Dark

TMC20260220C5.5
TMC Feb 20 2026 5.50 Call (TMC260220C00005500)
option OPRA

Expired

Feb 20, 2026

0.3700-38.333%(-0.2300)72

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.4500	0.5500	0.2900	0.3700	-38.333%	72	656	0.000%
2026-02-19	0.4500	0.6000	0.3800	0.6000	+36.364%	25	656	-38.333%
2026-02-18	0.5800	0.5900	0.3600	0.4400	-18.519%	31	670	-15.909%
2026-02-17	0.5000	0.5600	0.3000	0.5400	-36.471%	292	693	-31.481%
2026-02-13	0.7900	0.8900	0.7900	0.8500	-23.423%	3	583	-56.471%
2026-02-12	1.1100	1.1100	1.1100	1.1100	+0.909%	2	583	-66.667%
2026-02-11	1.0600	1.1000	1.0600	1.1000	+14.583%	38	583	-66.364%
2026-02-10	1.1500	1.1600	0.9600	0.9600	-11.111%	11	582	-61.458%
2026-02-09	1.4000	1.4000	1.0800	1.0800	+8.000%	2	583	-65.741%
2026-02-06	1.0400	1.0400	0.9600	1.0000	-9.091%	6	582	-63.000%
2026-02-04	1.0400	1.1000	1.0400	1.1000	-37.143%	6	581	-66.364%
2026-02-03	1.7500	1.7500	1.7500	1.7500	+18.243%	9	587	-78.857%
2026-02-02	1.7500	1.7500	1.4800	1.4800	-7.500%	30	596	-75.000%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-37.500%	1	579	-76.875%
2026-01-29	2.5600	2.5600	2.5600	2.5600	-6.909%	4	578	-85.547%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+14.583%	1	582	-86.545%
2026-01-26	2.3000	2.4000	2.3000	2.4000	-40.000%	14	582	-84.583%
2026-01-23	3.7500	4.0000	3.7500	4.0000	+14.286%	13	588	-90.750%
2026-01-22	3.1500	4.3500	3.1500	3.5000	+37.255%	19	592	-89.429%
2026-01-21	2.4500	2.6900	2.4500	2.5500	+27.500%	13	607	-85.490%
2026-01-20	1.8000	2.1000	1.8000	2.0000	+2.041%	11	614	-81.500%
2026-01-16	1.9700	1.9700	1.9600	1.9600	-11.712%	2	609	-81.122%
2026-01-15	2.1500	2.2200	2.1100	2.2200	-0.893%	24	609	-83.333%
2026-01-14	2.0000	2.5300	2.0000	2.2400	-2.609%	16	606	-83.482%
2026-01-12	1.9700	2.3000	1.9700	2.3000	-4.167%	6	608	-83.913%
2026-01-07	2.4000	2.4000	2.4000	2.4000	+13.208%	1	610	-84.583%
2026-01-06	2.1200	2.1200	2.1200	2.1200	+0.952%	2	610	-82.547%
2026-01-05	2.1000	2.2500	2.1000	2.1000	+31.250%	23	589	-82.381%
2025-12-30	1.6000	1.6000	1.6000	1.6000	+5.263%	1	589	-76.875%
2025-12-29	1.8700	1.8700	1.4500	1.5200	-15.556%	8	588	-75.658%
2025-12-26	2.2500	2.2500	1.8000	1.8000	-25.311%	2	591	-79.444%
2025-12-24	2.6300	2.6300	2.4100	2.4100	-13.929%	2	592	-84.647%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-1.754%	1	592	-86.786%
2025-12-19	2.8000	2.9000	2.8000	2.8500	+35.071%	13	592	-87.018%
2025-12-17	2.1100	2.1100	2.1100	2.1100	+11.053%	25	594	-82.464%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-5.000%	1	609	-80.526%
2025-12-12	2.0000	2.0500	2.0000	2.0000	-16.667%	7	609	-81.500%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-18.644%	3	605	-84.583%
2025-12-08	2.7000	3.1200	2.7000	2.9500	+2.431%	8	602	-87.458%
2025-12-05	2.8500	3.1200	2.8500	2.8800	-4.000%	5	604	-87.153%
2025-12-04	2.9000	3.0000	2.9000	3.0000	+17.647%	10	603	-87.667%
2025-12-03	2.5800	2.7500	2.5000	2.5500	-10.526%	10	612	-85.490%
2025-12-02	2.4000	2.8500	2.3900	2.8500	+42.500%	98	611	-87.018%
2025-12-01	1.9200	2.0000	1.9200	2.0000	-15.612%	13	627	-81.500%
2025-11-28	1.8100	2.4000	1.8100	2.3700	+52.903%	114	616	-84.388%
2025-11-26	1.4500	1.5500	1.4500	1.5500	+63.158%	7	611	-76.129%
2025-11-25	1.0000	1.0000	0.9500	0.9500	-9.524%	12	611	-61.053%
2025-11-24	1.4500	1.4500	0.9500	1.0500	+5.000%	18	599	-64.762%
2025-11-21	0.9300	1.0000	0.9300	1.0000	-16.667%	115	593	-63.000%
2025-11-20	1.5500	1.5500	1.2000	1.2000	-11.111%	43	543	-69.167%
2025-11-19	1.5000	1.6500	1.3100	1.3500	+9.756%	43	542	-72.593%
2025-11-18	0.8300	1.2700	0.8200	1.2300	+53.750%	36	542	-69.919%
2025-11-17	0.8000	0.8000	0.8000	0.8000	-11.111%	10	528	-53.750%
