Dark

TMC20260220P6
TMC Feb 20 2026 6.00 Put (TMC260220P00006000)
option OPRA

Expired

Feb 20, 2026

0.2000+33.333%(+0.0500)319

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.2400	0.2400	0.0700	0.2000	+33.333%	319	2,348	0.000%
2026-02-19	0.3200	0.3200	0.1500	0.1500	-34.783%	308	2,348	+33.333%
2026-02-18	0.2000	0.3000	0.1700	0.2300	-42.500%	195	2,548	-13.043%
2026-02-17	0.3200	0.6000	0.2700	0.4000	+48.148%	111	2,610	-50.000%
2026-02-13	0.2800	0.3300	0.2000	0.2700	0.000%	147	2,433	-25.926%
2026-02-12	0.3700	0.4000	0.2200	0.2700	+35.000%	87	2,433	-25.926%
2026-02-11	0.2000	0.3400	0.2000	0.2000	-13.043%	218	2,386	0.000%
2026-02-10	0.2500	0.2800	0.2200	0.2300	-4.167%	195	2,414	-13.043%
2026-02-09	0.3600	0.3600	0.2000	0.2400	-31.429%	29	2,287	-16.667%
2026-02-06	0.5500	0.5500	0.3400	0.3500	-46.970%	40	2,280	-42.857%
2026-02-05	0.4200	0.6600	0.4200	0.6600	+57.143%	80	2,272	-69.697%
2026-02-04	0.3300	0.4500	0.3100	0.4200	+61.538%	138	2,244	-52.381%
2026-02-03	0.5000	0.5000	0.2600	0.2600	-21.212%	12	2,150	-23.077%
2026-02-02	0.2900	0.3300	0.2900	0.3300	-17.500%	11	2,141	-39.394%
2026-01-30	0.2500	0.4000	0.2500	0.4000	+110.526%	253	2,138	-50.000%
2026-01-29	0.1500	0.1900	0.1500	0.1900	+58.333%	48	1,958	+5.263%
2026-01-28	0.0600	0.1300	0.0600	0.1200	-33.333%	29	1,935	+66.667%
2026-01-27	0.1800	0.1800	0.1800	0.1800	-21.739%	1	1,947	+11.111%
2026-01-26	0.1000	0.2300	0.1000	0.2300	+130.000%	128	1,946	-13.043%
2026-01-23	0.1300	0.1500	0.0900	0.1000	0.000%	12	1,861	+100.000%
2026-01-22	0.1300	0.1500	0.0700	0.1000	-47.368%	52	1,859	+100.000%
2026-01-21	0.2500	0.2900	0.1900	0.1900	-36.667%	184	1,897	+5.263%
2026-01-20	0.3700	0.3700	0.1900	0.3000	+15.385%	43	1,748	-33.333%
2026-01-16	0.2500	0.3500	0.2500	0.2600	-13.333%	34	1,702	-23.077%
2026-01-15	0.3200	0.3200	0.2300	0.3000	+50.000%	195	1,702	-33.333%
2026-01-14	0.3400	0.3500	0.2000	0.2000	-39.394%	371	1,691	0.000%
2026-01-13	0.3000	0.3300	0.3000	0.3300	-2.941%	26	1,556	-39.394%
2026-01-12	0.4000	0.4000	0.3000	0.3400	-15.000%	31	1,543	-41.176%
2026-01-09	0.3600	0.4400	0.3600	0.4000	+14.286%	35	1,547	-50.000%
2026-01-08	0.3900	0.3900	0.3500	0.3500	+2.941%	261	1,516	-42.857%
2026-01-07	0.4100	0.4100	0.3300	0.3400	-22.727%	73	1,695	-41.176%
2026-01-06	0.4000	0.4400	0.4000	0.4400	+7.317%	80	1,686	-54.545%
2026-01-05	0.4900	0.4900	0.4000	0.4100	-29.310%	32	1,665	-51.220%
2026-01-02	0.8000	0.8000	0.5500	0.5800	-31.765%	203	1,642	-65.517%
2025-12-31	0.8900	0.9000	0.8500	0.8500	-4.494%	347	1,179	-76.471%
2025-12-30	0.9000	0.9300	0.8700	0.8900	-2.198%	81	1,179	-77.528%
2025-12-29	0.8700	0.9100	0.8700	0.9100	+7.059%	48	1,104	-78.022%
2025-12-26	0.5200	0.9100	0.5200	0.8500	+41.667%	178	1,064	-76.471%
2025-12-24	0.6400	0.7000	0.6000	0.6000	-7.692%	52	852	-66.667%
2025-12-23	0.7000	0.7000	0.6500	0.6500	-7.143%	73	852	-69.231%
2025-12-22	0.6400	0.7000	0.6000	0.7000	-6.667%	27	813	-71.429%
2025-12-19	0.7500	0.8500	0.7000	0.7500	-21.053%	23	809	-73.333%
2025-12-18	0.9000	0.9500	0.9000	0.9500	+5.556%	65	792	-78.947%
2025-12-17	0.8000	0.9000	0.7300	0.9000	+12.500%	26	739	-77.778%
2025-12-15	0.8500	0.9000	0.8000	0.8000	0.000%	35	739	-75.000%
2025-12-12	0.7500	0.8000	0.7500	0.8000	+23.077%	10	737	-75.000%
2025-12-11	0.7200	0.7200	0.6500	0.6500	-18.750%	5	728	-69.231%
2025-12-10	0.7000	0.8000	0.7000	0.8000	+6.667%	66	729	-75.000%
2025-12-08	0.6400	0.7600	0.6400	0.7500	+4.167%	150	673	-73.333%
