Dark

TMC20260220C7
TMC Feb 20 2026 7.00 Call (TMC260220C00007000)
option OPRA

Expired

Feb 20, 2026

0.01000.000%(0.0000)168

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.0100	0.0400	0.0100	0.0100	0.000%	168	7,338	0.000%
2026-02-19	0.0200	0.0200	0.0100	0.0100	0.000%	272	7,338	0.000%
2026-02-18	0.0800	0.0800	0.0100	0.0100	-66.667%	296	7,491	0.000%
2026-02-17	0.0500	0.0500	0.0100	0.0300	-62.500%	576	7,421	-66.667%
2026-02-13	0.1500	0.1500	0.0700	0.0800	-42.857%	574	7,193	-87.500%
2026-02-12	0.2100	0.2100	0.1400	0.1400	-51.724%	643	7,193	-92.857%
2026-02-11	0.2000	0.2900	0.1200	0.2900	+11.538%	706	7,033	-96.552%
2026-02-10	0.3300	0.3300	0.2200	0.2600	-23.529%	138	7,396	-96.154%
2026-02-09	0.3300	0.3900	0.2700	0.3400	+3.030%	1,277	7,308	-97.059%
2026-02-06	0.4500	0.4500	0.2300	0.3300	+65.000%	836	6,417	-96.970%
2026-02-05	0.4300	0.4300	0.2000	0.2000	-60.000%	1,552	5,801	-95.000%
2026-02-04	0.7700	0.7700	0.2700	0.5000	-38.272%	124	6,965	-98.000%
2026-02-03	0.6500	0.8100	0.6000	0.8100	+47.273%	201	6,895	-98.765%
2026-02-02	0.8300	0.9100	0.5000	0.5500	-6.780%	600	6,909	-98.182%
2026-01-30	0.9000	0.9000	0.5500	0.5900	-41.584%	819	6,770	-98.305%
2026-01-29	1.2000	1.2500	1.0000	1.0100	-40.588%	269	7,267	-99.010%
2026-01-28	1.6500	1.8000	1.5500	1.7000	+13.333%	142	7,269	-99.412%
2026-01-27	1.2500	1.5300	1.2100	1.5000	+22.951%	349	7,208	-99.333%
2026-01-26	2.8400	2.8400	1.1400	1.2200	-50.806%	1,869	7,425	-99.180%
2026-01-23	2.0500	2.8300	2.0500	2.4800	+12.217%	283	6,259	-99.597%
2026-01-22	2.2900	3.2000	2.1400	2.2100	+45.395%	853	6,344	-99.548%
2026-01-21	1.1500	1.6500	0.9800	1.5200	+60.000%	472	7,002	-99.342%
2026-01-20	0.9300	1.2000	0.7600	0.9500	-6.863%	647	7,139	-98.947%
2026-01-16	1.0800	1.1400	0.9500	1.0200	-11.304%	211	7,398	-99.020%
2026-01-15	1.3900	1.4500	0.9800	1.1500	-23.333%	682	7,398	-99.130%
2026-01-14	1.1500	1.6600	1.1100	1.5000	+36.364%	356	6,789	-99.333%
2026-01-13	1.2100	1.2400	1.1000	1.1000	-5.983%	508	6,791	-99.091%
2026-01-12	0.9400	1.3000	0.9000	1.1700	+39.286%	674	6,837	-99.145%
2026-01-09	1.0000	1.0000	0.8400	0.8400	-19.231%	149	6,276	-98.810%
2026-01-08	1.1800	1.1800	1.0400	1.0400	-21.805%	259	6,215	-99.038%
2026-01-07	1.1300	1.5000	1.1300	1.3300	+18.750%	109	6,448	-99.248%
2026-01-06	1.4000	1.4000	1.1000	1.1200	+1.818%	83	6,540	-99.107%
2026-01-05	1.0300	1.2600	1.0300	1.1000	+15.789%	821	6,472	-99.091%
2026-01-02	0.8300	1.0000	0.8300	0.9500	+35.714%	964	7,168	-98.947%
2025-12-31	1.1500	1.1500	0.7000	0.7000	-12.500%	670	6,067	-98.571%
2025-12-30	0.9500	1.0000	0.7700	0.8000	-18.367%	190	6,067	-98.750%
2025-12-29	1.1500	1.1800	0.9500	0.9800	-24.615%	299	6,110	-98.980%
2025-12-26	1.7800	1.7800	1.2500	1.3000	-27.778%	149	6,122	-99.231%
2025-12-24	1.5000	1.9000	1.4000	1.8000	+20.000%	20	6,023	-99.444%
2025-12-23	1.7200	1.7200	1.4000	1.5000	-20.213%	45	6,023	-99.333%
