Dark

TMC20260220C9
TMC Feb 20 2026 9.00 Call (TMC260220C00009000)
option OPRA

Expired

Feb 19, 2026

0.01000.000%(0.0000)5

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-19	0.0100	0.0100	0.0100	0.0100	0.000%	5	5,851	0.000%
2026-02-18	0.0100	0.0100	0.0100	0.0100	0.000%	8	5,851	0.000%
2026-02-17	0.0100	0.0100	0.0100	0.0100	-50.000%	77	5,851	0.000%
2026-02-13	0.0300	0.0400	0.0100	0.0200	-50.000%	113	5,795	-50.000%
2026-02-12	0.0500	0.0500	0.0300	0.0400	-20.000%	43	5,795	-75.000%
2026-02-11	0.0300	0.0500	0.0300	0.0500	0.000%	47	5,794	-80.000%
2026-02-10	0.0400	0.0600	0.0400	0.0500	0.000%	87	5,807	-80.000%
2026-02-09	0.0800	0.0800	0.0400	0.0500	-28.571%	130	5,769	-80.000%
2026-02-06	0.0900	0.0900	0.0600	0.0700	+16.667%	64	5,777	-85.714%
2026-02-05	0.1200	0.1200	0.0500	0.0600	-60.000%	1,694	5,810	-83.333%
2026-02-04	0.2600	0.2600	0.0500	0.1500	-40.000%	121	7,026	-93.333%
2026-02-03	0.3800	0.3800	0.1800	0.2500	+38.889%	50	7,041	-96.000%
2026-02-02	0.3000	0.3000	0.1500	0.1800	-18.182%	128	7,025	-94.444%
2026-01-30	0.3000	0.3300	0.2100	0.2200	-38.889%	162	7,063	-95.455%
2026-01-29	0.5800	0.5800	0.3500	0.3600	-48.571%	358	6,957	-97.222%
2026-01-28	0.6500	0.7800	0.5900	0.7000	+16.667%	301	6,842	-98.571%
2026-01-27	0.5500	0.6500	0.4300	0.6000	+13.208%	225	6,838	-98.333%
2026-01-26	1.6000	1.6000	0.4700	0.5300	-60.741%	2,756	6,825	-98.113%
2026-01-23	1.2600	1.5300	0.8900	1.3500	+68.750%	1,758	4,754	-99.259%
2026-01-22	1.2000	1.8000	0.8000	0.8000	+14.286%	457	5,663	-98.750%
2026-01-21	0.4500	0.7800	0.3500	0.7000	+100.000%	789	5,770	-98.571%
2026-01-20	0.3300	0.5000	0.3300	0.3500	-10.256%	208	5,682	-97.143%
2026-01-16	0.4500	0.4900	0.3700	0.3900	-18.750%	221	5,536	-97.436%
2026-01-15	0.5000	0.5800	0.4300	0.4800	-5.882%	212	5,536	-97.917%
2026-01-14	0.4600	0.7600	0.3900	0.5100	+8.511%	408	5,493	-98.039%
2026-01-13	0.5500	0.5500	0.4000	0.4700	-9.615%	129	5,203	-97.872%
2026-01-12	0.3900	0.6000	0.3600	0.5200	+57.576%	334	5,101	-98.077%
2026-01-09	0.6000	0.6000	0.3300	0.3300	-25.000%	107	4,829	-96.970%
2026-01-08	0.5500	0.5500	0.4300	0.4400	-27.869%	67	4,829	-97.727%
2026-01-07	0.5100	0.7000	0.5100	0.6100	+22.000%	493	4,813	-98.361%
2026-01-06	0.6200	0.7100	0.5000	0.5000	-12.281%	216	4,439	-98.000%
2026-01-05	0.6000	0.6000	0.5500	0.5700	+18.750%	70	4,361	-98.246%
2026-01-02	0.4900	0.4900	0.3700	0.4800	+33.333%	146	4,357	-97.917%
2025-12-31	0.4000	0.4000	0.3600	0.3600	-16.279%	13	4,339	-97.222%
2025-12-30	0.5000	0.6100	0.4300	0.4300	-21.818%	129	4,339	-97.674%
2025-12-29	0.7200	0.7200	0.5300	0.5500	-31.250%	248	4,235	-98.182%