2025-12-05	0.6000	0.7500	0.6000	0.7200	-10.000%	31	566	-72.222%
2025-12-04	0.9000	0.9000	0.7800	0.8000	-15.789%	63	564	-75.000%
2025-12-03	1.0500	1.0500	0.9500	0.9500	-17.391%	24	555	-78.947%
2025-12-02	1.2700	1.2700	1.1500	1.1500	-11.538%	114	552	-82.609%
2025-12-01	1.3000	1.3000	1.3000	1.3000	+13.043%	1	659	-84.615%
2025-11-28	1.0000	1.2000	1.0000	1.1500	-30.303%	65	659	-82.609%
2025-11-20	1.5000	1.6500	1.5000	1.6500	-2.941%	129	705	-87.879%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-6.593%	44	591	-88.235%
2025-11-14	1.8000	1.8200	1.8000	1.8200	+10.303%	4	551	-89.011%
2025-11-13	1.6500	1.6500	1.6500	1.6500	+20.438%	5	550	-87.879%
2025-11-11	1.3500	1.3700	1.3500	1.3700	-8.667%	15	556	-85.401%
2025-11-06	1.4200	1.5000	1.4200	1.5000	+15.385%	2	556	-86.667%
2025-11-05	1.3000	1.3000	1.3000	1.3000	-3.704%	47	556	-84.615%
2025-11-04	1.3000	1.3500	1.2200	1.3500	+17.391%	34	509	-85.185%
2025-11-03	1.1000	1.1500	1.1000	1.1500	+9.524%	2	525	-82.609%
2025-10-31	1.0500	1.0500	1.0500	1.0500	-4.545%	1	525	-80.952%
2025-10-27	1.1000	1.1000	1.1000	1.1000	+4.762%	50	524	-81.818%
2025-10-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	524	-80.952%
2025-10-23	1.0000	1.0000	1.0000	1.0000	-9.910%	50	524	-80.000%
2025-10-22	1.1100	1.1100	1.1100	1.1100	+19.355%	1	474	-81.982%
2025-10-21	0.9300	0.9300	0.9300	0.9300	-11.429%	11	473	-78.495%
2025-10-17	1.0500	1.0500	1.0500	1.0500	+50.000%	1	462	-80.952%
2025-10-13	0.7000	0.7000	0.7000	0.7000	-10.256%	1	462	-71.429%
2025-10-10	0.7800	0.7800	0.7800	0.7800	-2.500%	4	463	-74.359%
2025-10-08	0.8500	0.8500	0.8000	0.8000	-16.667%	46	459	-75.000%
2025-10-06	0.9600	0.9600	0.9600	0.9600	-6.796%	1	458	-79.167%
2025-10-03	1.0300	1.0400	1.0300	1.0300	-16.935%	42	458	-80.583%
2025-10-01	1.2400	1.2400	1.2400	1.2400	-4.615%	1	432	-83.871%
2025-09-29	1.3000	1.3000	1.3000	1.3000	-7.143%	80	432	-84.615%
2025-09-26	1.4000	1.4000	1.4000	1.4000	-4.762%	87	371	-85.714%
2025-09-24	1.4600	1.4800	1.4500	1.4700	-9.259%	220	296	-86.395%
2025-09-17	1.6900	1.6900	1.6200	1.6200	-4.706%	8	76	-87.654%
2025-09-03	1.7000	1.7000	1.7000	1.7000	-8.108%	1	75	-88.235%
2025-09-02	1.8500	1.8500	1.8500	1.8500	-7.500%	1	74	-89.189%
2025-08-26	2.0000	2.0000	2.0000	2.0000	+5.263%	1	74	-90.000%
2025-08-25	1.9000	1.9000	1.9000	1.9000	-5.000%	33	74	-89.474%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-8.676%	1	41	-90.000%
2025-08-21	2.1900	2.1900	2.1900	2.1900	+12.308%	10	40	-90.868%
2025-08-14	1.9500	1.9500	1.9500	1.9500	+12.717%	1	30	-89.744%
2025-07-30	1.7300	1.7300	1.7300	1.7300	+26.277%	1	29	-88.439%
2025-07-28	1.3200	1.3700	1.3200	1.3700	+0.735%	2	29	-85.401%
2025-07-23	1.3200	1.3600	1.3200	1.3600	-6.207%	3	30	-85.294%
2025-07-22	1.4500	1.4500	1.4500	1.4500	+7.407%	4	29	-86.207%
2025-07-18	1.3500	1.3800	1.3200	1.3500	+3.846%	7	27	-85.185%
2025-07-17	1.4000	1.4000	1.3000	1.3000	-13.333%	5	21	-84.615%
2025-07-15	1.5000	1.5000	1.4900	1.5000	-5.660%	11	18	-86.667%
2025-07-14	1.6900	1.6900	1.5900	1.5900	-16.316%	6	7	-87.421%
2025-07-03	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1	-89.474%
2025-06-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-90.000%

.dark-mode .P2HGcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2HGcc{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220P6TMC Feb 20 2026 6.00 Put (TMC260220P00006000)option OPRA

TMC20260220P6
TMC Feb 20 2026 6.00 Put (TMC260220P00006000)
option OPRA