Dark

TMC20260821C11
TMC Aug 21 2026 11.00 Call (TMC260821C00011000)
option OPRA

EOD

Aug 6, 2026

0.0100-75.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	0.0100	0.0100	0.0100	-75.000%	2	8,071	0.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	+300.000%	1	8,073	-75.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,072	0.000%
2026-07-23	0.0100	0.0400	0.0100	0.0100	-66.667%	11	8,072	0.000%
2026-07-22	0.0200	0.0400	0.0100	0.0300	0.000%	68	8,079	-66.667%
2026-07-21	0.0300	0.0300	0.0300	0.0300	+50.000%	16	8,091	-66.667%
2026-07-20	0.0300	0.0300	0.0100	0.0200	-33.333%	87	8,106	-50.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	1	8,187	-66.667%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-40.000%	15	8,187	-66.667%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+25.000%	20	8,167	-80.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-42.857%	3	8,167	-75.000%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-30.000%	5	8,170	-85.714%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+11.111%	1	8,170	-90.000%
2026-06-18	0.0400	0.1300	0.0400	0.0900	-25.000%	74	8,117	-88.889%
2026-06-17	0.1500	0.1500	0.0600	0.1200	-7.692%	41	8,117	-91.667%
2026-06-16	0.0700	0.1300	0.0700	0.1300	-23.529%	5	8,117	-92.308%
2026-06-12	0.0900	0.1700	0.0900	0.1700	+30.769%	3	8,111	-94.118%
2026-06-11	0.0500	0.1300	0.0500	0.1300	-13.333%	14	8,111	-92.308%
2026-06-10	0.1500	0.1500	0.1500	0.1500	+50.000%	40	8,105	-93.333%
2026-06-09	0.1500	0.1500	0.1000	0.1000	-33.333%	49	8,105	-90.000%
2026-06-08	0.0800	0.1700	0.0800	0.1500	-42.308%	169	8,079	-93.333%
2026-06-04	0.2700	0.2700	0.2600	0.2600	-21.212%	3	7,939	-96.154%
2026-06-03	0.4000	0.4000	0.2900	0.3300	-29.787%	9	7,940	-96.970%
2026-06-02	0.4100	0.4700	0.3800	0.4700	+14.634%	133	7,943	-97.872%
2026-06-01	0.3700	0.4500	0.3500	0.4100	+36.667%	49	8,000	-97.561%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-37.500%	126	8,017	-96.667%
2026-05-28	0.2700	0.5400	0.2600	0.4800	+152.632%	185	8,017	-97.917%
2026-05-26	0.2000	0.2400	0.1900	0.1900	+5.556%	8	8,127	-94.737%
2026-05-22	0.1800	0.1900	0.1800	0.1800	+5.882%	21	8,123	-94.444%
2026-05-21	0.1700	0.1700	0.1700	0.1700	+13.333%	2	8,139	-94.118%
2026-05-20	0.1900	0.1900	0.1500	0.1500	0.000%	9	8,139	-93.333%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-6.250%	1	8,135	-93.333%
2026-05-18	0.2100	0.2100	0.1600	0.1600	-36.000%	14	8,135	-93.750%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-3.846%	2	8,135	-96.000%
2026-05-14	0.2500	0.3100	0.2200	0.2600	-3.704%	21	8,121	-96.154%
2026-05-13	0.2300	0.2900	0.2300	0.2700	0.000%	21	8,109	-96.296%
2026-05-12	0.2700	0.2800	0.2200	0.2700	-32.500%	40	8,109	-96.296%