2025-12-22	2.0600	2.1000	1.8500	1.8800	-7.389%	32	6,009	-99.468%
2025-12-19	1.7000	2.0500	1.6500	2.0300	+35.333%	240	6,025	-99.507%
2025-12-18	1.5000	1.5000	1.4000	1.5000	+9.489%	28	6,005	-99.333%
2025-12-17	1.2500	1.5000	1.2500	1.3700	+14.167%	225	5,991	-99.270%
2025-12-16	1.0900	1.2000	1.0100	1.2000	+14.286%	67	5,987	-99.167%
2025-12-15	1.1500	1.1800	0.9600	1.0500	-8.696%	733	5,940	-99.048%
2025-12-12	1.3000	1.4000	1.1400	1.1500	-34.659%	184	5,262	-99.130%
2025-12-11	1.4200	1.8000	1.4200	1.7600	+46.667%	76	5,144	-99.432%
2025-12-10	2.0100	2.0100	1.2000	1.2000	-39.698%	44	5,096	-99.167%
2025-12-09	1.9500	2.0200	1.9500	1.9900	-7.870%	117	5,128	-99.497%
2025-12-08	1.6000	2.4000	1.6000	2.1600	+12.500%	140	5,143	-99.537%
2025-12-05	2.3000	2.3000	1.9000	1.9200	-13.122%	66	5,089	-99.479%
2025-12-04	2.1500	2.2500	2.1000	2.2100	+2.791%	118	5,055	-99.548%
2025-12-03	2.0000	2.1700	1.8200	2.1500	+1.415%	110	5,168	-99.535%
2025-12-02	1.8500	2.5000	1.7700	2.1200	+41.333%	324	5,142	-99.528%
2025-12-01	1.6500	1.6500	1.4000	1.5000	-14.286%	245	5,045	-99.333%
2025-11-28	1.3600	1.8500	1.2500	1.7500	+71.569%	237	4,918	-99.429%
2025-11-26	0.7100	1.0500	0.7100	1.0200	+61.905%	92	4,734	-99.020%
2025-11-25	0.6000	0.6300	0.6000	0.6300	-3.077%	2	4,734	-98.413%
2025-11-24	0.6500	0.6500	0.6200	0.6500	-7.143%	36	4,735	-98.462%
2025-11-21	0.7000	0.7000	0.7000	0.7000	-10.256%	1	4,735	-98.571%
2025-11-20	0.9600	0.9800	0.7800	0.7800	-22.000%	30	4,736	-98.718%
2025-11-19	1.0600	1.1900	0.9500	1.0000	+5.263%	158	4,747	-99.000%
2025-11-18	0.5300	0.9500	0.4900	0.9500	+93.878%	2,033	4,677	-98.947%
2025-11-17	0.5000	0.5000	0.4900	0.4900	-15.517%	14	2,795	-97.959%
2025-11-14	0.6000	0.6000	0.5400	0.5800	-17.143%	18	2,795	-98.276%
2025-11-13	0.7000	0.7000	0.6500	0.7000	-17.647%	20	2,792	-98.571%
2025-11-12	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,776	-98.824%
2025-11-11	1.3500	1.3500	0.7500	0.8500	-15.000%	64	2,734	-98.824%
2025-11-10	0.8500	1.0600	0.8500	1.0000	+11.111%	21	2,734	-99.000%
2025-11-07	0.9500	0.9500	0.7700	0.9000	+5.882%	15	2,724	-98.889%
2025-11-06	0.9800	0.9800	0.8500	0.8500	-19.048%	68	2,724	-98.824%
2025-11-05	1.2000	1.2000	0.9900	1.0500	-2.778%	56	2,726	-99.048%
2025-11-04	1.1500	1.1500	1.0500	1.0800	-16.923%	88	2,682	-99.074%
2025-11-03	1.7500	1.7500	1.1500	1.3000	-18.750%	54	2,640	-99.231%
2025-10-31	1.7000	1.8000	1.5500	1.6000	-12.088%	136	2,640	-99.375%
2025-10-30	1.7300	1.8300	1.7300	1.8200	+13.043%	65	2,520	-99.451%
2025-10-29	1.6000	1.7500	1.6000	1.6100	-3.593%	12	2,461	-99.379%
2025-10-28	1.6200	1.6700	1.6200	1.6700	+9.868%	3	2,460	-99.401%
2025-10-27	1.4600	1.9000	1.4600	1.5200	-15.556%	26	2,459	-99.342%
2025-10-24	1.9000	1.9000	1.8000	1.8000	0.000%	20	2,459	-99.444%
2025-10-22	2.2000	2.2000	1.7500	1.8000	-21.739%	15	2,458	-99.444%
2025-10-21	2.5000	2.5000	2.3000	2.3000	-6.122%	15	2,463	-99.565%
