Dark

TMC20260220P7
TMC Feb 20 2026 7.00 Put (TMC260220P00007000)
option OPRA

Expired

Feb 20, 2026

1.13+14.141%(+0.14)239

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	1.0800	1.2700	1.0500	1.1300	+14.141%	239	6,959	0.000%
2026-02-19	1.2500	1.4000	0.9500	0.9900	-13.913%	201	6,959	+14.141%
2026-02-18	0.9800	1.1500	0.9800	1.1500	+1.770%	100	7,891	-1.739%
2026-02-17	1.3300	1.4000	1.1300	1.1300	+18.947%	81	7,978	0.000%
2026-02-13	0.9300	1.0900	0.8400	0.9500	-1.042%	211	7,836	+18.947%
2026-02-12	0.8500	1.0000	0.8500	0.9600	+35.211%	74	7,836	+17.708%
2026-02-11	0.7800	0.9600	0.7100	0.7100	-14.458%	33	7,819	+59.155%
2026-02-10	0.8700	0.8700	0.7800	0.8300	+18.571%	7	7,804	+36.145%
2026-02-09	1.1100	1.1100	0.7000	0.7000	-23.913%	59	7,810	+61.429%
2026-02-06	1.2200	1.2200	0.9200	0.9200	-36.552%	162	7,767	+22.826%
2026-02-05	1.0900	1.4700	1.0900	1.4500	+46.465%	41	7,615	-22.069%
2026-02-04	0.9600	1.0600	0.9600	0.9900	+15.116%	87	7,625	+14.141%
2026-02-03	0.7000	0.8600	0.7000	0.8600	+4.878%	106	7,624	+31.395%
2026-02-02	0.6700	0.8300	0.6500	0.8200	-10.870%	110	7,617	+37.805%
2026-01-30	0.6300	0.9500	0.6300	0.9200	+55.932%	5,119	7,699	+22.826%
2026-01-29	0.5500	0.6000	0.5000	0.5900	+84.375%	71	10,170	+91.525%
2026-01-28	0.4100	0.4100	0.3100	0.3200	-30.435%	65	10,178	+253.125%
2026-01-27	0.4900	0.6000	0.4300	0.4600	-13.208%	52	10,179	+145.652%
2026-01-26	0.2700	0.5500	0.2700	0.5300	+130.435%	365	10,142	+113.208%
2026-01-23	0.2700	0.3400	0.1800	0.2300	-11.538%	5,289	10,057	+391.304%
2026-01-22	0.2800	0.2900	0.1900	0.2600	-43.478%	266	5,372	+334.615%
2026-01-21	0.5800	0.6600	0.4500	0.4600	-35.211%	81	5,409	+145.652%
2026-01-20	0.8100	0.8100	0.6000	0.7100	+9.231%	257	5,364	+59.155%
2026-01-16	0.6600	0.8100	0.6000	0.6500	-4.412%	124	5,013	+73.846%
2026-01-15	0.6300	0.6900	0.6000	0.6800	+17.241%	464	5,013	+66.176%
2026-01-14	0.9000	0.9000	0.4900	0.5800	-17.143%	304	4,748	+94.828%
2026-01-13	0.7000	0.7600	0.6800	0.7000	-2.778%	32	4,706	+61.429%
2026-01-12	0.7200	0.7300	0.6700	0.7200	-20.000%	71	4,691	+56.944%
2026-01-09	0.8500	0.9000	0.7800	0.9000	+16.883%	74	4,657	+25.556%
2026-01-08	0.5500	0.8000	0.5500	0.7700	+4.054%	18	4,589	+46.753%
2026-01-07	0.8500	0.8500	0.7000	0.7400	-12.941%	14	4,580	+52.703%
2026-01-06	0.8000	0.8500	0.8000	0.8500	+1.190%	29	4,573	+32.941%
2026-01-05	0.8900	0.8900	0.8400	0.8400	-25.000%	53	4,579	+34.524%
2026-01-02	1.4800	1.4800	1.1200	1.1200	-25.333%	203	4,578	+0.893%
2025-12-31	1.6200	1.6200	1.5000	1.5000	-5.660%	301	4,489	-24.667%
2025-12-30	1.5700	1.5900	1.4900	1.5900	+5.298%	9	4,489	-28.931%
2025-12-29	1.5200	1.5400	1.4600	1.5100	+4.138%	35	4,487	-25.166%
2025-12-26	1.1400	1.5000	1.1000	1.4500	+45.000%	36	4,477	-22.069%
2025-12-24	0.9000	1.1600	0.9000	1.0000	-16.667%	51	4,420	+13.000%
2025-12-23	1.1500	1.2000	1.1500	1.2000	+9.091%	83	4,420	-5.833%
2025-12-22	1.0900	1.1200	1.0700	1.1000	-5.983%	106	4,342	+2.727%
2025-12-19	1.4500	1.4500	1.1000	1.1700	-20.408%	60	4,242	-3.419%
2025-12-18	1.4700	1.4700	1.4700	1.4700	+15.748%	1	4,189	-23.129%
2025-12-16	1.3400	1.3400	1.2700	1.2700	-9.286%	12	4,189	-11.024%
2025-12-15	1.4600	1.4600	1.4000	1.4000	+27.273%	6	4,178	-19.286%
2025-12-11	1.1000	1.1000	1.1000	1.1000	-21.429%	2	4,176	+2.727%
