Dark

TMC20260220C6
TMC Feb 20 2026 6.00 Call (TMC260220C00006000)
option OPRA

Expired

Feb 20, 2026

0.0100-93.333%(-0.1400)365

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.2000	0.2000	0.0100	0.0100	-93.333%	365	5,214	0.000%
2026-02-19	0.0600	0.2300	0.0600	0.1500	-6.250%	627	5,214	-93.333%
2026-02-18	0.2000	0.2400	0.1400	0.1600	-23.810%	485	4,987	-93.750%
2026-02-17	0.2800	0.2800	0.0500	0.2100	-48.780%	721	4,849	-95.238%
2026-02-13	0.5100	0.5100	0.4100	0.4100	-10.870%	76	4,507	-97.561%
2026-02-12	0.5700	0.6000	0.4600	0.4600	-44.578%	270	4,507	-97.826%
2026-02-11	0.6500	0.8300	0.5300	0.8300	+27.692%	14	4,546	-98.795%
2026-02-10	0.8300	0.8300	0.5900	0.6500	-23.529%	89	4,544	-98.462%
2026-02-09	0.8000	1.0500	0.6300	0.8500	+8.974%	141	4,614	-98.824%
2026-02-06	0.8000	0.8000	0.6100	0.7800	+90.244%	16	4,523	-98.718%
2026-02-05	0.9200	0.9200	0.3900	0.4100	-49.383%	57	4,509	-97.561%
2026-02-04	1.1000	1.1000	0.8000	0.8100	-36.719%	17	4,453	-98.765%
2026-02-03	1.2700	1.2800	1.1400	1.2800	+16.364%	10	4,447	-99.219%
2026-02-02	1.1500	1.1500	1.1000	1.1000	+2.804%	7	4,447	-99.091%
2026-01-30	1.4000	1.4200	0.8800	1.0700	-35.152%	113	4,448	-99.065%
2026-01-29	2.4600	2.4600	1.6500	1.6500	-37.736%	258	4,428	-99.394%
2026-01-28	2.3800	2.6500	2.1600	2.6500	+17.778%	116	4,429	-99.623%
2026-01-27	2.0800	2.2500	1.8000	2.2500	+11.386%	155	4,429	-99.556%
2026-01-26	2.8500	2.8500	1.7200	2.0200	-43.099%	238	4,417	-99.505%
2026-01-23	3.2500	3.6500	2.8500	3.5500	+30.515%	113	4,274	-99.718%
2026-01-22	3.0000	4.1000	2.7000	2.7200	+15.745%	258	4,334	-99.632%
2026-01-21	2.0000	2.3500	1.6100	2.3500	+62.069%	73	4,435	-99.574%
2026-01-20	1.6000	1.6700	1.4500	1.4500	-6.452%	114	4,441	-99.310%
2026-01-16	1.5600	1.7200	1.5500	1.5500	-9.884%	13	4,334	-99.355%
2026-01-15	1.9700	1.9700	1.7200	1.7200	-18.095%	58	4,334	-99.419%
2026-01-14	1.8800	2.2900	1.8800	2.1000	+24.260%	394	4,311	-99.524%
2026-01-13	1.5500	1.8500	1.5500	1.6900	-5.587%	336	4,301	-99.408%
2026-01-12	1.6200	1.8000	1.5900	1.7900	+32.593%	29	4,311	-99.441%
2026-01-09	1.5500	1.5500	1.3500	1.3500	-18.675%	19	4,298	-99.259%
2026-01-08	1.7400	1.7600	1.6600	1.6600	-13.990%	10	4,302	-99.398%
2026-01-07	1.7000	2.1200	1.7000	1.9300	+7.222%	25	4,300	-99.482%
2026-01-06	1.9400	1.9500	1.7700	1.8000	+2.857%	59	4,306	-99.444%
2026-01-05	1.5400	1.8300	1.5400	1.7500	+21.528%	140	4,295	-99.429%
2026-01-02	1.1900	1.4400	1.1900	1.4400	+37.143%	50	4,203	-99.306%
2025-12-31	1.1500	1.1500	1.0500	1.0500	-8.696%	51	4,197	-99.048%
2025-12-30	1.3300	1.3500	1.1500	1.1500	-16.058%	23	4,197	-99.130%
2025-12-29	1.6200	2.0000	1.3700	1.3700	-15.432%	28	4,182	-99.270%
2025-12-26	1.8600	1.8600	1.6000	1.6200	-31.646%	55	4,170	-99.383%
2025-12-24	2.1600	2.3700	2.1600	2.3700	+24.737%	6	4,167	-99.578%
2025-12-23	2.0000	2.0000	1.9000	1.9000	-24.603%	8	4,167	-99.474%