2025-10-20	2.7500	2.7500	2.4500	2.4500	-7.895%	122	2,465	-99.592%
2025-10-17	2.2500	2.8000	2.2500	2.6600	-13.636%	105	2,365	-99.624%
2025-10-16	3.9000	3.9000	3.0000	3.0800	-16.076%	52	2,409	-99.675%
2025-10-15	4.3000	4.3000	3.6700	3.6700	-18.444%	107	2,427	-99.728%
2025-10-14	4.6200	4.7000	4.0800	4.5000	+2.273%	17	2,425	-99.778%
2025-10-13	3.8000	5.0000	3.8000	4.4000	+37.500%	93	2,418	-99.773%
2025-10-10	3.6300	3.8800	3.2000	3.2000	-8.832%	40	2,469	-99.688%
2025-10-09	3.6300	3.6300	3.3000	3.5100	+4.776%	62	2,474	-99.715%
2025-10-08	3.2000	3.3500	2.9600	3.3500	-8.219%	49	2,456	-99.701%
2025-10-07	2.4100	3.6500	2.4000	3.6500	+68.203%	191	2,508	-99.726%
2025-10-06	2.2400	2.2800	2.0000	2.1700	+10.152%	62	2,508	-99.539%
2025-10-03	1.9000	2.1000	1.7000	1.9700	+9.444%	126	2,490	-99.492%
2025-10-02	1.8000	1.8500	1.7000	1.8000	+9.091%	259	2,445	-99.444%
2025-10-01	1.4000	1.7000	1.4000	1.6500	+22.222%	103	2,443	-99.394%
2025-09-30	1.3700	1.3700	1.3000	1.3500	-10.000%	6	2,371	-99.259%
2025-09-29	1.3500	1.5000	1.3000	1.5000	+4.895%	8	2,368	-99.333%
2025-09-26	1.4800	1.4800	1.3500	1.4300	-10.063%	13	2,365	-99.301%
2025-09-25	1.2500	1.6000	1.2500	1.5900	+22.308%	23	2,364	-99.371%
2025-09-24	1.4700	1.4700	1.3000	1.3000	-6.475%	283	2,363	-99.231%
2025-09-23	1.3000	1.3900	1.3000	1.3900	+32.381%	19	2,141	-99.281%
2025-09-22	1.0700	1.1600	1.0500	1.0500	-1.869%	22	2,139	-99.048%
2025-09-19	1.0500	1.1500	1.0500	1.0700	+16.304%	22	2,141	-99.065%
2025-09-17	0.9900	0.9900	0.9200	0.9200	-10.680%	5	2,128	-98.913%
2025-09-16	1.0500	1.0500	0.9000	1.0300	+14.444%	80	2,124	-99.029%
2025-09-15	0.8000	0.9000	0.8000	0.9000	-1.099%	3	2,152	-98.889%
2025-09-12	0.8500	0.9100	0.8500	0.9100	+12.346%	13	2,150	-98.901%
2025-09-11	0.7500	0.8200	0.7000	0.8100	-4.706%	495	2,143	-98.765%
2025-09-10	0.8500	0.8500	0.8500	0.8500	+4.938%	1	2,374	-98.824%
2025-09-09	0.8000	0.8500	0.7700	0.8100	+17.391%	503	2,373	-98.765%
2025-09-08	0.6900	0.6900	0.6900	0.6900	-14.815%	5	2,199	-98.551%
2025-09-05	0.7800	0.8100	0.7500	0.8100	+1.250%	15	2,199	-98.765%
2025-09-04	0.8900	0.8900	0.8000	0.8000	-24.528%	23	2,194	-98.750%
2025-09-03	1.0100	1.1700	1.0100	1.0600	+11.579%	10	2,173	-99.057%
2025-09-02	0.9000	1.1000	0.9000	0.9500	-3.061%	17	2,167	-98.947%
2025-08-29	0.8000	0.9800	0.8000	0.9800	+8.889%	2	2,162	-98.980%
2025-08-28	0.9000	0.9000	0.8100	0.9000	-5.263%	13	2,162	-98.889%
2025-08-27	0.9500	0.9500	0.9500	0.9500	+1.064%	10	2,159	-98.947%
2025-08-26	0.8700	0.9400	0.8700	0.9400	+10.588%	2	2,159	-98.936%
2025-08-25	0.8300	0.9500	0.8300	0.8500	+13.333%	31	2,158	-98.824%
2025-08-22	0.7500	0.7500	0.7000	0.7500	+7.143%	3	2,144	-98.667%
2025-08-21	0.6500	0.7000	0.6500	0.7000	+11.111%	4	2,143	-98.571%
2025-08-20	0.7500	0.7500	0.6300	0.6300	-3.077%	22	2,140	-98.413%
2025-08-19	0.5000	0.6900	0.5000	0.6500	-13.333%	7	2,119	-98.462%
2025-08-18	0.8000	0.8300	0.7500	0.7500	-9.639%	11	2,120	-98.667%