2025-12-10	1.3000	1.4000	1.3000	1.4000	+16.667%	26	4,176	-19.286%
2025-12-09	1.2000	1.2000	1.2000	1.2000	+1.695%	1	4,160	-5.833%
2025-12-08	1.2000	1.2700	1.1700	1.1800	-1.667%	268	4,161	-4.237%
2025-12-05	1.3500	1.3500	1.1500	1.2000	-5.512%	37	3,928	-5.833%
2025-12-04	1.4000	1.4000	1.2500	1.2700	-18.590%	92	3,910	-11.024%
2025-12-03	1.6800	1.8100	1.5600	1.5600	-14.286%	12	3,949	-27.564%
2025-12-02	1.7800	1.9000	1.7800	1.8200	-4.211%	35	3,940	-37.912%
2025-12-01	1.7500	1.9200	1.7500	1.9000	+8.571%	209	3,970	-40.526%
2025-11-28	1.7500	1.7500	1.7500	1.7500	-23.913%	10	3,941	-35.429%
2025-11-25	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,941	-50.870%
2025-11-20	2.4500	2.4500	2.4000	2.4000	-6.977%	92	3,942	-52.917%
2025-11-18	2.5800	2.5800	2.5800	2.5800	+20.000%	1	3,852	-56.202%
2025-11-11	2.1500	2.1500	2.1500	2.1500	+10.256%	1	3,851	-47.442%
2025-11-10	2.0000	2.0000	1.9500	1.9500	-7.143%	30	3,851	-42.051%
2025-11-07	2.2500	2.2500	2.1000	2.1000	-2.326%	180	3,833	-46.190%
2025-11-06	2.1500	2.1500	2.1500	2.1500	+7.500%	16	3,834	-47.442%
2025-11-05	1.9500	2.0000	1.9500	2.0000	+5.263%	117	3,835	-43.500%
2025-11-04	1.9000	1.9000	1.9000	1.9000	+15.152%	33	3,720	-40.526%
2025-11-03	1.8000	1.9000	1.6500	1.6500	+2.484%	73	3,622	-31.515%
2025-10-23	1.5500	1.6100	1.5200	1.6100	+11.034%	71	3,622	-29.814%
2025-10-20	1.4500	1.4500	1.4500	1.4500	0.000%	2	3,646	-22.069%
2025-10-16	1.4500	1.4500	1.4500	1.4500	+18.852%	16	3,644	-22.069%
2025-10-15	1.1400	1.2300	1.1300	1.2200	+22.000%	404	3,643	-7.377%
2025-10-13	1.0400	1.0400	1.0000	1.0000	-21.875%	16	3,241	+13.000%
2025-10-10	1.1900	1.3000	1.1500	1.2800	+0.787%	1,334	3,225	-11.719%
2025-10-09	1.2100	1.2700	1.1700	1.2700	-16.993%	1,789	1,891	-11.024%
2025-10-03	1.5700	1.5900	1.5300	1.5300	-8.383%	76	102	-26.144%
2025-10-02	1.7400	1.7400	1.6700	1.6700	-16.915%	6	88	-32.335%
2025-09-30	2.0400	2.0400	2.0100	2.0100	-1.951%	2	88	-43.781%
2025-09-25	2.0000	2.0500	2.0000	2.0500	-11.638%	62	88	-44.878%
2025-09-17	2.3900	2.3900	2.3200	2.3200	-8.661%	10	41	-51.293%
2025-09-11	2.5100	2.5400	2.5100	2.5400	-3.053%	2	39	-55.512%
2025-09-10	2.6100	2.6900	2.6100	2.6200	-2.239%	10	39	-56.870%
2025-09-09	2.6100	2.6800	2.6100	2.6800	+3.876%	2	40	-57.836%
2025-09-08	2.5800	2.5800	2.5800	2.5800	-3.008%	1	40	-56.202%
2025-08-29	2.6600	2.6600	2.6600	2.6600	+6.400%	1	40	-57.519%
2025-08-04	2.5000	2.5000	2.5000	2.5000	+13.122%	1	40	-54.800%
2025-07-29	2.1100	2.2100	2.1100	2.2100	+14.508%	2	39	-48.869%
2025-07-28	1.9300	1.9300	1.9300	1.9300	+7.821%	1	39	-41.451%
2025-07-24	1.7100	1.7900	1.7100	1.7900	-12.683%	2	39	-36.872%
2025-07-22	2.0500	2.0500	2.0500	2.0500	+10.811%	2	38	-44.878%
2025-07-21	1.8500	1.8500	1.8500	1.8500	0.000%	3	37	-38.919%
2025-07-17	1.9700	1.9700	1.8500	1.8500	-9.756%	21	34	-38.919%
2025-07-15	2.0500	2.0500	2.0500	2.0500	-7.240%	1	13	-44.878%
2025-07-10	2.2100	2.2100	2.2100	2.2100	-1.778%	1	13	-48.869%
2025-07-03	2.2500	2.2500	2.2500	2.2500	+0.897%	10	2	-49.778%
2025-06-27	2.3000	2.3000	2.2300	2.2300	0.000%	2	2	-49.327%

.dark-mode .kkhmqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kkhmqn{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220P7TMC Feb 20 2026 7.00 Put (TMC260220P00007000)option OPRA

TMC20260220P7
TMC Feb 20 2026 7.00 Put (TMC260220P00007000)
option OPRA