2025-12-26	1.1000	1.1000	0.7600	0.8000	-28.571%	56	4,368	-98.750%
2025-12-24	1.0500	1.1500	0.9500	1.1200	+24.444%	35	4,336	-99.107%
2025-12-23	0.9000	0.9000	0.8700	0.9000	-23.729%	12	4,336	-98.889%
2025-12-22	1.3500	1.3500	1.1500	1.1800	-10.606%	27	4,329	-99.153%
2025-12-19	1.1500	1.3200	1.1500	1.3200	+41.935%	266	4,309	-99.242%
2025-12-18	0.9500	0.9500	0.9300	0.9300	+3.333%	9	4,184	-98.925%
2025-12-17	0.8300	0.9500	0.8000	0.9000	+32.353%	63	4,183	-98.889%
2025-12-16	0.6000	0.6800	0.5700	0.6800	-2.857%	17	4,182	-98.529%
2025-12-15	0.6500	0.7100	0.6500	0.7000	+7.692%	1,077	4,173	-98.571%
2025-12-12	0.8600	0.9000	0.6500	0.6500	-31.579%	19	3,190	-98.462%
2025-12-11	0.9000	1.0700	0.9000	0.9500	+5.556%	44	3,200	-98.947%
2025-12-10	1.0300	1.0300	0.9000	0.9000	-30.769%	24	3,191	-98.889%
2025-12-09	1.1800	1.3100	1.1800	1.3000	-16.129%	34	3,203	-99.231%
2025-12-08	1.0000	1.5700	1.0000	1.5500	+34.783%	150	3,212	-99.355%
2025-12-05	1.4000	1.4500	1.1500	1.1500	-14.179%	47	3,218	-99.130%
2025-12-04	1.5000	1.5000	1.3400	1.3400	-7.586%	72	3,195	-99.254%
2025-12-03	1.4100	1.5000	1.4000	1.4500	-9.375%	34	3,126	-99.310%
2025-12-02	1.5500	1.7000	1.3000	1.6000	+45.455%	149	3,104	-99.375%
2025-12-01	1.0000	1.1000	1.0000	1.1000	-14.729%	313	3,074	-99.091%
2025-11-28	0.9800	1.2900	0.9000	1.2900	+95.455%	76	2,803	-99.225%
2025-11-26	0.6500	0.6600	0.6500	0.6600	+65.000%	6	2,808	-98.485%
2025-11-24	0.5000	0.5000	0.2000	0.4000	0.000%	10	2,808	-97.500%
2025-11-21	0.3800	0.4000	0.3800	0.4000	-33.333%	81	2,805	-97.500%
2025-11-20	0.6500	0.6500	0.5400	0.6000	0.000%	45	2,845	-98.333%
2025-11-19	0.6500	0.8500	0.6000	0.6000	0.000%	182	2,837	-98.333%
2025-11-18	0.3500	0.6500	0.3000	0.6000	+50.000%	2,241	2,684	-98.333%
2025-11-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	558	-97.500%
2025-11-13	0.4700	0.4700	0.4000	0.4000	-38.462%	50	558	-97.500%
2025-11-10	0.6900	0.7000	0.6500	0.6500	+27.451%	5	543	-98.462%
2025-11-07	0.5100	0.5100	0.5100	0.5100	-15.000%	1	541	-98.039%
2025-11-06	0.6500	0.6500	0.5000	0.6000	-11.765%	15	541	-98.333%
2025-11-05	0.6800	0.6800	0.6800	0.6800	-11.688%	2	538	-98.529%
2025-11-04	0.7700	0.7700	0.7700	0.7700	-14.444%	5	536	-98.701%
2025-11-03	1.1500	1.1500	0.7000	0.9000	-28.000%	92	519	-98.889%
2025-10-31	1.1500	1.2500	1.0000	1.2500	-10.714%	211	519	-99.200%
2025-10-30	1.0000	1.4000	1.0000	1.4000	+21.739%	2	515	-99.286%
2025-10-29	1.2000	1.2000	1.0800	1.1500	-4.167%	12	515	-99.130%
2025-10-27	1.0000	1.2000	1.0000	1.2000	-4.000%	9	503	-99.167%
2025-10-24	1.3500	1.3500	1.2500	1.2500	-1.575%	36	503	-99.200%
