Dark

TMC20260220C4
TMC Feb 20 2026 4.00 Call (TMC260220C00004000)
option OPRA

Expired

Feb 20, 2026

1.83-11.594%(-0.24)22

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	1.9000	1.9000	1.8300	1.8300	-11.594%	22	321	0.000%
2026-02-19	1.7600	2.0900	1.7600	2.0700	+3.500%	54	321	-11.594%
2026-02-18	1.8400	2.0000	1.7500	2.0000	+17.647%	12	355	-8.500%
2026-02-17	1.8800	1.8800	1.7000	1.7000	-27.039%	2	389	+7.647%
2026-02-10	2.4300	2.5000	2.3300	2.3300	-0.427%	6	390	-21.459%
2026-02-06	1.7000	2.4200	1.7000	2.3400	+32.955%	26	389	-21.795%
2026-02-05	2.0500	2.0500	1.7200	1.7600	-39.932%	12	376	+3.977%
2026-02-02	2.9400	2.9400	2.9200	2.9300	-32.488%	15	371	-37.543%
2026-01-28	4.3400	4.3400	4.3400	4.3400	-16.378%	3	366	-57.834%
2026-01-23	4.8800	5.1900	4.8800	5.1900	+2.772%	16	369	-64.740%
2026-01-22	5.0500	5.0500	5.0500	5.0500	+26.250%	7	378	-63.762%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+19.403%	1	383	-54.250%
2026-01-16	3.3500	3.3500	3.3500	3.3500	-8.219%	3	384	-45.373%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+11.963%	1	384	-49.863%
2026-01-12	3.2600	3.2600	3.2600	3.2600	+7.591%	1	384	-43.865%
2026-01-09	3.0300	3.0300	3.0300	3.0300	-14.888%	3	383	-39.604%
2026-01-07	3.5600	3.5600	3.5600	3.5600	+6.269%	10	385	-48.596%
2026-01-06	3.3500	3.3500	3.1500	3.3500	+9.836%	22	385	-45.373%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+27.083%	3	394	-40.000%
2025-12-31	2.4000	2.4000	2.4000	2.4000	0.000%	1	394	-23.750%
2025-12-30	3.0000	3.0000	2.4000	2.4000	-39.394%	5	394	-23.750%
2025-12-22	3.9600	3.9600	3.9600	3.9600	+48.315%	1	391	-53.788%
2025-12-16	2.6700	2.6700	2.6700	2.6700	-2.909%	1	391	-31.461%
2025-12-15	2.9000	2.9000	2.6300	2.7500	-16.667%	4	390	-33.455%
2025-12-12	3.3700	3.3700	3.3000	3.3000	-19.512%	3	390	-44.545%
2025-12-08	3.8500	4.1000	3.8500	4.1000	+1.235%	5	391	-55.366%
2025-12-05	4.0500	4.0500	4.0500	4.0500	-1.220%	1	391	-54.815%
2025-12-04	3.7000	4.2000	3.7000	4.1000	+2.757%	124	390	-55.366%
2025-12-03	3.6500	3.9900	3.4000	3.9900	-0.499%	69	443	-54.135%
2025-12-02	3.4000	4.7900	3.1000	4.0100	+60.400%	33	488	-54.364%
2025-12-01	3.0000	3.0000	2.5000	2.5000	-13.793%	6	499	-26.800%
2025-11-28	2.9000	2.9000	2.9000	2.9000	+23.404%	1	495	-36.897%
2025-11-26	2.3000	2.3500	2.3000	2.3500	+14.634%	5	494	-22.128%
2025-11-19	2.0500	2.0500	2.0500	2.0500	+51.852%	1	494	-10.732%
2025-11-14	1.3500	1.3500	1.3500	1.3500	-23.295%	5	493	+35.556%
2025-11-13	1.7600	1.7600	1.7600	1.7600	-14.146%	1	493	+3.977%
2025-11-07	2.1200	2.2000	1.9500	2.0500	-14.583%	5	492	-10.732%
2025-11-06	2.4000	2.4000	2.4000	2.4000	0.000%	2	488	-23.750%
2025-11-05	2.3400	2.4000	2.3400	2.4000	+0.840%	12	488	-23.750%
2025-11-04	2.6000	2.6000	2.3800	2.3800	-11.852%	8	492	-23.109%
2025-11-03	2.7000	2.7000	2.7000	2.7000	-28.571%	1	489	-32.222%
2025-10-24	3.7900	3.7900	3.7800	3.7800	-6.667%	15	489	-51.587%
2025-10-21	4.0500	4.0500	4.0500	4.0500	-19.802%	3	489	-54.815%
2025-10-16	5.3500	5.4000	4.9200	5.0500	-11.713%	43	492	-63.762%
2025-10-15	5.7000	6.0000	5.4100	5.7200	-18.286%	102	461	-68.007%
2025-10-14	6.6000	7.0000	6.0000	7.0000	+4.478%	254	428	-73.857%
2025-10-13	5.3000	6.7000	5.3000	6.7000	+21.818%	17	450	-72.687%
2025-10-09	5.5000	5.5000	5.5000	5.5000	+14.583%	5	441	-66.727%
2025-10-08	4.8000	4.8000	4.8000	4.8000	-12.727%	20	446	-61.875%
2025-10-07	4.8500	5.5000	4.8500	5.5000	+50.685%	4	448	-66.727%
