	0.4500	0.4500	0.4500	0.4500	+32.353%	10	279	-93.333%
2025-09-22	0.3000	0.3400	0.3000	0.3400	+21.429%	12	279	-91.176%
2025-09-19	0.2500	0.2800	0.2500	0.2800	+21.739%	51	279	-89.286%
2025-09-18	0.2300	0.2300	0.2300	0.2300	+35.294%	1	279	-86.957%
2025-09-17	0.1700	0.1700	0.1700	0.1700	-26.087%	1	279	-82.353%
2025-09-16	0.2000	0.2500	0.2000	0.2300	+35.294%	9	278	-86.957%
2025-09-11	0.1700	0.1700	0.1700	0.1700	-10.526%	1	277	-82.353%
2025-09-10	0.1900	0.1900	0.1600	0.1900	-5.000%	9	276	-84.211%
2025-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	3	274	-85.000%
2025-09-05	0.2600	0.2600	0.2000	0.2000	-20.000%	3	274	-85.000%
2025-09-04	0.2500	0.2500	0.2500	0.2500	-16.667%	1	273	-88.000%
2025-09-03	0.2800	0.3500	0.2500	0.3000	-3.226%	22	272	-90.000%
2025-08-29	0.3100	0.3100	0.3100	0.3100	+72.222%	1	271	-90.323%
2025-08-28	0.1800	0.1800	0.1800	0.1800	-10.000%	2	271	-83.333%
2025-08-19	0.2000	0.2000	0.2000	0.2000	-20.000%	50	273	-85.000%
2025-08-15	0.2100	0.2500	0.2100	0.2500	-37.500%	16	273	-88.000%
2025-08-11	0.4000	0.4000	0.4000	0.4000	-27.273%	54	260	-92.500%
2025-08-05	0.6000	0.6000	0.5500	0.5500	+22.222%	4	259	-94.545%
2025-08-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	259	-93.333%
2025-07-31	0.5500	0.5500	0.4500	0.4500	-30.769%	3	260	-93.333%
2025-07-30	0.7000	0.7000	0.6500	0.6500	-18.750%	103	261	-95.385%
2025-07-29	0.8000	0.8000	0.8000	0.8000	-11.111%	1	169	-96.250%
2025-07-28	0.9000	0.9000	0.9000	0.9000	-15.888%	1	169	-96.667%
2025-07-25	1.0600	1.0700	1.0100	1.0700	-10.833%	5	169	-97.196%
2025-07-24	1.2000	1.2000	1.2000	1.2000	+50.000%	1	169	-97.500%
2025-07-22	0.7400	0.8000	0.7400	0.8000	-15.789%	57	169	-96.250%
2025-07-21	1.0000	1.0000	0.9500	0.9500	-5.000%	4	134	-96.842%
2025-07-18	1.0000	1.0200	1.0000	1.0000	-7.407%	10	130	-97.000%
2025-07-17	1.0500	1.0800	1.0400	1.0800	+20.000%	9	128	-97.222%
2025-07-16	0.9000	0.9000	0.9000	0.9000	-9.091%	21	126	-96.667%
2025-07-15	0.9600	0.9900	0.9600	0.9900	+41.429%	4	107	-96.970%
2025-07-14	0.6500	0.7000	0.6500	0.7000	-2.778%	14	107	-95.714%
2025-07-11	0.7000	0.7500	0.7000	0.7200	-4.000%	25	93	-95.833%
2025-07-10	0.7500	0.7500	0.7500	0.7500	+15.385%	1	69	-96.000%
2025-07-09	0.6500	0.6500	0.6500	0.6500	-10.959%	11	69	-95.385%
2025-07-08	0.6900	0.7300	0.6800	0.7300	-8.750%	22	60	-95.890%
2025-07-07	0.8000	0.8000	0.8000	0.8000	-5.882%	2	48	-96.250%
2025-07-03	0.8500	0.8500	0.8500	0.8500	+26.866%	2	44	-96.471%
2025-07-02	0.6000	0.7000	0.6000	0.6700	-16.250%	11	44	-95.522%
2025-07-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	43	-96.250%
2025-06-30	0.8000	0.8000	0.8000	0.8000	-11.111%	2	42	-96.250%
2025-06-27	0.9500	0.9500	0.8500	0.9000	-18.182%	6	40	-96.667%
2025-06-26	1.0000	1.1000	0.9500	1.1000	-8.333%	5	36	-97.273%
2025-06-25	1.4000	1.4000	1.1400	1.2000	+33.333%	46	36	-97.500%
2025-06-24	0.9000	0.9000	0.9000	0.9000	+3.448%	4	13	-96.667%
2025-06-23	0.9000	1.0000	0.8500	0.8700	-16.346%	20	13	-96.552%
2025-06-20	1.0400	1.0400	1.0400	1.0400	0.000%	4	0	-97.115%

.dark-mode .PdDL7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdDL7x{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C14TMC Feb 20 2026 14.00 Call (TMC260220C00014000)option OPRA

TMC20260220C14
TMC Feb 20 2026 14.00 Call (TMC260220C00014000)
option OPRA