Dark

TMC20260821C10
TMC Aug 21 2026 10.00 Call (TMC260821C00010000)
option OPRA

EOD

Aug 6, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	0.0100	0.0100	0.0100	-66.667%	1	17,580	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	+50.000%	1	17,581	-66.667%
2026-08-04	0.0200	0.0200	0.0200	0.0200	+100.000%	50	17,581	-50.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	10	17,581	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-66.667%	23	17,581	0.000%
2026-07-27	0.0100	0.0300	0.0100	0.0300	+50.000%	3	17,558	-66.667%
2026-07-24	0.0200	0.0200	0.0200	0.0200	+100.000%	7	17,558	-50.000%
2026-07-23	0.0100	0.0500	0.0100	0.0100	-66.667%	16	17,558	0.000%
2026-07-22	0.0300	0.0500	0.0100	0.0300	-25.000%	194	17,574	-66.667%
2026-07-21	0.0100	0.0400	0.0100	0.0400	+33.333%	26	17,420	-75.000%
2026-07-20	0.0600	0.0600	0.0300	0.0300	-25.000%	11	17,444	-66.667%
2026-07-17	0.0400	0.0400	0.0400	0.0400	0.000%	30	17,442	-75.000%
2026-07-14	0.0400	0.0400	0.0400	0.0400	+33.333%	8	17,472	-75.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	-50.000%	25	17,472	-66.667%
2026-07-09	0.0100	0.0700	0.0100	0.0600	+20.000%	136	17,494	-83.333%
2026-07-08	0.0500	0.0500	0.0500	0.0500	+25.000%	2	17,623	-80.000%
2026-07-07	0.0500	0.0700	0.0400	0.0400	-33.333%	589	17,622	-75.000%
2026-07-06	0.0400	0.0600	0.0400	0.0600	+20.000%	26	17,568	-83.333%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-28.571%	33	17,536	-80.000%
2026-07-01	0.0700	0.0700	0.0700	0.0700	+16.667%	2	17,536	-85.714%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-14.286%	19	17,536	-83.333%
2026-06-29	0.0900	0.0900	0.0500	0.0700	+16.667%	23	17,555	-85.714%
2026-06-26	0.0700	0.0700	0.0500	0.0600	-14.286%	688	17,565	-83.333%
2026-06-25	0.0600	0.0700	0.0600	0.0700	0.000%	483	17,110	-85.714%
2026-06-24	0.0800	0.0800	0.0600	0.0700	-22.222%	46	16,690	-85.714%
2026-06-23	0.0900	0.0900	0.0800	0.0900	-25.000%	130	16,665	-88.889%
2026-06-22	0.1400	0.1600	0.1100	0.1200	-14.286%	295	16,605	-91.667%
2026-06-18	0.0600	0.1500	0.0600	0.1400	+40.000%	133	16,425	-92.857%
2026-06-17	0.1400	0.2300	0.0900	0.1000	-33.333%	75	16,425	-90.000%
2026-06-16	0.1900	0.2200	0.1200	0.1500	-34.783%	29	16,425	-93.333%
2026-06-15	0.2500	0.2600	0.2300	0.2300	0.000%	15	14,884	-95.652%
2026-06-12	0.2000	0.3500	0.1800	0.2300	+76.923%	1,547	14,884	-95.652%
2026-06-11	0.1100	0.1300	0.1100	0.1300	-18.750%	5	14,884	-92.308%
2026-06-10	0.1500	0.1600	0.1000	0.1600	+6.667%	6	14,879	-93.750%
2026-06-09	0.2100	0.2100	0.1100	0.1500	-21.053%	251	14,875	-93.333%
2026-06-08	0.2000	0.2200	0.1700	0.1900	-13.636%	58	14,848	-94.737%