2025-10-03	3.8000	3.8000	3.6500	3.6500	+32.727%	3	448	-49.863%
2025-09-30	2.7500	2.7500	2.7500	2.7500	-5.172%	1	449	-33.455%
2025-09-25	2.4800	2.9000	2.4800	2.9000	+3.571%	14	449	-36.897%
2025-09-24	2.8000	2.8000	2.8000	2.8000	+1.818%	6	442	-34.643%
2025-09-23	2.6000	2.7500	2.6000	2.7500	+25.000%	110	443	-33.455%
2025-09-19	2.2000	2.2000	2.2000	2.2000	+7.317%	1	368	-16.818%
2025-09-18	2.0500	2.0500	2.0500	2.0500	+2.500%	3	368	-10.732%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-9.502%	5	371	-8.500%
2025-09-16	2.2400	2.2400	2.2100	2.2100	+10.500%	50	376	-17.195%
2025-09-15	2.1000	2.1000	2.0000	2.0000	+11.732%	2	405	-8.500%
2025-09-10	1.7100	1.7900	1.7100	1.7900	+0.562%	4	405	+2.235%
2025-09-09	1.7100	1.7800	1.7100	1.7800	-0.559%	2	405	+2.809%
2025-09-04	1.7000	1.7900	1.7000	1.7900	-24.790%	2	405	+2.235%
2025-09-03	2.3500	2.3800	2.3100	2.3800	+16.098%	3	407	-23.109%
2025-08-29	1.9500	2.0500	1.9500	2.0500	+4.592%	3	406	-10.732%
2025-08-28	1.9100	1.9600	1.9100	1.9600	-2.000%	2	406	-6.633%
2025-08-27	1.9000	2.0000	1.8900	2.0000	+2.564%	46	405	-8.500%
2025-08-26	1.7400	1.9500	1.7400	1.9500	+4.278%	3	379	-6.154%
2025-08-25	1.7500	1.8700	1.7500	1.8700	+13.333%	2	376	-2.139%
2025-08-22	1.6500	1.6500	1.6500	1.6500	+17.857%	8	376	+10.909%
2025-08-21	1.5500	1.5500	1.4000	1.4000	-1.408%	3	375	+30.714%
2025-08-20	1.4700	1.4700	1.3500	1.4200	-0.699%	10	374	+28.873%
2025-08-19	1.5400	1.5400	1.4300	1.4300	-10.625%	3	365	+27.972%
2025-08-18	1.6500	1.6800	1.6000	1.6000	-3.030%	10	363	+14.375%
2025-08-15	1.5300	1.7500	1.5000	1.6500	-22.535%	114	365	+10.909%
2025-08-14	2.0800	2.1300	2.0800	2.1300	+2.404%	61	315	-14.085%
2025-08-13	2.0700	2.0800	2.0700	2.0800	+0.971%	50	258	-12.019%
2025-08-11	2.1700	2.1700	2.0600	2.0600	-14.167%	21	208	-11.165%
2025-08-08	2.4000	2.4000	2.4000	2.4000	+10.599%	2	190	-23.750%
2025-08-06	2.1700	2.1700	2.1700	2.1700	+2.844%	10	188	-15.668%
2025-08-05	2.2000	2.2000	2.1100	2.1100	-6.222%	30	178	-13.270%
2025-08-04	2.4000	2.4000	2.1600	2.2500	-14.449%	131	148	-18.667%
2025-08-01	2.6000	2.6500	2.6000	2.6300	-37.381%	125	188	-30.418%
2025-07-25	4.1000	4.2000	4.1000	4.2000	-7.080%	2	66	-56.429%
2025-07-24	4.4000	4.5200	4.4000	4.5200	+25.556%	7	65	-59.513%
2025-07-22	3.6000	3.6000	3.6000	3.6000	-12.195%	3	69	-49.167%
2025-07-21	4.1000	4.1000	4.1000	4.1000	+0.737%	5	66	-55.366%
2025-07-18	4.1000	4.1000	4.0700	4.0700	+3.038%	3	61	-55.037%
2025-07-17	3.9500	3.9500	3.9500	3.9500	+1.282%	2	63	-53.671%
2025-07-16	3.9000	3.9000	3.9000	3.9000	+8.333%	5	61	-53.077%
2025-07-15	3.6000	3.6000	3.6000	3.6000	+12.500%	1	56	-49.167%
2025-07-09	3.2000	3.2000	3.2000	3.2000	+4.235%	3	56	-42.813%
2025-07-08	3.0600	3.0700	3.0600	3.0700	-6.970%	3	53	-40.391%
2025-07-07	3.6000	3.6000	3.3000	3.3000	-8.333%	3	53	-44.545%
2025-07-03	4.2000	4.2000	3.6000	3.6000	+26.761%	17	37	-49.167%
2025-07-02	2.6800	2.8500	2.6800	2.8400	-14.199%	30	37	-35.563%
2025-06-27	3.4000	3.4000	3.2900	3.3100	-17.250%	7	7	-44.713%
2025-06-26	4.0000	4.0000	4.0000	4.0000	+21.212%	1	2	-54.250%
2025-06-24	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1	-44.545%
2025-06-20	3.8000	3.8000	3.6000	3.6000	0.000%	4	1	-49.167%

.dark-mode .jQz5RS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQz5RS{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C4TMC Feb 20 2026 4.00 Call (TMC260220C00004000)option OPRA

TMC20260220C4
TMC Feb 20 2026 4.00 Call (TMC260220C00004000)
option OPRA