Dark

TMC20260220C8
TMC Feb 20 2026 8.00 Call (TMC260220C00008000)
option OPRA

Expired

Feb 20, 2026

0.01000.000%(0.0000)56

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.0100	0.0200	0.0100	0.0100	0.000%	56	10,866	0.000%
2026-02-19	0.0100	0.0100	0.0100	0.0100	0.000%	34	10,866	0.000%
2026-02-18	0.0100	0.0300	0.0100	0.0100	-50.000%	78	10,890	0.000%
2026-02-17	0.0200	0.0300	0.0100	0.0200	0.000%	330	10,927	-50.000%
2026-02-13	0.0500	0.0500	0.0200	0.0200	-71.429%	54	10,943	-50.000%
2026-02-12	0.0600	0.0900	0.0500	0.0700	-30.000%	112	10,943	-85.714%
2026-02-11	0.0800	0.1200	0.0600	0.1000	+25.000%	112	10,994	-90.000%
2026-02-10	0.1200	0.1200	0.0800	0.0800	-38.462%	101	10,966	-87.500%
2026-02-09	0.1400	0.1700	0.0900	0.1300	-13.333%	1,282	10,895	-92.308%
2026-02-06	0.1400	0.1600	0.1300	0.1500	+66.667%	626	9,706	-93.333%
2026-02-05	0.1900	0.2000	0.0900	0.0900	-64.000%	539	9,306	-88.889%
2026-02-04	0.3000	0.5000	0.2100	0.2500	-37.500%	142	9,359	-96.000%
2026-02-03	0.3600	0.4000	0.3000	0.4000	+33.333%	147	9,347	-97.500%
2026-02-02	0.5200	0.5700	0.2500	0.3000	-14.286%	260	9,317	-96.667%
2026-01-30	0.5900	0.5900	0.3300	0.3500	-44.444%	871	9,165	-97.143%
2026-01-29	0.9800	0.9800	0.5900	0.6300	-42.727%	347	8,835	-98.413%
2026-01-28	0.9900	1.2100	0.9800	1.1000	+15.789%	235	8,848	-99.091%
2026-01-27	0.8800	1.0000	0.6800	0.9500	+9.195%	756	8,889	-98.947%
2026-01-26	1.9600	1.9700	0.7000	0.8700	-53.476%	1,412	8,894	-98.851%
2026-01-23	1.2100	2.0700	1.2100	1.8700	+61.207%	3,077	8,252	-99.465%
2026-01-22	1.6200	2.4300	1.1500	1.1600	+9.434%	1,028	8,392	-99.138%
2026-01-21	0.6300	1.1500	0.5700	1.0600	+76.667%	4,474	8,740	-99.057%
2026-01-20	0.5900	0.7700	0.4500	0.6000	-3.226%	934	7,591	-98.333%
2026-01-16	0.6000	0.7700	0.5800	0.6200	-12.676%	368	6,727	-98.387%
2026-01-15	0.9000	0.9100	0.7000	0.7100	-28.283%	722	6,727	-98.592%
2026-01-14	0.6500	1.1200	0.6500	0.9900	+43.478%	1,279	6,584	-98.990%
2026-01-13	0.8400	0.8400	0.6900	0.6900	-5.479%	312	6,600	-98.551%
2026-01-12	0.6500	0.8800	0.5800	0.7300	+30.357%	1,107	6,654	-98.630%
2026-01-09	0.7600	0.7600	0.5100	0.5600	-13.846%	442	6,100	-98.214%
2026-01-08	0.8000	0.8500	0.6500	0.6500	-26.966%	707	5,798	-98.462%
2026-01-07	0.7300	1.0300	0.6500	0.8900	+20.270%	184	5,352	-98.876%
2026-01-06	0.8800	1.1300	0.7000	0.7400	-6.329%	593	5,331	-98.649%
2026-01-05	0.6700	0.8900	0.6700	0.7900	+21.538%	331	5,034	-98.734%
2026-01-02	0.5500	0.6900	0.5500	0.6500	+20.370%	121	4,808	-98.462%
2025-12-31	0.6600	0.6700	0.5000	0.5400	-8.475%	2,760	6,048	-98.148%
2025-12-30	0.7100	0.8000	0.5900	0.5900	-19.178%	640	6,048	-98.305%
2025-12-29	0.9500	1.0500	0.7000	0.7300	-27.000%	338	6,140	-98.630%
2025-12-26	1.4500	1.4500	0.9700	1.0000	-28.571%	504	5,937	-99.000%
2025-12-24	1.2000	1.5000	1.0500	1.4000	+23.894%	243	5,522	-99.286%
2025-12-23	1.4000	1.4000	1.0800	1.1300	-23.129%	215	5,522	-99.115%
