Dark

TMC20260220C3
TMC Feb 20 2026 3.00 Call (TMC260220C00003000)
option OPRA

Expired

Feb 20, 2026

2.75-6.780%(-0.20)15

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	2.9500	2.9900	2.7500	2.7500	-6.780%	15	1,630	0.000%
2026-02-19	2.6000	2.9700	2.6000	2.9500	+13.027%	44	1,630	-6.780%
2026-02-17	2.6100	2.6100	2.6100	2.6100	-18.692%	50	1,622	+5.364%
2026-02-13	3.2100	3.2100	3.2100	3.2100	-8.286%	2	1,671	-14.330%
2026-02-06	3.4000	3.5000	3.4000	3.5000	+1.449%	98	1,671	-21.429%
2026-02-04	3.4500	3.4500	3.4500	3.4500	-24.176%	2	1,733	-20.290%
2026-01-27	4.5500	4.5500	4.5500	4.5500	+0.220%	1	1,733	-39.560%
2026-01-26	4.4600	4.6000	4.4600	4.5400	-30.687%	1,100	1,732	-39.427%
2026-01-22	5.7500	6.5500	5.7500	6.5500	+50.575%	147	2,298	-58.015%
2026-01-21	4.4000	4.4000	4.3500	4.3500	+1.163%	2	2,443	-36.782%
2026-01-20	4.1500	4.3000	4.1500	4.3000	-5.495%	11	2,444	-36.047%
2026-01-16	4.3500	4.5800	4.3500	4.5500	+5.814%	911	2,495	-39.560%
2026-01-12	4.2500	4.4100	4.2500	4.3000	-14.000%	13	2,495	-36.047%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+22.249%	1	2,501	-45.000%
2025-12-16	3.7000	4.0900	3.7000	4.0900	+10.541%	125	2,502	-32.763%
2025-12-15	3.8000	3.8000	3.4700	3.7000	-3.896%	45	2,571	-25.676%
2025-12-12	4.3000	4.3000	3.8500	3.8500	-18.605%	15	2,589	-28.571%
2025-12-11	4.2000	4.8900	4.2000	4.7300	+3.050%	50	2,590	-41.860%
2025-12-10	5.2900	5.2900	4.4300	4.5900	-4.375%	30	2,632	-40.087%
2025-12-09	4.8000	5.0000	4.8000	4.8000	-0.826%	61	2,658	-42.708%
2025-12-05	4.8200	5.0000	4.7000	4.8400	+2.979%	177	2,711	-43.182%
2025-12-04	4.6100	5.1800	4.6100	4.7000	-3.491%	201	2,882	-41.489%
2025-12-03	4.4000	4.8700	4.3700	4.8700	+5.870%	65	3,082	-43.532%
2025-12-02	4.0400	4.6000	4.0300	4.6000	+32.948%	307	3,144	-40.217%
2025-12-01	3.5900	3.8900	3.4000	3.4600	-14.778%	180	3,450	-20.520%
2025-11-28	3.5000	4.2600	3.4600	4.0600	+33.553%	91	3,580	-32.266%
2025-11-26	2.7500	3.2000	2.7500	3.0400	+18.750%	147	3,812	-9.539%
2025-11-25	2.4000	2.6000	2.4000	2.5600	-0.775%	175	3,812	+7.422%
2025-11-24	2.4500	2.5800	2.3500	2.5800	+7.950%	73	3,987	+6.589%
2025-11-21	2.5000	2.5000	2.3500	2.3900	-2.449%	25	4,039	+15.063%
2025-11-20	2.5500	2.6200	2.3500	2.4500	-9.259%	45	4,056	+12.245%
2025-11-19	2.4000	2.7000	2.4000	2.7000	+11.111%	9	4,100	+1.852%
2025-11-18	2.2600	2.6300	1.9600	2.4300	-12.274%	41	4,106	+13.169%
2025-11-12	2.7700	2.7700	2.7700	2.7700	-3.147%	1	4,066	-0.722%
2025-11-11	2.8000	2.8600	2.7500	2.8600	-10.063%	10	4,065	-3.846%