2026-06-05	0.3500	0.3500	0.1900	0.2200	-47.619%	25	14,805	-95.455%
2026-06-04	0.4000	0.4200	0.3600	0.4200	-4.545%	38	14,808	-97.619%
2026-06-03	0.4300	0.5500	0.4000	0.4400	-15.385%	625	14,801	-97.727%
2026-06-02	0.4900	0.5700	0.4900	0.5200	+1.961%	361	14,192	-98.077%
2026-06-01	0.3900	0.5900	0.3900	0.5100	+27.500%	317	14,009	-98.039%
2026-05-29	0.4100	0.4300	0.3600	0.4000	-21.569%	17	13,967	-97.500%
2026-05-28	0.2600	0.5900	0.2600	0.5100	+88.889%	778	13,962	-98.039%
2026-05-27	0.2200	0.2700	0.2200	0.2700	+12.500%	5	13,955	-96.296%
2026-05-26	0.2700	0.3500	0.1700	0.2400	-11.111%	210	13,952	-95.833%
2026-05-22	0.2100	0.2700	0.2100	0.2700	+12.500%	18	13,833	-96.296%
2026-05-21	0.2300	0.2400	0.2200	0.2400	+33.333%	7	13,827	-95.833%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-5.263%	14	13,827	-94.444%
2026-05-19	0.2500	0.2500	0.1800	0.1900	-9.524%	92	13,837	-94.737%
2026-05-18	0.2500	0.2500	0.1700	0.2100	-27.586%	562	13,837	-95.238%
2026-05-15	0.3300	0.3300	0.2900	0.2900	-25.641%	14	13,837	-96.552%
2026-05-14	0.3100	0.4300	0.2100	0.3900	+8.333%	311	13,519	-97.436%
2026-05-13	0.3500	0.3600	0.2900	0.3600	-5.263%	83	13,290	-97.222%
2026-05-12	0.5000	0.5000	0.3000	0.3800	-24.000%	95	13,290	-97.368%
2026-05-11	0.4700	0.5300	0.4200	0.5000	+19.048%	142	13,290	-98.000%
2026-05-08	0.4000	0.4700	0.3900	0.4200	-8.696%	49	13,145	-97.619%
2026-05-07	0.5400	0.5500	0.4400	0.4600	-11.538%	66	13,136	-97.826%
2026-05-06	0.3500	0.5200	0.3400	0.5200	+79.310%	100	13,094	-98.077%
2026-05-05	0.3000	0.3100	0.2300	0.2900	-3.333%	203	13,034	-96.552%
2026-05-04	0.3000	0.3000	0.3000	0.3000	0.000%	22	13,001	-96.667%
2026-05-01	0.3800	0.4000	0.2800	0.3000	-3.226%	44	12,975	-96.667%
2026-04-30	0.3000	0.3300	0.2700	0.3100	+19.231%	74	12,975	-96.774%
2026-04-29	0.3200	0.3200	0.1700	0.2600	-7.143%	57	12,917	-96.154%
2026-04-28	0.3100	0.3100	0.2700	0.2800	+3.704%	127	12,882	-96.429%
2026-04-27	0.3500	0.3500	0.1700	0.2700	-22.857%	38	12,782	-96.296%
2026-04-24	0.3400	0.3700	0.3200	0.3500	+2.941%	126	12,744	-97.143%
2026-04-23	0.4500	0.4500	0.2300	0.3400	-30.612%	276	12,628	-97.059%
2026-04-22	0.4600	0.5100	0.4100	0.4900	+22.500%	905	12,421	-97.959%
2026-04-21	0.4600	0.4600	0.3700	0.4000	-25.926%	72	12,574	-97.500%
2026-04-20	0.4300	0.5400	0.4300	0.5400	+28.571%	57	12,574	-98.148%
2026-04-17	0.3900	0.5200	0.3900	0.4200	+13.514%	192	12,529	-97.619%
2026-04-16	0.4500	0.5400	0.3400	0.3700	-2.632%	173	12,347	-97.297%
2026-04-15	0.4400	0.4400	0.3000	0.3800	+26.667%	196	12,240	-97.368%
2026-04-14	0.2800	0.3000	0.2800	0.3000	+3.448%	101	12,093	-96.667%
2026-04-13	0.2300	0.3200	0.2100	0.2900	+20.833%	259	12,047	-96.552%