2025-12-22	1.7000	1.7000	1.4700	1.4700	-8.696%	338	5,474	-99.320%
2025-12-19	1.3400	1.6500	1.3000	1.6100	+40.000%	452	5,313	-99.379%
2025-12-18	1.1600	1.2400	1.1000	1.1500	+3.604%	33	5,269	-99.130%
2025-12-17	1.0000	1.2000	0.9000	1.1100	+18.085%	606	5,255	-99.099%
2025-12-16	0.7500	0.9400	0.7500	0.9400	+10.588%	14	5,109	-98.936%
2025-12-15	1.0000	1.0800	0.7000	0.8500	-5.556%	122	5,109	-98.824%
2025-12-12	1.2000	1.2700	0.9000	0.9000	-25.000%	364	5,074	-98.889%
2025-12-11	1.1000	1.4500	1.0500	1.2000	+20.000%	797	5,067	-99.167%
2025-12-10	1.5500	1.5500	1.0000	1.0000	-36.709%	136	5,510	-99.000%
2025-12-09	1.2000	1.6500	1.2000	1.5800	-7.059%	93	5,500	-99.367%
2025-12-08	1.4500	1.9500	1.4500	1.7000	+17.241%	907	5,550	-99.412%
2025-12-05	1.8000	1.8000	1.4500	1.4500	-19.444%	214	5,092	-99.310%
2025-12-04	1.8500	1.8500	1.5500	1.8000	0.000%	154	5,145	-99.444%
2025-12-03	1.7000	1.8000	1.5500	1.8000	-1.099%	160	5,140	-99.444%
2025-12-02	1.3800	1.9000	1.3800	1.8200	+40.000%	264	5,139	-99.451%
2025-12-01	1.3500	1.3500	1.1200	1.3000	-10.345%	38	5,045	-99.231%
2025-11-28	1.1100	1.5000	1.1000	1.4500	+70.588%	162	5,045	-99.310%
2025-11-26	0.6500	0.8500	0.6500	0.8500	+41.667%	1,168	3,970	-98.824%
2025-11-25	0.4600	0.6000	0.4500	0.6000	+20.000%	341	3,970	-98.333%
2025-11-24	0.6500	0.6500	0.4500	0.5000	-16.667%	103	3,931	-98.000%
2025-11-21	0.4900	0.6000	0.4500	0.6000	0.000%	40	3,986	-98.333%
2025-11-20	0.8200	0.8200	0.6000	0.6000	-20.000%	111	3,964	-98.333%
2025-11-19	0.9000	1.0200	0.7000	0.7500	+10.294%	411	3,854	-98.667%
2025-11-18	0.4000	0.7500	0.4000	0.6800	+94.286%	195	4,029	-98.529%
2025-11-17	0.1000	0.4000	0.1000	0.3500	-28.571%	2,355	3,899	-97.143%
2025-11-14	0.5000	0.5000	0.4000	0.4900	-5.769%	126	5,850	-97.959%
2025-11-13	0.6000	0.6300	0.5000	0.5200	-21.212%	31	5,760	-98.077%
2025-11-12	0.7000	0.7000	0.6500	0.6600	-12.000%	12	5,735	-98.485%
2025-11-11	0.7500	0.7500	0.7000	0.7500	-11.765%	31	5,730	-98.667%
2025-11-10	1.1500	1.1500	0.8400	0.8500	+6.250%	12	5,699	-98.824%
2025-11-07	0.7000	0.8000	0.6500	0.8000	+21.212%	28	5,688	-98.750%
2025-11-06	0.7000	0.7000	0.6600	0.6600	-22.353%	2	5,664	-98.485%
2025-11-05	0.8500	0.8500	0.8500	0.8500	0.000%	5	5,663	-98.824%
2025-11-04	0.9000	0.9000	0.7500	0.8500	-19.048%	25	5,663	-98.824%
2025-11-03	1.0200	1.1000	0.9500	1.0500	-19.847%	106	5,616	-99.048%
2025-10-31	1.5000	1.5000	1.2700	1.3100	-9.655%	23	5,616	-99.237%
2025-10-30	1.3500	1.4500	1.3500	1.4500	+11.538%	367	5,594	-99.310%
2025-10-29	1.5000	1.5000	1.3000	1.3000	+4.000%	38	5,231	-99.231%
2025-10-28	1.2500	1.2500	1.2500	1.2500	-10.714%	2	5,200	-99.200%
2025-10-27	1.2600	1.4000	1.2300	1.4000	-5.405%	50	5,236	-99.286%
2025-10-24	1.6300	1.6300	1.4800	1.4800	-1.333%	113	5,236	-99.324%
2025-10-23	1.8000	1.8000	1.5000	1.5000	-1.316%	31	5,183	-99.333%