2025-12-22	2.7000	2.7000	2.3500	2.5200	-1.176%	83	4,164	-99.603%
2025-12-19	2.1600	2.6000	2.1600	2.5500	+37.838%	179	4,170	-99.608%
2025-12-18	1.9100	1.9500	1.8500	1.8500	+1.093%	8	4,111	-99.459%
2025-12-17	1.7000	1.9500	1.7000	1.8300	+22.000%	25	4,114	-99.454%
2025-12-16	1.5000	1.5000	1.4000	1.5000	+7.143%	26	4,091	-99.333%
2025-12-15	1.6700	1.6700	1.3500	1.4000	-20.000%	49	4,096	-99.286%
2025-12-12	1.8200	1.8300	1.6400	1.7500	-23.913%	23	4,090	-99.429%
2025-12-11	2.1000	2.3000	1.8500	2.3000	+20.419%	11	4,098	-99.565%
2025-12-10	2.3200	2.3200	1.9100	1.9100	-22.984%	50	4,100	-99.476%
2025-12-09	2.4000	2.4800	2.4000	2.4800	-2.745%	14	4,111	-99.597%
2025-12-08	2.5500	2.8000	2.4600	2.5500	+6.250%	45	4,119	-99.608%
2025-12-05	2.6200	2.8000	2.4000	2.4000	-14.286%	19	4,131	-99.583%
2025-12-04	2.5400	2.8000	2.4800	2.8000	+12.450%	40	4,124	-99.643%
2025-12-03	2.5000	2.5000	2.3500	2.4900	-8.791%	29	4,136	-99.598%
2025-12-02	2.1400	2.7300	2.1000	2.7300	+56.000%	50	4,115	-99.634%
2025-12-01	1.8000	1.8200	1.7000	1.7500	-17.062%	32	4,145	-99.429%
2025-11-28	1.6000	2.1900	1.5500	2.1100	+58.647%	93	4,156	-99.526%
2025-11-26	0.9000	1.3300	0.9000	1.3300	+47.778%	45	4,082	-99.248%
2025-11-25	0.8500	0.9000	0.8500	0.9000	+3.448%	7	4,082	-98.889%
2025-11-24	0.9200	0.9200	0.8000	0.8700	-20.909%	20	4,082	-98.851%
2025-11-21	1.1000	1.1000	1.1000	1.1000	+13.402%	2	4,086	-99.091%
2025-11-20	1.3000	1.5000	0.9700	0.9700	-11.818%	149	4,084	-98.969%
2025-11-19	1.3900	1.4000	1.1000	1.1000	-2.655%	147	4,137	-99.091%
2025-11-18	0.7000	1.2000	0.7000	1.1300	+59.155%	145	4,015	-99.115%
2025-11-17	0.7100	0.7100	0.7100	0.7100	-11.250%	5	3,946	-98.592%
2025-11-14	0.8000	0.8500	0.4000	0.8000	-12.088%	205	3,946	-98.750%
2025-11-13	1.0000	1.0000	0.9100	0.9100	-24.167%	2	3,898	-98.901%
2025-11-12	0.8500	1.2000	0.8500	1.2000	0.000%	18	3,896	-99.167%
2025-11-11	1.2100	1.2100	1.1000	1.2000	-14.286%	66	3,900	-99.167%
2025-11-10	1.3000	1.4000	1.3000	1.4000	+16.667%	38	3,838	-99.286%
2025-11-07	1.2000	1.2000	1.0300	1.2000	+9.091%	177	3,806	-99.167%
2025-11-06	1.3500	1.3500	1.0800	1.1000	-15.385%	54	3,803	-99.091%
2025-11-05	1.3500	1.3500	1.2800	1.3000	-3.704%	20	3,817	-99.231%
2025-11-04	1.4500	1.6500	1.3500	1.3500	-18.182%	117	3,824	-99.259%
2025-11-03	2.0000	2.0000	1.5100	1.6500	-22.170%	58	3,744	-99.394%
2025-10-31	2.0700	2.1200	2.0700	2.1200	-6.608%	18	3,744	-99.528%
2025-10-30	2.1000	2.2700	2.1000	2.2700	+13.500%	7	3,728	-99.559%
2025-10-29	2.1000	2.1000	2.0000	2.0000	+1.523%	30	3,726	-99.500%
2025-10-28	1.9800	2.1500	1.9000	1.9700	0.000%	31	3,716	-99.492%
2025-10-27	1.9700	1.9700	1.9600	1.9700	-14.348%	7	3,698	-99.492%
2025-10-24	2.3000	2.3000	2.3000	2.3000	0.000%	17	3,698	-99.565%
2025-10-23	2.3000	2.3000	2.3000	2.3000	+4.545%	10	3,681	-99.565%