2026-04-10	0.2500	0.2500	0.2400	0.2400	+9.091%	4	11,823	-95.833%
2026-04-09	0.2600	0.2600	0.2200	0.2200	0.000%	9	11,819	-95.455%
2026-04-08	0.2700	0.4900	0.1700	0.2200	+4.762%	261	11,810	-95.455%
2026-04-07	0.2400	0.2700	0.2100	0.2100	-27.586%	410	11,797	-95.238%
2026-04-06	0.2600	0.3200	0.1900	0.2900	-6.452%	73	11,539	-96.552%
2026-04-02	0.2400	0.3300	0.1300	0.3100	+14.815%	93	11,404	-96.774%
2026-04-01	0.3700	0.4000	0.1800	0.2700	-25.000%	451	11,404	-96.296%
2026-03-31	0.2500	0.3600	0.2300	0.3600	+71.429%	2,896	11,207	-97.222%
2026-03-30	0.2100	0.2500	0.2100	0.2100	-32.258%	236	8,339	-95.238%
2026-03-27	0.3200	0.3200	0.2400	0.3100	-8.824%	511	8,103	-96.774%
2026-03-26	0.3800	0.3800	0.2000	0.3400	+3.030%	537	8,276	-97.059%
2026-03-25	0.3500	0.3500	0.2000	0.3300	-2.941%	3,827	7,761	-96.970%
2026-03-24	0.3500	0.3800	0.2700	0.3400	-24.444%	198	4,134	-97.059%
2026-03-23	0.4000	0.4500	0.4000	0.4500	-2.174%	30	3,989	-97.778%
2026-03-20	0.5400	0.5400	0.3300	0.4600	-16.364%	104	3,974	-97.826%
2026-03-19	0.6000	0.6400	0.5000	0.5500	+10.000%	352	3,901	-98.182%
2026-03-18	0.7000	0.7200	0.4700	0.5000	-34.211%	147	3,799	-98.000%
2026-03-17	0.7600	0.8600	0.6800	0.7600	-1.299%	273	3,701	-98.684%
2026-03-16	0.8200	0.8300	0.6500	0.7700	-3.750%	280	3,555	-98.701%
2026-03-13	0.8200	0.8700	0.7400	0.8000	-8.046%	327	3,306	-98.750%
2026-03-12	0.7600	1.2400	0.7600	0.8700	-5.435%	62	3,047	-98.851%
2026-03-11	0.9400	0.9900	0.8500	0.9200	-3.158%	72	2,989	-98.913%
2026-03-10	0.9600	1.0100	0.8500	0.9500	+11.765%	69	2,918	-98.947%
2026-03-09	0.8400	0.8900	0.6800	0.8500	+18.056%	329	2,874	-98.824%
2026-03-06	0.8300	0.9500	0.6700	0.7200	-15.294%	387	2,718	-98.611%
2026-03-05	0.9400	0.9400	0.7500	0.8500	-2.299%	195	2,341	-98.824%
2026-03-04	0.9400	0.9400	0.8600	0.8700	-6.452%	91	2,160	-98.851%
2026-03-03	0.9000	0.9700	0.8100	0.9300	-11.429%	140	2,079	-98.925%
2026-03-02	0.9800	1.0500	0.9700	1.0500	+11.702%	107	1,942	-99.048%
2026-02-27	1.0700	1.0700	0.9400	0.9400	-14.545%	34	1,848	-98.936%
2026-02-26	1.1500	1.1500	1.1000	1.1000	-0.901%	102	1,827	-99.091%
2026-02-25	1.0600	1.1400	1.0600	1.1100	+4.717%	36	1,848	-99.099%
2026-02-24	0.9400	1.1100	0.9000	1.0600	+0.952%	54	1,848	-99.057%
2026-02-23	0.9000	1.0500	0.8600	1.0500	+12.903%	14	1,828	-99.048%
2026-02-20	0.8600	0.9400	0.8600	0.9300	-11.429%	10	1,819	-98.925%
2026-02-19	0.9100	1.0900	0.9100	1.0500	+10.526%	303	1,811	-99.048%
2026-02-18	1.0500	1.0500	0.9500	0.9500	-5.941%	205	1,609	-98.947%
2026-02-17	0.9100	1.0100	0.9100	1.0100	-17.213%	80	1,514	-99.010%
2026-02-13	0.7500	1.2200	0.7500	1.2200	+12.963%	8	1,495	-99.180%
2026-02-12	1.2400	1.2500	1.0800	1.0800	-7.692%	7	1,495	-99.074%