2025-10-23	1.4000	1.4000	1.2700	1.2700	+2.419%	31	497	-99.213%
2025-10-22	1.5000	1.5000	1.1500	1.2400	-32.973%	167	487	-99.194%
2025-10-21	1.8500	1.8500	1.8500	1.8500	-1.596%	2	646	-99.459%
2025-10-20	1.9500	1.9500	1.7500	1.8800	-6.931%	155	646	-99.468%
2025-10-17	2.4000	2.4000	2.0000	2.0200	-11.790%	6	519	-99.505%
2025-10-16	2.7000	2.7000	2.2900	2.2900	-21.306%	205	520	-99.563%
2025-10-15	3.3000	3.3000	2.7800	2.9100	-18.942%	40	693	-99.656%
2025-10-14	2.9500	3.8000	2.9500	3.5900	+0.279%	56	708	-99.721%
2025-10-13	2.8500	4.0000	2.8500	3.5800	+38.760%	15	672	-99.721%
2025-10-10	2.8400	3.4000	2.5000	2.5800	-2.273%	44	681	-99.612%
2025-10-09	3.0000	3.0000	2.5700	2.6400	+3.529%	108	705	-99.621%
2025-10-08	2.8000	2.8000	2.1800	2.5500	-5.556%	244	621	-99.608%
2025-10-07	1.7000	2.8000	1.7000	2.7000	+100.000%	135	379	-99.630%
2025-10-06	1.5000	1.5500	1.3500	1.3500	+2.273%	34	379	-99.259%
2025-10-03	1.4000	1.4000	1.2900	1.3200	+10.000%	11	361	-99.242%
2025-10-02	1.1000	1.2000	1.1000	1.2000	+9.091%	79	365	-99.167%
2025-10-01	1.0000	1.1000	1.0000	1.1000	+20.879%	184	403	-99.091%
2025-09-30	0.9100	0.9100	0.9100	0.9100	-7.143%	1	232	-98.901%
2025-09-29	0.9800	0.9800	0.9800	0.9800	+3.158%	2	231	-98.980%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-9.524%	1	230	-98.947%
2025-09-25	0.4000	1.0500	0.4000	1.0500	+9.375%	20	229	-99.048%
2025-09-24	0.9600	0.9600	0.9600	0.9600	+11.628%	5	232	-98.958%
2025-09-23	0.8600	0.8600	0.8600	0.8600	+32.308%	1	227	-98.837%
2025-09-22	0.7000	0.7000	0.6500	0.6500	-7.143%	2	227	-98.462%
2025-09-19	0.7000	0.7000	0.7000	0.7000	+7.692%	1	227	-98.571%
2025-09-18	0.5500	0.6500	0.5500	0.6500	0.000%	9	227	-98.462%
2025-09-17	0.6500	0.6500	0.6500	0.6500	-1.515%	2	227	-98.462%
2025-09-16	0.6000	0.6600	0.6000	0.6600	+10.000%	2	226	-98.485%
2025-09-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	226	-98.333%
2025-09-12	0.6000	0.6000	0.6000	0.6000	+9.091%	1	225	-98.333%
2025-09-08	0.5500	0.5500	0.5500	0.5500	+3.774%	3	225	-98.182%
2025-09-05	0.5300	0.5300	0.5300	0.5300	+1.923%	4	223	-98.113%
2025-09-04	0.5200	0.5200	0.5200	0.5200	-23.529%	2	220	-98.077%
2025-09-03	0.6500	0.6800	0.6500	0.6800	-5.556%	2	218	-98.529%
2025-09-02	0.7200	0.7200	0.7200	0.7200	+33.333%	2	219	-98.611%
2025-08-26	0.5700	0.5700	0.5400	0.5400	-8.475%	2	219	-98.148%
2025-08-25	0.5900	0.5900	0.5800	0.5900	+18.000%	40	217	-98.305%
2025-08-22	0.4900	0.5000	0.4900	0.5000	+11.111%	44	187	-98.000%
2025-08-19	0.4500	0.4500	0.4500	0.4500	-25.000%	2	177	-97.778%
2025-08-18	0.6000	0.6000	0.6000	0.6000	+20.000%	3	175	-98.333%