2025-11-14	0.8800	0.9500	0.8800	0.9000	-10.000%	31	528	-58.889%
2025-11-13	1.0900	1.0900	1.0000	1.0000	-14.530%	12	503	-63.000%
2025-11-12	1.1700	1.1700	1.1700	1.1700	-16.429%	1	496	-68.376%
2025-11-11	1.3000	1.4000	1.3000	1.4000	-3.448%	170	496	-73.571%
2025-11-07	1.2000	1.4500	1.1900	1.4500	+11.538%	45	434	-74.483%
2025-11-06	1.3400	1.3400	1.3000	1.3000	-15.584%	32	395	-71.538%
2025-11-05	1.5600	1.5600	1.5400	1.5400	-19.372%	2	395	-75.974%
2025-11-03	1.9200	1.9300	1.9000	1.9100	-22.672%	4	394	-80.628%
2025-10-30	2.5000	2.5000	2.4700	2.4700	+9.778%	7	394	-85.020%
2025-10-29	2.2500	2.2500	2.2500	2.2500	+2.273%	1	400	-83.556%
2025-10-27	1.8000	2.2000	1.8000	2.2000	-16.981%	30	394	-83.182%
2025-10-24	2.6500	2.6500	2.6500	2.6500	-16.667%	2	394	-86.038%
2025-10-21	3.2000	3.2000	3.1800	3.1800	-0.625%	13	394	-88.365%
2025-10-20	3.2000	3.2000	3.2000	3.2000	-20.000%	15	381	-88.438%
2025-10-16	4.8000	4.8000	4.0000	4.0000	-23.077%	6	366	-90.750%
2025-10-13	4.5000	5.4000	4.5000	5.2000	+4.000%	8	368	-92.885%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+13.636%	1	369	-92.600%
2025-10-07	3.5000	4.5000	3.5000	4.4000	+50.685%	15	368	-91.591%
2025-10-06	2.9000	2.9200	2.7000	2.9200	+10.189%	17	365	-87.329%
2025-10-03	2.7500	2.8000	2.6500	2.6500	+6.000%	8	373	-86.038%
2025-10-02	2.3800	2.5000	2.3800	2.5000	+8.696%	5	372	-85.200%
2025-10-01	2.2800	2.3000	2.2000	2.3000	+15.000%	24	373	-83.913%
2025-09-30	2.0000	2.0000	2.0000	2.0000	+1.523%	1	359	-81.500%
2025-09-29	1.8500	2.0000	1.8500	1.9700	-1.005%	8	358	-81.218%
2025-09-26	1.9700	1.9900	1.9700	1.9900	-5.238%	3	359	-81.407%
2025-09-25	2.1500	2.1500	2.1000	2.1000	+10.526%	101	357	-82.381%
2025-09-24	1.9500	1.9700	1.9000	1.9000	-0.524%	6	411	-80.526%
2025-09-23	1.7000	1.9500	1.7000	1.9100	+19.375%	18	412	-80.628%
2025-09-22	1.6000	1.7600	1.5700	1.6000	-1.840%	31	413	-76.875%
2025-09-19	1.5200	1.6800	1.5200	1.6300	+8.667%	34	411	-77.301%
2025-09-18	1.2400	1.5000	1.2400	1.5000	+15.385%	13	406	-75.333%
2025-09-17	1.3000	1.3000	1.3000	1.3000	-12.162%	24	407	-71.538%
2025-09-16	1.6000	1.6000	1.4800	1.4800	+9.630%	36	383	-75.000%
2025-09-15	1.3600	1.3600	1.3500	1.3500	+22.727%	19	385	-72.593%
2025-09-11	1.1000	1.1000	1.1000	1.1000	-9.836%	15	383	-66.364%
2025-09-10	1.2100	1.2400	1.2100	1.2200	+1.667%	5	398	-69.672%
2025-09-09	1.2000	1.2000	1.2000	1.2000	-4.000%	11	394	-69.167%
2025-09-08	1.2000	1.2500	1.2000	1.2500	+4.167%	8	383	-70.400%
2025-09-05	1.1500	1.2000	1.1500	1.2000	-7.692%	6	375	-69.167%
2025-09-04	1.4500	1.4500	1.2000	1.3000	-13.333%	24	374	-71.538%
2025-09-03	1.4500	1.5500	1.4500	1.5000	+3.448%	21	364	-75.333%
2025-09-02	1.4800	1.4800	1.4000	1.4500	+5.072%	17	348	-74.483%
2025-08-29	1.2000	1.3800	1.2000	1.3800	+6.977%	45	299	-73.188%
2025-08-28	1.2900	1.4000	1.2900	1.2900	+0.781%	22	299	-71.318%
2025-08-27	1.3500	1.3600	1.2800	1.2800	-5.882%	44	284	-71.094%
2025-08-26	1.2400	1.3600	1.2100	1.3600	+13.333%	10	240	-72.794%
2025-08-25	1.3000	1.3000	1.2000	1.2000	+12.150%	63	236	-69.167%
2025-08-22	1.1500	1.1500	1.0700	1.0700	+5.941%	58	190	-65.421%
2025-08-21	0.9800	1.0100	0.9800	1.0100	-3.810%	12	150	-63.366%
2025-08-20	0.9900	1.0500	0.9900	1.0500	+11.702%	7	138	-64.762%
2025-08-19	1.0300	1.0300	0.9400	0.9400	-17.544%	14	131	-60.638%
2025-08-18	1.2500	1.2500	1.1400	1.1400	0.000%	119	119	-67.544%

.dark-mode .SBdPQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBdPQP{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C5.5TMC Feb 20 2026 5.50 Call (TMC260220C00005500)option OPRA

TMC20260220C5.5
TMC Feb 20 2026 5.50 Call (TMC260220C00005500)
option OPRA