2026-05-11	0.3500	0.4100	0.3200	0.4000	+29.032%	535	8,109	-97.500%
2026-05-08	0.2900	0.3500	0.2900	0.3100	-16.216%	64	7,538	-96.774%
2026-05-07	0.4900	0.4900	0.2000	0.3700	-17.778%	48	7,479	-97.297%
2026-05-06	0.3000	0.4500	0.3000	0.4500	+87.500%	516	7,441	-97.778%
2026-05-04	0.2400	0.2400	0.2400	0.2400	+26.316%	2	6,966	-95.833%
2026-05-01	0.2900	0.2900	0.1700	0.1900	-29.630%	6	6,958	-94.737%
2026-04-30	0.2100	0.2700	0.2100	0.2700	+35.000%	25	6,958	-96.296%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-13.043%	1	6,936	-95.000%
2026-04-28	0.3000	0.3000	0.2300	0.2300	-20.690%	14	6,935	-95.652%
2026-04-27	0.3000	0.3000	0.1800	0.2900	-3.333%	24	6,931	-96.552%
2026-04-24	0.2800	0.3000	0.2700	0.3000	0.000%	6	6,911	-96.667%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-31.818%	4	6,906	-96.667%
2026-04-22	0.2800	0.4400	0.2800	0.4400	+29.412%	607	6,902	-97.727%
2026-04-21	0.2400	0.3800	0.2400	0.3400	-15.000%	67	6,245	-97.059%
2026-04-20	0.3100	0.4000	0.2900	0.4000	+29.032%	44	6,245	-97.500%
2026-04-17	0.3200	0.4100	0.3100	0.3100	-6.061%	78	6,209	-96.774%
2026-04-16	0.2700	0.3600	0.2300	0.3300	+6.452%	15	6,135	-96.970%
2026-04-15	0.2600	0.3300	0.2600	0.3100	+24.000%	248	6,124	-96.774%
2026-04-14	0.2500	0.2600	0.1600	0.2500	+4.167%	88	6,085	-96.000%
2026-04-13	0.2200	0.2700	0.2000	0.2400	+33.333%	36	6,006	-95.833%
2026-04-10	0.1800	0.1800	0.1800	0.1800	+5.882%	1	5,977	-94.444%
2026-04-09	0.2200	0.2200	0.1600	0.1700	-29.167%	9	5,978	-94.118%
2026-04-08	0.2000	0.3200	0.1100	0.2400	+60.000%	70	5,976	-95.833%
2026-04-07	0.1400	0.2500	0.1200	0.1500	-31.818%	44	5,918	-93.333%
2026-04-06	0.2500	0.2900	0.1500	0.2200	-18.519%	110	5,891	-95.455%
2026-04-02	0.2500	0.2800	0.1700	0.2700	+170.000%	51	5,802	-96.296%
2026-04-01	0.3000	0.3500	0.0700	0.1000	-66.667%	381	5,802	-90.000%
2026-03-31	0.1700	0.3000	0.1300	0.3000	+76.471%	99	5,660	-96.667%
2026-03-30	0.2000	0.2500	0.1600	0.1700	-26.087%	34	5,594	-94.118%
2026-03-27	0.1800	0.2300	0.1800	0.2300	-20.690%	28	5,591	-95.652%
2026-03-26	0.1900	0.2900	0.1700	0.2900	+3.571%	208	5,567	-96.552%
2026-03-25	0.2300	0.2800	0.1700	0.2800	+12.000%	161	5,404	-96.429%
2026-03-24	0.2000	0.3200	0.2000	0.2500	-28.571%	30	5,310	-96.000%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-5.405%	5	5,289	-97.143%
2026-03-20	0.3300	0.4600	0.3300	0.3700	-30.189%	15	5,293	-97.297%
2026-03-19	0.1600	0.5300	0.1600	0.5300	+8.163%	61	5,284	-98.113%
2026-03-18	0.5800	0.6100	0.3700	0.4900	-20.968%	59	5,300	-97.959%
2026-03-17	0.6300	0.6500	0.5500	0.6200	-12.676%	110	5,265	-98.387%
2026-03-16	0.7200	0.7700	0.4900	0.7100	+14.516%	153	5,191	-98.592%
2026-03-13	0.8200	0.8200	0.6200	0.6200	-16.216%	115	5,083	-98.387%