2025-10-22	1.8000	1.8500	1.3800	1.5200	-20.000%	61	5,155	-99.342%
2025-10-21	1.9300	1.9300	1.9000	1.9000	-5.473%	85	5,151	-99.474%
2025-10-20	2.3500	2.3500	2.0000	2.0100	-10.667%	31	5,195	-99.502%
2025-10-17	2.4000	2.5000	2.2500	2.2500	-13.462%	15	5,216	-99.556%
2025-10-16	3.0000	3.0100	2.6000	2.6000	-21.212%	20	5,211	-99.615%
2025-10-15	3.6000	3.7000	3.0000	3.3000	-19.512%	34	5,221	-99.697%
2025-10-14	4.2000	4.2000	3.7600	4.1000	+4.061%	8	5,216	-99.756%
2025-10-13	3.6000	4.6000	3.5000	3.9400	+45.387%	341	5,212	-99.746%
2025-10-10	3.1000	3.4000	2.7100	2.7100	-9.667%	70	5,198	-99.631%
2025-10-09	3.2000	3.3600	2.8000	3.0000	+20.000%	83	5,234	-99.667%
2025-10-08	2.6600	2.7500	2.5000	2.5000	-16.944%	142	5,227	-99.600%
2025-10-07	2.0400	3.1300	2.0000	3.0100	+62.703%	214	5,306	-99.668%
2025-10-06	1.9000	1.9000	1.6000	1.8500	+19.355%	25	5,306	-99.459%
2025-10-03	1.5900	1.7200	1.4000	1.5500	+3.333%	265	5,284	-99.355%
2025-10-02	1.4000	1.5000	1.4000	1.5000	+10.294%	16	5,047	-99.333%
2025-10-01	1.2700	1.3600	1.2700	1.3600	+23.636%	35	5,041	-99.265%
2025-09-30	1.0900	1.1500	1.0500	1.1000	-8.333%	15	5,058	-99.091%
2025-09-29	1.2000	1.2000	1.1500	1.2000	0.000%	6	5,059	-99.167%
2025-09-26	1.2000	1.2500	1.2000	1.2000	0.000%	266	5,060	-99.167%
2025-09-25	0.9300	1.3000	0.9300	1.2000	+14.286%	76	5,090	-99.167%
2025-09-24	1.1500	1.1600	1.0500	1.0500	-4.545%	33	5,074	-99.048%
2025-09-23	0.9000	1.1300	0.9000	1.1000	+29.412%	222	5,085	-99.091%
2025-09-22	0.9000	0.9000	0.8200	0.8500	0.000%	2,030	5,113	-98.824%
2025-09-18	0.6900	0.8500	0.6900	0.8500	0.000%	223	3,131	-98.824%
2025-09-17	0.7500	0.8500	0.7500	0.8500	+4.938%	60	3,064	-98.824%
2025-09-16	0.7500	0.8300	0.7400	0.8100	+8.000%	60	3,120	-98.765%
2025-09-15	0.7300	0.7500	0.6500	0.7500	0.000%	6	3,154	-98.667%
2025-09-12	0.6500	0.7500	0.5700	0.7500	+17.188%	15	3,151	-98.667%
2025-09-11	0.6400	0.6400	0.6400	0.6400	-1.538%	3	3,151	-98.438%
2025-09-10	0.6500	0.6500	0.6500	0.6500	+12.069%	10	3,148	-98.462%
2025-09-09	0.6500	0.6500	0.5800	0.5800	-9.375%	22	3,138	-98.276%
2025-09-05	0.6200	0.6500	0.5500	0.6400	-5.882%	680	3,137	-98.438%
2025-09-04	0.8000	0.8000	0.6800	0.6800	-20.000%	262	2,807	-98.529%
2025-09-03	0.8500	0.9100	0.8400	0.8500	+6.250%	68	2,545	-98.824%
2025-09-02	0.9000	0.9000	0.7700	0.8000	+6.667%	530	2,592	-98.750%
2025-08-29	0.5700	0.7500	0.5700	0.7500	+4.167%	1,001	1,171	-98.667%
2025-08-28	0.7500	0.7500	0.7200	0.7200	0.000%	3	1,171	-98.611%
2025-08-27	0.7200	0.7200	0.7200	0.7200	-2.703%	82	1,170	-98.611%
2025-08-26	0.7500	0.7500	0.7400	0.7400	+45.098%	284	1,170	-98.649%
2025-08-21	0.5500	0.5500	0.5100	0.5100	+2.000%	6	886	-98.039%
2025-08-20	0.5000	0.5000	0.5000	0.5000	-13.793%	2	886	-98.000%
2025-08-19	0.5100	0.5800	0.5100	0.5800	-1.695%	54	886	-98.276%
2025-08-18	0.6700	0.6700	0.5700	0.5900	-11.940%	99	840	-98.305%
