Dark

TMC20260220P8
TMC Feb 20 2026 8.00 Put (TMC260220P00008000)
option OPRA

Expired

Feb 20, 2026

2.11-1.860%(-0.04)6

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	2.1500	2.1500	2.1100	2.1100	-1.860%	6	538	0.000%
2026-02-19	2.2200	2.2200	2.1500	2.1500	+0.467%	4	538	-1.860%
2026-02-18	2.1400	2.1400	2.1400	2.1400	-3.604%	6	862	-1.402%
2026-02-17	2.1900	2.2200	2.1900	2.2200	+18.085%	4	867	-4.955%
2026-02-13	1.7400	1.8800	1.7400	1.8800	+19.745%	6	1,952	+12.234%
2026-02-11	1.9000	1.9000	1.5500	1.5700	+2.614%	10	1,952	+34.395%
2026-02-10	1.8000	1.8000	1.5300	1.5300	-15.000%	2	1,960	+37.908%
2026-02-06	1.8000	1.9100	1.7200	1.8000	-9.091%	11	1,959	+17.222%
2026-02-05	2.0000	2.0000	1.9800	1.9800	+20.000%	38	1,955	+6.566%
2026-02-04	1.2700	1.9500	1.2700	1.6500	+10.000%	83	1,957	+27.879%
2026-02-03	1.4300	1.5100	1.4300	1.5000	-3.846%	24	1,957	+40.667%
2026-02-02	1.1000	1.5600	1.1000	1.5600	+5.405%	4	1,976	+35.256%
2026-01-30	1.3300	1.5600	1.3300	1.4800	+23.333%	11	1,976	+42.568%
2026-01-29	0.9000	1.2000	0.9000	1.2000	+71.429%	23	1,979	+75.833%
2026-01-28	0.8600	0.8600	0.6800	0.7000	-23.077%	99	1,970	+201.429%
2026-01-27	1.1400	1.1400	0.9100	0.9100	-18.750%	26	1,889	+131.868%
2026-01-26	0.4000	1.1200	0.3900	1.1200	+148.889%	195	1,871	+88.393%
2026-01-23	0.5800	0.6000	0.4100	0.4500	-40.000%	87	1,941	+368.889%
2026-01-22	0.5000	0.7500	0.4500	0.7500	-22.680%	171	1,946	+181.333%
2026-01-21	1.0600	1.0600	0.8500	0.9700	-25.954%	28	1,976	+117.526%
2026-01-20	1.5000	1.5000	1.2000	1.3100	+4.800%	20	1,958	+61.069%
2026-01-16	1.3700	1.3800	1.1800	1.2500	+8.696%	34	1,943	+68.800%
2026-01-15	1.2200	1.2200	1.1500	1.1500	+9.524%	25	1,943	+83.478%
2026-01-14	1.3200	1.3200	1.0500	1.0500	-18.605%	3	1,928	+100.952%
2026-01-13	1.4500	1.4500	1.2700	1.2900	-1.527%	102	1,926	+63.566%
2026-01-12	1.3000	1.3400	1.2300	1.3100	-9.655%	38	1,825	+61.069%
2026-01-08	1.4300	1.4500	1.4300	1.4500	+5.072%	1,643	1,800	+45.517%
2026-01-07	1.5700	1.5700	1.3800	1.3800	+18.966%	6	2,768	+52.899%
2026-01-06	1.1600	1.1600	1.1600	1.1600	-22.148%	4	2,763	+81.897%
2026-01-05	1.4600	1.4900	1.4400	1.4900	-33.778%	62	2,763	+41.611%
2025-12-30	2.2500	2.2500	2.2500	2.2500	+2.273%	1	2,701	-6.222%
2025-12-29	2.2000	2.2000	2.2000	2.2000	+2.326%	11	2,701	-4.091%
2025-12-26	2.1400	2.2000	2.1300	2.1500	+19.444%	72	2,702	-1.860%
2025-12-23	1.8000	1.8000	1.8000	1.8000	+4.651%	18	2,659	+17.222%
2025-12-22	1.7200	1.7200	1.7200	1.7200	-4.444%	1	2,648	+22.674%
2025-12-19	1.7700	1.8000	1.7700	1.8000	-6.736%	2	2,648	+17.222%
2025-12-17	1.9300	1.9300	1.9300	1.9300	-13.063%	1	2,648	+9.326%
2025-12-16	2.2500	2.2500	2.2200	2.2200	+6.220%	6	2,649	-4.955%
2025-12-15	2.2000	2.2000	2.0900	2.0900	+16.111%	3	2,648	+0.957%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-12.195%	1	2,648	+17.222%
2025-12-10	1.9500	2.0500	1.9500	2.0500	+17.143%	35	2,647	+2.927%
2025-12-09	1.7500	1.7500	1.7500	1.7500	-5.405%	4	2,612	+20.571%
2025-12-08	1.8500	1.8500	1.8000	1.8500	+5.714%	78	2,612	+14.054%