2025-10-22	2.5000	2.6500	2.2000	2.2000	-21.986%	26	3,671	-99.545%
2025-10-21	2.8000	2.8200	2.7300	2.8200	-6.000%	13	3,649	-99.645%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-3.226%	2	3,637	-99.667%
2025-10-17	3.6000	3.6000	3.1000	3.1000	-13.165%	13	3,639	-99.677%
2025-10-16	3.9000	3.9200	3.4000	3.5700	-18.864%	29	3,631	-99.720%
2025-10-15	4.8000	4.8000	4.4000	4.4000	-12.000%	17	3,647	-99.773%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-1.961%	1	3,657	-99.800%
2025-10-13	4.0000	5.5000	4.0000	5.1000	+28.141%	37	3,658	-99.804%
2025-10-10	4.4000	4.4000	3.7000	3.9800	+1.272%	61	3,674	-99.749%
2025-10-09	4.3000	4.4000	3.9300	3.9300	+0.769%	7	3,683	-99.746%
2025-10-08	3.6800	3.9000	3.3000	3.9000	-4.878%	19	3,688	-99.744%
2025-10-07	2.9500	4.1700	2.9500	4.1000	+51.852%	66	3,725	-99.756%
2025-10-06	2.6500	2.8000	2.3000	2.7000	+20.000%	50	3,725	-99.630%
2025-10-03	2.4300	2.5300	2.2200	2.2500	+2.273%	28	3,707	-99.556%
2025-10-02	2.1500	2.2500	2.1500	2.2000	+4.762%	19	3,695	-99.545%
2025-10-01	1.9500	2.1000	1.9000	2.1000	+20.000%	38	3,694	-99.524%
2025-09-30	1.7500	1.7500	1.7500	1.7500	0.000%	21	3,725	-99.429%
2025-09-26	1.8000	1.9000	1.7000	1.7500	-5.405%	13	3,704	-99.429%
2025-09-25	1.5000	1.9500	1.5000	1.8500	+12.121%	59	3,697	-99.459%
2025-09-24	1.8000	1.9000	1.6500	1.6500	-5.172%	33	3,696	-99.394%
2025-09-23	1.5000	1.7400	1.5000	1.7400	+30.827%	87	3,709	-99.425%
2025-09-22	1.4800	1.4800	1.3300	1.3300	-6.338%	9	3,720	-99.248%
2025-09-19	1.3000	1.5000	1.3000	1.4200	+6.767%	53	3,714	-99.296%
2025-09-18	1.1100	1.3500	1.1100	1.3300	+10.833%	41	3,672	-99.248%
2025-09-17	1.2700	1.2900	1.2000	1.2000	-11.111%	36	3,636	-99.167%
2025-09-16	1.6000	1.6000	1.2800	1.3500	+16.379%	22	3,602	-99.259%
2025-09-15	1.1400	1.2000	1.1000	1.1600	-10.769%	72	3,588	-99.138%
2025-09-12	1.0600	1.3000	1.0600	1.3000	+23.810%	12	3,609	-99.231%
2025-09-11	1.0100	1.0900	1.0100	1.0500	+5.000%	5	3,599	-99.048%
2025-09-10	1.1000	1.1000	1.0000	1.0000	-3.846%	19	3,596	-99.000%
2025-09-09	1.0000	1.0500	1.0000	1.0400	+4.000%	61	3,577	-99.038%
2025-09-05	1.0700	1.0700	0.9600	1.0000	-4.762%	17	3,530	-99.000%
2025-09-04	1.1800	1.1800	1.0500	1.0500	-17.323%	33	3,525	-99.048%
2025-09-03	1.2500	1.5200	1.2500	1.2700	-2.308%	85	3,512	-99.213%
2025-09-02	1.2500	1.3000	1.2500	1.3000	+8.333%	49	3,475	-99.231%
2025-08-29	0.9500	1.2000	0.9500	1.2000	+4.348%	70	3,397	-99.167%
2025-08-28	1.1500	1.1500	1.1500	1.1500	+6.481%	1	3,397	-99.130%
2025-08-27	1.0800	1.0800	1.0800	1.0800	-8.475%	2	3,396	-99.074%
2025-08-26	0.9900	1.2000	0.9900	1.1800	+18.000%	292	3,398	-99.153%
2025-08-25	1.0000	1.0500	1.0000	1.0000	0.000%	16	3,368	-99.000%
2025-08-22	1.0000	1.0000	1.0000	1.0000	+11.111%	53	3,369	-99.000%
2025-08-21	0.8500	0.9500	0.8500	0.9000	0.000%	26	3,328	-98.889%
2025-08-20	0.9000	0.9000	0.9000	0.9000	+12.500%	5	3,322	-98.889%