2025-08-15	0.7500	0.7500	0.6100	0.6700	-26.374%	74	826	-98.507%
2025-08-14	0.9100	0.9100	0.9100	0.9100	+3.409%	3	794	-98.901%
2025-08-13	0.8800	0.8800	0.8800	0.8800	-1.124%	15	795	-98.864%
2025-08-12	0.9100	0.9500	0.8900	0.8900	-2.198%	20	780	-98.876%
2025-08-11	1.0000	1.0000	0.9100	0.9100	-17.273%	7	778	-98.901%
2025-08-08	1.1000	1.1000	1.1000	1.1000	+7.843%	2	772	-99.091%
2025-08-07	1.0000	1.0200	1.0000	1.0200	+2.000%	2	770	-99.020%
2025-08-06	1.0500	1.0500	1.0000	1.0000	+3.093%	3	770	-99.000%
2025-08-05	1.1300	1.1300	0.9600	0.9700	-15.652%	61	768	-98.969%
2025-08-04	1.4500	1.4500	1.0500	1.1500	+2.679%	156	721	-99.130%
2025-08-01	1.1500	1.1500	1.0000	1.1200	-2.609%	10	599	-99.107%
2025-07-31	1.3000	1.3000	1.1500	1.1500	-8.000%	17	591	-99.130%
2025-07-30	1.4500	1.4500	1.2500	1.2500	-21.875%	108	588	-99.200%
2025-07-29	1.8500	1.8500	1.5000	1.6000	-20.000%	89	486	-99.375%
2025-07-28	2.3500	2.3500	2.0000	2.0000	-9.091%	44	418	-99.500%
2025-07-25	2.3000	2.3000	2.1500	2.2000	-6.383%	27	418	-99.545%
2025-07-24	2.3500	2.6500	2.3000	2.3500	+11.905%	47	402	-99.574%
2025-07-23	1.9500	2.1000	1.9300	2.1000	+20.000%	34	432	-99.524%
2025-07-22	1.7500	1.7500	1.6600	1.7500	0.000%	8	430	-99.429%
2025-07-21	2.5000	2.5000	1.7500	1.7500	-16.268%	67	429	-99.429%
2025-07-18	2.2500	2.2500	2.0500	2.0900	-7.111%	9	378	-99.522%
2025-07-17	2.2000	2.3000	2.1500	2.2500	+12.500%	105	372	-99.556%
2025-07-16	2.0500	2.0500	1.8800	2.0000	-4.762%	43	397	-99.500%
2025-07-15	2.0000	2.2300	1.8500	2.1000	+38.158%	74	359	-99.524%
2025-07-14	1.6500	1.6500	1.5200	1.5200	-1.935%	7	307	-99.342%
2025-07-11	1.7000	1.7000	1.5500	1.5500	-8.824%	83	300	-99.355%
2025-07-10	1.7600	1.7600	1.7000	1.7000	+9.677%	11	285	-99.412%
2025-07-09	1.5000	1.5500	1.5000	1.5500	-3.125%	25	275	-99.355%
2025-07-08	1.6200	1.6200	1.5000	1.6000	-5.882%	9	250	-99.375%
2025-07-07	1.7400	1.7400	1.7000	1.7000	-12.821%	9	241	-99.412%
2025-07-03	1.7000	1.9500	1.7000	1.9500	+44.444%	37	195	-99.487%
2025-07-02	1.2500	1.3500	1.2500	1.3500	+22.727%	83	195	-99.259%
2025-07-01	1.5000	1.5000	1.1000	1.1000	-33.333%	6	179	-99.091%
2025-06-30	1.6600	1.6600	1.6500	1.6500	-10.811%	5	178	-99.394%
2025-06-27	1.8800	1.8800	1.8200	1.8500	-9.756%	4	176	-99.459%
2025-06-26	2.3000	2.3000	2.0500	2.0500	-8.889%	55	172	-99.512%
2025-06-25	2.1800	2.2500	2.1800	2.2500	+20.321%	6	117	-99.556%
2025-06-24	1.9000	2.0000	1.8700	1.8700	+3.889%	102	113	-99.465%
2025-06-23	1.7700	1.8000	1.7700	1.8000	-7.692%	3	11	-99.444%
2025-06-20	2.0500	2.0500	1.9500	1.9500	-2.500%	14	8	-99.487%
2025-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	0	-99.500%

.dark-mode .XKkmQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XKkmQW{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C8TMC Feb 20 2026 8.00 Call (TMC260220C00008000)option OPRA

TMC20260220C8
TMC Feb 20 2026 8.00 Call (TMC260220C00008000)
option OPRA