2025-11-10	3.1300	3.2000	3.1000	3.1800	+11.189%	14	4,057	-13.522%
2025-11-07	2.7500	2.8800	2.7100	2.8600	+7.116%	32	4,043	-3.846%
2025-11-06	2.8000	2.8500	2.4600	2.6700	-13.592%	66	4,011	+2.996%
2025-11-05	3.0900	3.0900	3.0900	3.0900	-6.364%	10	3,965	-11.003%
2025-11-04	3.2000	3.4000	3.1100	3.3000	-8.333%	38	3,975	-16.667%
2025-11-03	4.1000	4.1000	3.5000	3.6000	-13.253%	98	3,845	-23.611%
2025-10-31	4.2000	4.2000	4.1300	4.1500	-3.488%	6	3,845	-33.735%
2025-10-30	4.1600	4.4000	4.1000	4.3000	+6.700%	81	3,839	-36.047%
2025-10-29	4.0500	4.2000	4.0300	4.0300	+1.256%	233	3,758	-31.762%
2025-10-28	3.9300	4.1000	3.9000	3.9800	-3.163%	57	3,528	-30.905%
2025-10-27	3.7000	4.2000	3.7000	4.1100	-2.837%	123	3,352	-33.090%
2025-10-24	4.2400	4.2500	4.2200	4.2300	-2.759%	16	3,352	-34.988%
2025-10-22	4.8000	4.9000	4.0100	4.3500	-11.224%	235	3,336	-36.782%
2025-10-21	4.8900	5.0000	4.7100	4.9000	-16.096%	38	3,101	-43.878%
2025-10-16	6.5000	6.5000	5.6100	5.8400	-14.118%	221	3,063	-52.911%
2025-10-15	7.4000	7.4000	6.4000	6.8000	-10.526%	230	2,846	-59.559%
2025-10-14	7.3000	7.7600	6.4100	7.6000	0.000%	62	2,616	-63.816%
2025-10-13	7.8000	8.7000	7.2200	7.6000	+28.814%	54	2,574	-63.816%
2025-10-10	6.5600	7.0000	5.6700	5.9000	-7.668%	86	2,522	-53.390%
2025-10-09	6.8000	6.8000	6.1200	6.3900	+9.418%	44	2,444	-56.964%
2025-10-08	5.9200	6.1000	5.6100	5.8400	-9.034%	42	2,434	-52.911%
2025-10-07	5.9000	6.5400	5.9000	6.4200	+31.557%	50	2,386	-57.165%
2025-10-06	4.7500	4.9000	4.7500	4.8800	+13.488%	16	2,386	-43.648%
2025-10-03	4.7000	4.7000	4.2200	4.3000	+1.896%	38	2,382	-36.047%
2025-10-02	4.2000	4.4000	4.1000	4.2200	+3.178%	20	2,344	-34.834%
2025-10-01	3.9000	4.1000	3.8000	4.0900	+13.611%	223	2,324	-32.763%
2025-09-30	3.4700	3.6000	3.3600	3.6000	+0.559%	20	2,113	-23.611%
2025-09-29	3.6200	3.6200	3.5800	3.5800	+1.416%	25	2,093	-23.184%
2025-09-26	3.5000	3.5800	3.5000	3.5300	+5.060%	87	2,068	-22.096%
2025-09-24	3.5000	3.5400	3.3600	3.3600	-1.754%	13	1,981	-18.155%
2025-09-23	3.0000	3.5800	3.0000	3.4200	+17.931%	73	1,972	-19.591%
2025-09-22	2.9900	3.0300	2.8200	2.9000	-3.333%	60	1,947	-5.172%
2025-09-19	3.0000	3.0000	3.0000	3.0000	+17.647%	182	1,887	-8.333%
2025-09-17	2.5500	2.5500	2.5500	2.5500	-15.000%	1	2,069	+7.843%
2025-09-16	3.0000	3.0000	3.0000	3.0000	+10.294%	7	2,070	-8.333%
2025-09-12	2.7200	2.7200	2.7200	2.7200	+9.237%	1	2,077	+1.103%
2025-09-11	2.4500	2.4900	2.4500	2.4900	+4.622%	6	2,078	+10.442%
