Dark

TMC20260220C5
TMC Feb 20 2026 5.00 Call (TMC260220C00005000)
option OPRA

Expired

Feb 20, 2026

0.8700-22.321%(-0.2500)846

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.8500	0.9700	0.8000	0.8700	-22.321%	846	2,829	0.000%
2026-02-19	0.7600	1.1500	0.6400	1.1200	+10.891%	534	2,829	-22.321%
2026-02-18	0.9900	1.1100	0.7200	1.0100	+24.691%	407	3,028	-13.861%
2026-02-17	0.9800	0.9900	0.8100	0.8100	-27.027%	7	3,199	+7.407%
2026-02-13	1.3500	1.5300	1.1100	1.1100	-9.016%	64	3,222	-21.622%
2026-02-12	1.4800	1.4800	1.0800	1.2200	-20.779%	340	3,222	-28.689%
2026-02-11	1.5000	1.6900	1.2600	1.5400	+7.692%	159	3,378	-43.506%
2026-02-10	1.4500	1.6700	1.4300	1.4300	-14.371%	69	3,453	-39.161%
2026-02-09	1.4600	1.6700	1.4600	1.6700	+12.081%	37	3,493	-47.904%
2026-02-06	1.1300	1.4900	0.8600	1.4900	+47.525%	16	3,457	-41.611%
2026-02-05	1.3400	1.3400	0.8700	1.0100	-39.157%	178	3,448	-13.861%
2026-02-04	1.5500	1.7600	1.3900	1.6600	-22.066%	71	3,394	-47.590%
2026-02-03	1.9700	2.2100	1.7400	2.1300	+21.023%	119	3,359	-59.155%
2026-02-02	1.9700	2.0100	1.7000	1.7600	-1.124%	213	3,355	-50.568%
2026-01-30	2.4000	2.4000	1.6600	1.7800	-27.049%	513	3,240	-51.124%
2026-01-29	2.6000	2.6500	2.3900	2.4400	-31.073%	168	3,017	-64.344%
2026-01-28	3.2800	3.6500	3.2500	3.5400	+15.686%	11	2,915	-75.424%
2026-01-27	2.7500	3.1100	2.7500	3.0600	+14.179%	12	2,911	-71.569%
2026-01-26	3.6000	3.6000	2.3900	2.6800	-40.969%	3,520	2,905	-67.537%
2026-01-23	3.8500	4.6500	3.8500	4.5400	+29.714%	130	3,562	-80.837%
2026-01-22	3.9500	4.6000	3.5000	3.5000	+9.375%	184	3,463	-75.143%
2026-01-21	2.5000	3.2000	2.5000	3.2000	+35.021%	19	3,513	-72.813%
2026-01-16	2.2500	2.4900	2.2500	2.3700	-6.324%	486	3,078	-63.291%
2026-01-15	2.7000	2.7000	2.5300	2.5300	-12.457%	4	3,078	-65.613%
2026-01-14	2.4000	3.0500	2.1700	2.8900	+13.780%	479	3,077	-69.896%
2026-01-13	2.7100	2.7100	2.5400	2.5400	+0.395%	69	2,638	-65.748%
2026-01-12	2.7500	2.7500	2.5300	2.5300	+3.265%	11	2,636	-65.613%
2026-01-08	2.6000	2.6000	2.4500	2.4500	-2.000%	6	2,641	-64.490%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-16.667%	100	2,642	-65.200%
2026-01-06	2.5000	3.0000	2.5000	3.0000	+33.333%	6	2,669	-71.000%
2026-01-05	2.2500	2.2500	2.2500	2.2500	+12.500%	1	2,662	-61.333%
2026-01-02	1.7100	2.0000	1.7100	2.0000	+19.048%	13	2,662	-56.500%
2025-12-31	1.6800	1.6800	1.6800	1.6800	-8.197%	6	2,663	-48.214%
2025-12-30	1.8300	1.8300	1.8300	1.8300	-8.040%	1	2,663	-52.459%
2025-12-29	1.9900	1.9900	1.9900	1.9900	-15.678%	1	2,662	-56.281%