2025-08-19	0.6500	0.8000	0.6500	0.8000	-13.978%	14	3,317	-98.750%
2025-08-18	1.0000	1.0000	0.9200	0.9300	-7.000%	34	3,324	-98.925%
2025-08-15	1.1200	1.1200	0.9000	1.0000	-25.926%	2,702	3,315	-99.000%
2025-08-14	1.3500	1.3500	1.3300	1.3500	-3.571%	18	649	-99.259%
2025-08-13	1.3000	1.4000	1.3000	1.4000	+8.527%	7	635	-99.286%
2025-08-12	1.2900	1.2900	1.2900	1.2900	-3.731%	1	630	-99.225%
2025-08-11	1.5500	1.5500	1.3400	1.3400	-13.548%	20	630	-99.254%
2025-08-08	1.5500	1.5500	1.4000	1.5500	+2.649%	18	616	-99.355%
2025-08-07	1.5500	1.5500	1.4800	1.5100	+4.138%	3	612	-99.338%
2025-08-06	1.4000	1.5000	1.3600	1.4500	0.000%	175	610	-99.310%
2025-08-05	1.7000	1.7000	1.4500	1.4500	-12.121%	82	439	-99.310%
2025-08-04	2.3000	2.3000	1.4700	1.6500	-4.070%	72	374	-99.394%
2025-08-01	1.7000	1.7200	1.5800	1.7200	-3.911%	56	342	-99.419%
2025-07-31	1.7500	1.7900	1.6500	1.7900	-18.636%	58	301	-99.441%
2025-07-29	2.4800	2.4800	2.1500	2.2000	-21.429%	12	258	-99.545%
2025-07-28	2.8000	2.8000	2.8000	2.8000	-6.667%	10	247	-99.643%
2025-07-25	3.0500	3.0500	2.9500	3.0000	-6.250%	36	252	-99.667%
2025-07-24	3.6000	3.6000	3.2000	3.2000	+9.966%	124	257	-99.688%
2025-07-23	2.6000	2.9100	2.6000	2.9100	+8.989%	13	237	-99.656%
2025-07-22	2.6700	2.6700	2.6700	2.6700	-6.316%	10	226	-99.625%
2025-07-18	2.8500	2.8500	2.8500	2.8500	-10.938%	10	216	-99.649%
2025-07-17	3.1000	3.2000	3.1000	3.2000	+21.212%	8	206	-99.688%
2025-07-16	2.7000	2.7000	2.6400	2.6400	-6.383%	5	198	-99.621%
2025-07-15	2.6000	2.8500	2.6000	2.8200	+22.078%	109	197	-99.645%
2025-07-14	2.1500	2.3100	2.0800	2.3100	+7.442%	23	137	-99.567%
2025-07-11	2.3000	2.3000	2.1500	2.1500	-14.000%	26	121	-99.535%
2025-07-10	2.4000	2.5000	2.4000	2.5000	+25.000%	15	97	-99.600%
2025-07-09	2.1300	2.1300	2.0000	2.0000	-4.762%	7	92	-99.500%
2025-07-08	2.1500	2.2500	2.0900	2.1000	-8.696%	11	85	-99.524%
2025-07-07	2.7000	2.7000	2.3000	2.3000	-10.156%	46	78	-99.565%
2025-07-03	2.4800	2.7900	2.4800	2.5600	+38.378%	8	35	-99.609%
2025-07-02	2.0000	2.0000	1.8500	1.8500	-2.632%	6	35	-99.459%
2025-07-01	2.0000	2.0000	1.8700	1.9000	-15.556%	4	30	-99.474%
2025-06-30	2.4500	2.4500	2.2500	2.2500	-9.274%	8	26	-99.556%
2025-06-27	2.5400	2.5400	2.4800	2.4800	-2.745%	5	18	-99.597%
2025-06-26	2.7500	2.7700	2.5500	2.5500	-10.526%	10	13	-99.608%
2025-06-25	2.7500	2.8500	2.7500	2.8500	+23.913%	11	3	-99.649%
2025-06-23	2.3000	2.3000	2.3000	2.3000	-11.538%	10	13	-99.565%
2025-06-20	2.6000	2.6000	2.6000	2.6000	-25.714%	2	3	-99.615%
2025-06-18	3.0000	3.5000	3.0000	3.5000	0.000%	2	0	-99.714%

.dark-mode .vNyMQd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNyMQd{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C6TMC Feb 20 2026 6.00 Call (TMC260220C00006000)option OPRA

TMC20260220C6
TMC Feb 20 2026 6.00 Call (TMC260220C00006000)
option OPRA