2025-09-10	2.3100	2.3800	2.3100	2.3800	-0.418%	2	2,082	+15.546%
2025-09-09	2.4000	2.4000	2.3900	2.3900	-4.400%	5	2,082	+15.063%
2025-09-08	2.5000	2.5000	2.5000	2.5000	+9.649%	5	2,077	+10.000%
2025-09-05	2.2500	2.2800	2.2500	2.2800	-9.881%	8	2,072	+20.614%
2025-09-04	2.5300	2.5300	2.5300	2.5300	+1.200%	1	2,078	+8.696%
2025-09-02	2.7500	2.7500	2.5000	2.5000	-4.580%	20	2,077	+10.000%
2025-08-29	2.4400	2.6200	2.3300	2.6200	+13.913%	908	1,153	+4.962%
2025-08-28	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,153	+19.565%
2025-08-27	2.6000	2.6000	2.4500	2.4500	-4.669%	6	1,154	+12.245%
2025-08-26	2.4000	2.5700	2.4000	2.5700	+7.083%	12	1,148	+7.004%
2025-08-25	2.5000	2.5000	2.4000	2.4000	+11.628%	7	1,158	+14.583%
2025-08-22	2.2500	2.2600	2.1500	2.1500	-6.522%	9	1,151	+27.907%
2025-08-21	2.3000	2.3000	2.3000	2.3000	+24.324%	3	1,142	+19.565%
2025-08-20	1.8500	1.8500	1.8500	1.8500	-6.091%	1	1,139	+48.649%
2025-08-19	1.9700	1.9700	1.9700	1.9700	-8.372%	10	1,140	+39.594%
2025-08-18	2.0900	2.1500	2.0900	2.1500	+3.865%	6	1,130	+27.907%
2025-08-15	1.8500	2.1700	1.8500	2.0700	-21.887%	186	1,126	+32.850%
2025-08-13	2.6000	2.6500	2.6000	2.6500	+1.533%	2	944	+3.774%
2025-08-12	2.6200	2.6200	2.6100	2.6100	-10.922%	3	944	+5.364%
2025-08-04	2.9300	2.9300	2.8000	2.9300	+2.807%	11	941	-6.143%
2025-08-01	2.8500	2.8500	2.8500	2.8500	-13.636%	1	930	-3.509%
2025-07-30	3.3000	3.3000	3.3000	3.3000	-27.948%	1	929	-16.667%
2025-07-28	4.5600	4.5800	4.5600	4.5800	-11.923%	2	928	-39.956%
2025-07-24	5.1000	5.2000	5.1000	5.2000	+27.451%	11	928	-47.115%
2025-07-22	4.0800	4.0800	4.0800	4.0800	-9.333%	2	917	-32.598%
2025-07-16	4.5000	4.5000	4.5000	4.5000	-6.250%	1	915	-38.889%
2025-07-15	4.5000	4.8000	4.5000	4.8000	+26.316%	105	916	-42.708%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-9.524%	600	813	-27.632%
2025-07-10	4.2000	4.2000	4.2000	4.2000	+11.111%	1	213	-34.524%
2025-07-08	3.7000	3.8000	3.7000	3.7800	+14.545%	201	212	-27.249%
2025-07-01	3.3000	3.3000	3.3000	3.3000	-23.256%	1	11	-16.667%
2025-06-27	4.3000	4.3000	4.3000	4.3000	-2.273%	2	10	-36.047%
2025-06-26	4.4000	4.4000	4.4000	4.4000	+12.821%	6	8	-37.500%
2025-06-20	3.9000	3.9000	3.9000	3.9000	0.000%	4	2	-29.487%

.dark-mode .xcYDLC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xcYDLC{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C3TMC Feb 20 2026 3.00 Call (TMC260220C00003000)option OPRA

TMC20260220C3
TMC Feb 20 2026 3.00 Call (TMC260220C00003000)
option OPRA