2025-12-26	2.3600	2.3600	2.3600	2.3600	-21.333%	1	2,663	-63.136%
2025-12-24	2.6600	3.0000	2.6600	3.0000	+11.111%	13	2,662	-71.000%
2025-12-23	2.7000	2.7000	2.7000	2.7000	-12.903%	1	2,662	-67.778%
2025-12-22	3.2500	3.2500	3.1000	3.1000	0.000%	9	2,661	-71.935%
2025-12-19	3.1600	3.3000	3.1000	3.1000	+37.778%	221	2,661	-71.935%
2025-12-18	2.5200	2.5500	2.2500	2.2500	-6.250%	8	2,480	-61.333%
2025-12-17	2.3100	2.4500	2.3100	2.4000	+15.385%	12	2,488	-63.750%
2025-12-15	2.0800	2.0800	2.0800	2.0800	-7.556%	3	2,493	-58.173%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-16.667%	3	2,496	-61.333%
2025-12-11	2.7000	2.7000	2.7000	2.7000	+10.204%	5	2,493	-67.778%
2025-12-10	2.7500	2.7500	2.4500	2.4500	-21.474%	174	2,498	-64.490%
2025-12-09	2.9000	3.2000	2.9000	3.1200	-5.455%	9	2,607	-72.115%
2025-12-08	3.2000	3.6000	3.1500	3.3000	-2.941%	86	2,612	-73.636%
2025-12-05	3.3000	3.4000	3.2600	3.4000	+2.410%	65	2,532	-74.412%
2025-12-04	3.2800	3.4000	3.1000	3.3200	+9.571%	54	2,493	-73.795%
2025-12-03	3.0100	3.0300	3.0100	3.0300	+10.182%	13	2,512	-71.287%
2025-12-02	2.7200	2.8500	2.6500	2.7500	+20.087%	16	2,511	-68.364%
2025-12-01	2.2000	2.3000	2.1400	2.2900	+9.048%	217	2,504	-62.009%
2025-11-28	2.2300	2.2300	2.1000	2.1000	+20.000%	7	2,709	-58.571%
2025-11-26	1.7000	1.7500	1.7000	1.7500	+45.833%	33	2,680	-50.286%
2025-11-24	1.2000	1.2000	1.2000	1.2000	-2.439%	5	2,680	-27.500%
2025-11-21	1.1500	1.2300	1.1500	1.2300	-14.583%	70	2,685	-29.268%
2025-11-20	1.7500	1.7500	1.3000	1.4400	-3.356%	69	2,626	-39.583%
2025-11-19	1.3000	1.7500	1.3000	1.4900	+1.361%	14	2,667	-41.611%
2025-11-18	1.2000	1.4700	1.1600	1.4700	+63.333%	231	2,659	-40.816%
2025-11-17	1.0300	1.0500	0.9000	0.9000	-20.354%	98	2,428	-3.333%
2025-11-14	1.0000	1.1700	1.0000	1.1300	-5.833%	160	2,385	-23.009%
2025-11-13	1.3200	1.3200	1.2000	1.2000	-25.000%	36	2,231	-27.500%
2025-11-11	1.4700	1.6500	1.4700	1.6000	-8.571%	18	2,243	-45.625%
2025-11-10	1.7800	1.8300	1.7500	1.7500	+2.941%	143	2,248	-50.286%
2025-11-05	1.7000	1.7000	1.7000	1.7000	-17.073%	1	2,108	-48.824%
2025-11-03	2.1700	2.1700	2.0000	2.0500	-22.642%	9	2,102	-57.561%
2025-10-31	2.6500	2.6500	2.6500	2.6500	+1.923%	1	2,102	-67.170%
2025-10-29	2.7000	2.7000	2.5300	2.6000	+3.586%	20	2,101	-66.538%
2025-10-28	2.3500	2.6500	2.3500	2.5100	-1.569%	15	2,082	-65.339%
2025-10-27	2.3700	2.5500	2.3700	2.5500	-10.526%	203	1,872	-65.882%
2025-10-24	2.8500	2.8500	2.8500	2.8500	-20.833%	1	1,872	-69.474%
2025-10-20	3.7000	3.7000	3.6000	3.6000	-14.286%	13	1,871	-75.833%
2025-10-16	4.5000	4.5000	4.2000	4.2000	-15.493%	8	1,858	-79.286%