2026-02-11	1.0700	1.3600	1.0700	1.1700	-7.874%	13	1,494	-99.145%
2026-02-10	1.2100	1.3000	1.2100	1.2700	+5.833%	8	1,503	-99.213%
2026-02-09	1.2200	1.4400	1.1700	1.2000	-2.439%	25	1,496	-99.167%
2026-02-06	1.0800	1.2900	1.0800	1.2300	+38.202%	71	1,484	-99.187%
2026-02-05	1.5800	1.5800	0.8900	0.8900	-25.833%	55	1,463	-98.876%
2026-02-04	1.5500	1.5500	1.2000	1.2000	-18.367%	53	1,452	-99.167%
2026-02-03	1.7000	1.7000	1.4500	1.4700	-6.962%	122	1,433	-99.320%
2026-02-02	1.7000	1.7000	1.5800	1.5800	+10.490%	13	1,344	-99.367%
2026-01-30	1.3000	1.8000	1.3000	1.4300	-20.112%	42	1,339	-99.301%
2026-01-29	2.1900	2.2700	1.7500	1.7900	-24.153%	209	1,334	-99.441%
2026-01-28	2.2000	2.4500	2.2000	2.3600	+12.381%	275	1,266	-99.576%
2026-01-27	1.8800	2.1500	1.8800	2.1000	+8.247%	124	1,069	-99.524%
2026-01-26	3.1200	3.1200	1.8400	1.9400	-35.548%	445	976	-99.485%
2026-01-23	3.0000	3.0400	2.5000	3.0100	+30.870%	91	758	-99.668%
2026-01-22	3.0000	3.0500	2.2800	2.3000	+11.650%	140	765	-99.565%
2026-01-21	1.9000	2.2000	1.6000	2.0600	+27.160%	243	717	-99.515%
2026-01-20	1.6500	1.6500	1.6200	1.6200	-1.818%	11	662	-99.383%
2026-01-16	1.9000	1.9000	1.6100	1.6500	-4.070%	102	664	-99.394%
2026-01-15	1.8500	1.8500	1.7200	1.7200	-9.948%	2	664	-99.419%
2026-01-14	1.5800	1.9100	1.5800	1.9100	+6.111%	29	665	-99.476%
2026-01-13	1.7200	1.8000	1.7200	1.8000	+15.385%	26	638	-99.444%
2026-01-12	1.5500	1.5600	1.5500	1.5600	+5.405%	2	620	-99.359%
2026-01-09	1.6700	1.6700	1.4800	1.4800	-8.642%	10	618	-99.324%
2026-01-08	1.6600	1.6600	1.6200	1.6200	-10.497%	2	618	-99.383%
2026-01-07	1.8100	1.8100	1.8100	1.8100	+6.471%	10	618	-99.448%
2026-01-06	1.7400	1.7400	1.7000	1.7000	-5.556%	6	608	-99.412%
2026-01-05	1.8200	1.9000	1.8000	1.8000	+12.500%	601	208	-99.444%
2026-01-02	1.5100	1.6200	1.5100	1.6000	0.000%	10	208	-99.375%
2025-12-31	1.6000	1.6000	1.4300	1.6000	+11.888%	3	199	-99.375%
2025-12-30	1.8000	1.8000	1.4200	1.4300	-7.742%	6	199	-99.301%
2025-12-29	1.7500	1.7500	1.5500	1.5500	-22.500%	178	200	-99.355%
2025-12-26	2.0000	2.0000	1.9000	2.0000	-10.314%	10	23	-99.500%
2025-12-24	2.2300	2.2300	2.2300	2.2300	+6.190%	1	14	-99.552%
2025-12-23	2.1300	2.4000	2.1000	2.1000	-20.755%	14	14	-99.524%
2025-12-19	2.5200	2.6500	2.5200	2.6500	+23.256%	2	3	-99.623%
2025-12-18	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-99.535%

.dark-mode .YbQ19D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbQ19D{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C10TMC Aug 21 2026 10.00 Call (TMC260821C00010000)option OPRA

TMC20260821C10
TMC Aug 21 2026 10.00 Call (TMC260821C00010000)
option OPRA