2025-08-15	1.0000	1.0000	0.7100	0.8300	-27.826%	137	2,117	-98.795%
2025-08-14	0.8500	1.1500	0.8500	1.1500	+9.524%	62	1,985	-99.130%
2025-08-13	1.2000	1.2000	1.0500	1.0500	+5.000%	94	1,982	-99.048%
2025-08-12	1.0500	1.0500	1.0000	1.0000	-9.910%	501	1,921	-99.000%
2025-08-11	1.2000	1.2500	1.1000	1.1100	-11.200%	52	1,928	-99.099%
2025-08-08	1.3000	1.3500	1.2500	1.2500	+2.459%	101	1,909	-99.200%
2025-08-07	1.2500	1.2500	1.1600	1.2200	+5.172%	53	1,865	-99.180%
2025-08-06	1.1100	1.1600	1.1100	1.1600	+0.870%	3	1,843	-99.138%
2025-08-05	1.4000	1.4000	1.0000	1.1500	-17.857%	107	1,842	-99.130%
2025-08-04	1.6500	1.8000	1.2000	1.4000	+7.692%	285	1,865	-99.286%
2025-08-01	1.4500	1.4500	1.2600	1.3000	-9.091%	47	1,849	-99.231%
2025-07-31	1.4600	1.4800	1.3500	1.4300	-7.742%	88	1,841	-99.301%
2025-07-30	1.7000	1.7500	1.5500	1.5500	-16.216%	550	1,785	-99.355%
2025-07-29	2.0000	2.0000	1.8500	1.8500	-20.940%	368	1,316	-99.459%
2025-07-28	2.6500	2.6500	2.3400	2.3400	-10.000%	3	1,170	-99.573%
2025-07-25	2.6500	2.7500	2.5500	2.6000	-10.035%	23	1,167	-99.615%
2025-07-24	3.0200	3.0200	2.8900	2.8900	+20.921%	7	1,167	-99.654%
2025-07-23	2.4000	2.4000	2.3500	2.3900	+8.636%	57	1,165	-99.582%
2025-07-22	2.0100	2.2000	1.9500	2.2000	+5.769%	115	1,148	-99.545%
2025-07-21	2.6200	2.7000	2.0800	2.0800	-15.102%	25	1,043	-99.519%
2025-07-18	2.4500	2.6500	2.4500	2.4500	-9.259%	34	1,032	-99.592%
2025-07-17	2.4600	2.7000	2.4000	2.7000	+17.391%	47	1,011	-99.630%
2025-07-16	2.6000	2.6000	2.2000	2.3000	-11.538%	586	1,004	-99.565%
2025-07-15	2.3000	2.6300	2.2500	2.6000	+16.592%	61	425	-99.615%
2025-07-14	1.8500	2.2300	1.7000	2.2300	+22.527%	42	406	-99.552%
2025-07-11	2.0000	2.0000	1.8000	1.8200	-9.000%	113	376	-99.451%
2025-07-10	1.9000	2.2500	1.9000	2.0000	+14.943%	38	263	-99.500%
2025-07-09	1.8300	1.8300	1.6500	1.7400	-7.447%	8	241	-99.425%
2025-07-08	1.9500	1.9500	1.8100	1.8800	-3.590%	13	235	-99.468%
2025-07-07	2.3000	2.3000	1.9000	1.9500	-11.364%	28	226	-99.487%
2025-07-03	1.9900	2.3000	1.9900	2.2000	+23.596%	20	186	-99.545%
2025-07-02	1.6500	1.7800	1.5900	1.7800	+18.667%	16	186	-99.438%
2025-07-01	1.6000	1.6100	1.5000	1.5000	-23.077%	15	175	-99.333%
2025-06-30	2.2500	2.2500	1.9000	1.9500	-11.364%	13	168	-99.487%
2025-06-27	2.0400	2.2000	2.0400	2.2000	-3.084%	2	155	-99.545%
2025-06-26	2.6100	2.6100	2.2700	2.2700	-12.692%	8	153	-99.559%
2025-06-25	2.3800	2.7500	2.3800	2.6000	+25.604%	22	145	-99.615%
2025-06-23	2.1100	2.1100	2.0700	2.0700	+0.976%	11	131	-99.517%
2025-06-20	2.8000	2.8000	2.0500	2.0500	-8.889%	196	120	-99.512%
2025-06-18	2.3500	2.3500	2.2500	2.2500	0.000%	22	0	-99.556%

.dark-mode .BD4HH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BD4HH8{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C7TMC Feb 20 2026 7.00 Call (TMC260220C00007000)option OPRA

TMC20260220C7
TMC Feb 20 2026 7.00 Call (TMC260220C00007000)
option OPRA