2025-10-15	5.5200	5.8000	4.8500	4.9700	-17.167%	98	1,859	-82.495%
2025-10-14	6.1000	6.1100	5.5000	6.0000	+3.448%	21	1,845	-85.500%
2025-10-13	5.0600	6.2500	4.7000	5.8000	+23.404%	29	1,832	-85.000%
2025-10-10	4.2000	5.0000	4.2000	4.7000	+14.634%	4	1,848	-81.489%
2025-10-08	4.2000	4.2000	4.1000	4.1000	-12.766%	9	1,850	-78.780%
2025-10-07	3.6400	4.7000	3.6400	4.7000	+46.875%	476	2,318	-81.489%
2025-10-06	3.2000	3.3200	2.9500	3.2000	+16.364%	62	2,318	-72.813%
2025-10-03	3.1300	3.1300	2.7500	2.7500	+1.852%	12	2,327	-68.364%
2025-10-02	2.7500	2.7500	2.7000	2.7000	+10.204%	160	2,332	-67.778%
2025-10-01	2.4200	2.4500	2.4200	2.4500	+7.930%	12	2,454	-64.490%
2025-09-30	2.2700	2.2700	2.2700	2.2700	+0.889%	5	2,466	-61.674%
2025-09-29	2.1500	2.2500	2.1500	2.2500	-6.250%	11	2,471	-61.333%
2025-09-25	2.0000	2.4000	1.8500	2.4000	+11.628%	35	2,462	-63.750%
2025-09-24	2.3000	2.3000	2.1000	2.1500	+4.878%	39	2,446	-59.535%
2025-09-23	2.0000	2.0500	2.0000	2.0500	+20.588%	53	2,467	-57.561%
2025-09-22	1.8000	1.8300	1.7000	1.7000	-3.955%	34	2,519	-48.824%
2025-09-19	1.6500	1.8500	1.6500	1.7700	+4.118%	36	2,539	-50.847%
2025-09-18	1.6000	1.7100	1.4700	1.7000	+3.030%	144	2,548	-48.824%
2025-09-17	1.6500	1.6500	1.6500	1.6500	-8.333%	1	2,653	-47.273%
2025-09-16	1.7500	1.8000	1.6500	1.8000	+22.449%	7	2,654	-51.667%
2025-09-15	1.6000	1.6000	1.4700	1.4700	-13.018%	4	2,653	-40.816%
2025-09-12	1.6900	1.6900	1.6900	1.6900	+20.714%	1	2,649	-48.521%
2025-09-11	1.4000	1.4000	1.4000	1.4000	+12.000%	10	2,648	-37.857%
2025-09-10	1.3800	1.3800	1.2500	1.2500	-8.759%	81	2,658	-30.400%
2025-09-09	1.4000	1.4000	1.3000	1.3700	+0.735%	501	2,579	-36.496%
2025-09-08	1.4000	1.4000	1.3600	1.3600	+6.250%	3	2,153	-36.029%
2025-09-05	1.3500	1.3500	1.2800	1.2800	-7.246%	13	2,155	-32.031%
2025-09-04	1.5000	1.5000	1.3800	1.3800	-18.824%	7	2,158	-36.957%
2025-09-03	1.7000	1.7500	1.6000	1.7000	+7.595%	100	2,158	-48.824%
2025-09-02	1.6500	1.6500	1.5300	1.5800	+1.282%	172	2,214	-44.937%
2025-08-29	1.3800	1.5600	1.3000	1.5600	+4.698%	987	1,508	-44.231%
2025-08-28	1.4900	1.4900	1.4900	1.4900	+2.759%	7	1,508	-41.611%
2025-08-27	1.5000	1.5100	1.4500	1.4500	-2.027%	7	1,501	-40.000%
2025-08-26	1.1500	1.5200	1.1500	1.4800	+9.630%	266	1,496	-41.216%
2025-08-25	1.4500	1.5000	1.3500	1.3500	+10.656%	281	1,452	-35.556%
2025-08-22	1.3300	1.3300	1.2200	1.2200	+10.909%	174	1,273	-28.689%
2025-08-21	1.1000	1.1000	1.1000	1.1000	+7.843%	2	1,133	-20.909%
2025-08-20	1.0600	1.0600	1.0200	1.0200	-8.108%	6	1,131	-14.706%
2025-08-19	1.1000	1.1100	1.0800	1.1100	-9.016%	110	1,125	-21.622%