2025-08-15	0.5800	0.5800	0.5000	0.5000	-33.333%	7	174	-98.000%
2025-08-12	0.7500	0.7500	0.7500	0.7500	-2.597%	1	178	-98.667%
2025-08-11	0.9000	0.9000	0.7700	0.7700	-15.385%	2	177	-98.701%
2025-08-08	0.9100	0.9500	0.9100	0.9100	-1.087%	12	175	-98.901%
2025-08-07	0.9000	0.9500	0.9000	0.9200	+2.222%	11	171	-98.913%
2025-08-06	0.9500	0.9500	0.9000	0.9000	+20.000%	3	162	-98.889%
2025-08-05	0.8500	0.8500	0.7500	0.7500	-25.000%	2	160	-98.667%
2025-08-04	1.1500	1.3500	0.9000	1.0000	-13.043%	156	159	-99.000%
2025-08-01	1.1500	1.1500	0.9500	1.1500	+12.745%	8	153	-99.130%
2025-07-31	1.0500	1.0500	1.0200	1.0200	-17.073%	4	146	-99.020%
2025-07-30	1.2200	1.2800	1.1500	1.2300	-8.889%	4	145	-99.187%
2025-07-29	1.5300	1.5300	1.3500	1.3500	-25.000%	2	145	-99.259%
2025-07-28	1.9000	1.9000	1.7900	1.8000	-5.263%	61	146	-99.444%
2025-07-25	1.9500	2.0000	1.9000	1.9000	-8.213%	5	162	-99.474%
2025-07-24	2.3500	2.3500	2.0500	2.0700	+18.286%	14	160	-99.517%
2025-07-23	1.7500	1.7500	1.7500	1.7500	+29.630%	1	160	-99.429%
2025-07-22	1.5500	1.5500	1.3500	1.3500	-12.903%	31	160	-99.259%
2025-07-21	1.9000	1.9500	1.5500	1.5500	-15.761%	12	174	-99.355%
2025-07-18	1.8400	1.8500	1.8400	1.8400	-10.244%	53	167	-99.457%
2025-07-17	2.1000	2.1000	2.0000	2.0500	+20.588%	18	114	-99.512%
2025-07-16	1.8000	1.8000	1.7000	1.7000	-12.821%	5	98	-99.412%
2025-07-15	1.8500	1.9500	1.8500	1.9500	+47.727%	2	95	-99.487%
2025-07-11	1.4000	1.4000	1.3200	1.3200	-8.966%	4	95	-99.242%
2025-07-10	1.4500	1.4500	1.4500	1.4500	+11.538%	3	92	-99.310%
2025-07-09	1.3000	1.3000	1.3000	1.3000	+8.333%	2	89	-99.231%
2025-07-08	1.2000	1.2000	1.2000	1.2000	-20.000%	4	87	-99.167%
2025-07-07	1.7000	1.7000	1.3500	1.5000	-11.765%	16	88	-99.333%
2025-07-03	1.6400	1.7000	1.6000	1.7000	+50.442%	3	71	-99.412%
2025-07-02	1.2000	1.2000	1.1300	1.1300	-13.077%	12	71	-99.115%
2025-07-01	1.3000	1.3000	1.3000	1.3000	-7.801%	7	59	-99.231%
2025-06-30	1.4100	1.4100	1.4100	1.4100	-9.032%	3	52	-99.291%
2025-06-27	1.5500	1.5500	1.5500	1.5500	-16.216%	3	52	-99.355%
2025-06-26	1.8500	1.8500	1.8500	1.8500	+5.714%	6	52	-99.459%
2025-06-24	1.6500	1.7500	1.6500	1.7500	+9.375%	6	46	-99.429%
2025-06-23	1.8000	1.8000	1.6000	1.6000	-11.111%	5	40	-99.375%
2025-06-20	1.8000	1.8000	1.8000	1.8000	+2.273%	10	35	-99.444%
2025-06-18	1.7600	1.7600	1.7600	1.7600	0.000%	30	0	-99.432%

.dark-mode .CJGMsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJGMsb{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220C9TMC Feb 20 2026 9.00 Call (TMC260220C00009000)option OPRA

TMC20260220C9
TMC Feb 20 2026 9.00 Call (TMC260220C00009000)
option OPRA