2025-12-05	1.7500	1.7500	1.7500	1.7500	-2.778%	7	2,586	+20.571%
2025-12-04	2.1000	2.1000	1.8000	1.8000	-14.286%	323	2,581	+17.222%
2025-12-03	2.3000	2.3000	2.1000	2.1000	-16.000%	121	2,279	+0.476%
2025-12-02	2.6200	2.6200	2.4500	2.5000	-5.660%	144	2,207	-15.600%
2025-12-01	2.6500	2.6500	2.6500	2.6500	+6.000%	111	2,238	-20.377%
2025-11-28	2.5500	2.5500	2.5000	2.5000	-24.242%	11	2,185	-15.600%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-6.780%	1	2,191	-36.061%
2025-11-18	3.5400	3.5400	3.5400	3.5400	+5.672%	6	2,192	-40.395%
2025-11-17	3.3500	3.3500	3.3500	3.3500	-1.471%	6	2,194	-37.015%
2025-11-14	3.4000	3.4000	3.4000	3.4000	+23.636%	1	2,188	-37.941%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-1.786%	7	2,188	-23.273%
2025-11-04	2.7300	2.8000	2.7300	2.8000	+9.804%	6	2,195	-24.643%
2025-11-03	2.5500	2.5500	2.5500	2.5500	+13.333%	104	2,110	-17.255%
2025-10-29	2.2500	2.2500	2.2500	2.2500	-0.881%	1	2,110	-6.222%
2025-10-23	2.2000	2.2700	2.2000	2.2700	-3.404%	44	2,110	-7.048%
2025-10-22	2.2000	2.3500	2.2000	2.3500	+20.513%	39	2,110	-10.213%
2025-10-20	2.0100	2.0100	1.9500	1.9500	-9.302%	257	2,077	+8.205%
2025-10-17	2.1500	2.1500	2.1500	2.1500	+7.500%	34	1,823	-1.860%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+14.286%	2	1,823	+5.500%
2025-10-15	1.6500	1.7700	1.6500	1.7500	+10.759%	201	1,822	+20.571%
2025-10-14	1.5600	1.6400	1.4000	1.5800	+8.966%	1,400	1,622	+33.544%
2025-10-13	1.5000	1.5700	1.4500	1.4500	-19.444%	9	222	+45.517%
2025-10-10	1.7500	1.8000	1.7500	1.8000	-5.263%	95	217	+17.222%
2025-10-08	1.9000	1.9000	1.9000	1.9000	-4.040%	42	129	+11.053%
2025-10-06	2.0400	2.0400	1.9800	1.9800	-8.756%	22	147	+6.566%
2025-10-03	2.1600	2.1700	2.1600	2.1700	-6.867%	42	149	-2.765%
2025-10-02	2.3900	2.3900	2.3300	2.3300	-14.652%	6	107	-9.442%
2025-09-30	2.7900	2.7900	2.7300	2.7300	-10.197%	4	105	-22.711%
2025-09-22	3.0300	3.1500	3.0300	3.0400	-10.588%	35	105	-30.592%
2025-09-04	3.4000	3.4000	3.4000	3.4000	+1.190%	1	72	-37.941%
2025-08-29	3.3400	3.3600	3.3400	3.3600	-4.000%	50	98	-37.202%
2025-08-25	3.5000	3.5000	3.5000	3.5000	0.000%	40	98	-39.714%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+6.061%	25	58	-39.714%
2025-08-08	3.3000	3.3000	3.3000	3.3000	-8.840%	10	33	-36.061%
2025-08-07	3.6200	3.6200	3.6200	3.6200	+53.390%	10	39	-41.713%
2025-07-24	2.2200	2.3600	2.2200	2.3600	-10.943%	27	31	-10.593%
2025-07-22	2.7000	2.7000	2.6500	2.6500	+3.922%	4	5	-20.377%
2025-07-18	2.5500	2.5500	2.5500	2.5500	+4.082%	1	4	-17.255%
2025-07-17	2.4500	2.4500	2.4500	2.4500	-9.259%	1	3	-13.878%
2025-07-16	2.6800	2.7000	2.6800	2.7000	+5.882%	2	2	-21.852%
2025-07-15	2.5500	2.5500	2.5500	2.5500	-7.273%	1	1	-17.255%
2025-06-25	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	-23.273%

.dark-mode .z9L4KM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9L4KM{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260220P8TMC Feb 20 2026 8.00 Put (TMC260220P00008000)option OPRA

TMC20260220P8
TMC Feb 20 2026 8.00 Put (TMC260220P00008000)
option OPRA