2025-08-18	1.3700	1.3700	1.2200	1.2200	-4.688%	11	1,015	-28.689%
2025-08-15	1.2500	1.4000	1.2000	1.2800	-20.000%	34	1,005	-32.031%
2025-08-14	1.6200	1.6800	1.6000	1.6000	-8.571%	213	972	-45.625%
2025-08-13	1.6500	1.7500	1.6400	1.7500	+6.707%	31	759	-50.286%
2025-08-12	1.6000	1.6400	1.6000	1.6400	-1.205%	8	748	-46.951%
2025-08-11	1.7300	1.7300	1.6600	1.6600	-12.632%	6	750	-47.590%
2025-08-08	1.9000	1.9000	1.9000	1.9000	+7.345%	2	746	-54.211%
2025-08-07	1.9000	1.9000	1.7700	1.7700	+2.312%	9	744	-50.847%
2025-08-06	1.7200	1.7600	1.7000	1.7300	+1.765%	27	751	-49.711%
2025-08-05	1.9000	1.9000	1.6700	1.7000	-8.108%	86	744	-48.824%
2025-08-04	2.4500	2.4500	1.7600	1.8500	-15.909%	88	668	-52.973%
2025-08-01	1.9500	2.2000	1.8800	2.2000	+10.000%	94	588	-60.455%
2025-07-31	2.2000	2.2000	2.0000	2.0000	-11.111%	102	520	-56.500%
2025-07-30	2.4000	2.4800	2.2500	2.2500	-14.449%	11	458	-61.333%
2025-07-29	2.9100	2.9100	2.6300	2.6300	-24.857%	14	447	-66.920%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+1.156%	2	435	-75.143%
2025-07-25	3.9000	3.9000	3.4600	3.4600	-8.947%	11	433	-74.855%
2025-07-24	3.8000	3.8000	3.6000	3.8000	+15.152%	13	422	-77.105%
2025-07-23	3.3000	3.3000	3.3000	3.3000	+8.197%	20	423	-73.636%
2025-07-22	3.0500	3.0500	3.0500	3.0500	+3.390%	18	403	-71.475%
2025-07-21	3.6000	3.7000	2.9500	2.9500	-13.235%	58	385	-70.508%
2025-07-18	3.6000	3.6000	3.4000	3.4000	+1.493%	10	329	-74.412%
2025-07-16	3.1600	3.3500	3.1600	3.3500	+1.515%	6	319	-74.030%
2025-07-15	3.1500	3.5000	3.1500	3.3000	+32.000%	31	325	-73.636%
2025-07-14	2.6000	2.6000	2.5000	2.5000	-9.091%	3	344	-65.200%
2025-07-11	2.7500	2.7500	2.7500	2.7500	+10.000%	1	344	-68.364%
2025-07-09	2.5000	2.5000	2.5000	2.5000	-3.846%	25	343	-65.200%
2025-07-08	2.5000	2.6000	2.5000	2.6000	-3.704%	205	318	-66.538%
2025-07-07	2.8000	2.8000	2.7000	2.7000	-12.903%	11	113	-67.778%
2025-07-03	2.8000	3.2000	2.7500	3.1000	+34.783%	41	71	-71.935%
2025-07-02	2.3000	2.3000	2.3000	2.3000	0.000%	1	71	-62.174%
2025-07-01	2.3000	2.3000	2.3000	2.3000	-13.858%	4	70	-62.174%
2025-06-30	2.7000	2.7000	2.6700	2.6700	-6.316%	5	66	-67.416%
2025-06-27	2.9700	3.0000	2.8500	2.8500	-18.571%	60	61	-69.474%
2025-06-26	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-75.143%

.dark-mode .t0rp5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0rp5p{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C5TMC Feb 20 2026 5.00 Call (TMC260220C00005000)option OPRA

TMC20260220C5
TMC Feb 20 2026 5.00 Call (TMC260220C00005000)
option OPRA