2026-03-12	0.6500	0.8300	0.6400	0.7400	-15.909%	60	5,028	-98.649%
2026-03-11	0.8000	0.8800	0.6500	0.8800	+8.642%	105	4,987	-98.864%
2026-03-10	0.8500	0.9500	0.7200	0.8100	+8.000%	81	4,911	-98.765%
2026-03-09	0.6700	0.7600	0.5200	0.7500	+22.951%	150	4,843	-98.667%
2026-03-06	0.6400	0.7400	0.5400	0.6100	-8.955%	179	4,737	-98.361%
2026-03-05	0.7100	0.7200	0.6300	0.6700	-9.459%	258	4,653	-98.507%
2026-03-04	0.8100	0.8400	0.7100	0.7400	-8.642%	376	4,531	-98.649%
2026-03-03	0.8200	0.8500	0.7100	0.8100	-10.989%	430	4,242	-98.765%
2026-03-02	0.9000	0.9400	0.6800	0.9100	+10.976%	87	3,960	-98.901%
2026-02-27	0.8000	0.9400	0.7700	0.8200	-14.583%	338	3,912	-98.780%
2026-02-26	0.9600	0.9600	0.9600	0.9600	-1.031%	1	3,755	-98.958%
2026-02-25	0.9700	0.9700	0.9700	0.9700	+10.227%	2	3,755	-98.969%
2026-02-24	0.8800	0.8800	0.8800	0.8800	0.000%	3	3,755	-98.864%
2026-02-19	0.8600	0.8800	0.8600	0.8800	+6.024%	3	3,752	-98.864%
2026-02-18	0.9000	0.9000	0.8300	0.8300	-25.893%	73	3,754	-98.795%
2026-02-13	1.1200	1.1200	1.1200	1.1200	+1.818%	2	3,683	-99.107%
2026-02-12	1.2000	1.2000	1.1000	1.1000	-5.172%	2	3,683	-99.091%
2026-02-11	1.1600	1.1600	1.1600	1.1600	+7.407%	2	3,684	-99.138%
2026-02-09	1.0100	1.0800	1.0100	1.0800	+3.846%	4	3,682	-99.074%
2026-02-06	1.0500	1.0500	0.9700	1.0400	+22.353%	59	3,685	-99.038%
2026-02-05	1.0800	1.0900	0.8500	0.8500	-29.167%	590	3,731	-98.824%
2026-02-04	1.3800	1.3800	1.1600	1.2000	-9.774%	44	3,720	-99.167%
2026-02-03	1.3700	1.4000	1.3000	1.3300	-0.746%	118	3,693	-99.248%
2026-02-02	1.2700	1.3400	1.2700	1.3400	+17.544%	4	3,643	-99.254%
2026-01-30	1.4700	1.5400	1.1400	1.1400	-26.452%	155	3,642	-99.123%
2026-01-29	1.8000	1.8000	1.5500	1.5500	-24.390%	72	3,574	-99.355%
2026-01-28	2.0000	2.0800	1.9900	2.0500	+3.015%	81	3,574	-99.512%
2026-01-27	1.6800	1.9900	1.6800	1.9900	+17.059%	1,097	3,569	-99.497%
2026-01-26	2.7300	2.7300	1.6800	1.7000	-32.000%	321	2,559	-99.412%
2026-01-23	2.2000	2.7000	2.1100	2.5000	+25.000%	30	2,535	-99.600%
2026-01-22	2.5000	2.7000	2.0000	2.0000	+8.108%	30	2,530	-99.500%
2026-01-21	1.4300	1.8500	1.4300	1.8500	+25.850%	385	2,525	-99.459%
2026-01-20	1.4000	1.5300	1.4000	1.4700	-2.000%	202	2,525	-99.320%
2026-01-16	1.5000	1.5000	1.5000	1.5000	0.000%	3	2,335	-99.333%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-6.250%	6	2,335	-99.333%
2026-01-14	1.5500	1.7400	1.5500	1.6000	+11.888%	13	2,335	-99.375%
2026-01-13	1.5400	1.5400	1.4300	1.4300	-7.742%	4	2,335	-99.301%
2026-01-12	1.4700	1.5500	1.4700	1.5500	+4.730%	19	2,331	-99.355%
2026-01-09	1.4800	1.4800	1.4800	1.4800	0.000%	15	2,321	-99.324%
2026-01-08	1.5500	1.5500	1.4800	1.4800	-10.303%	6	2,321	-99.324%
2026-01-07	1.5100	1.6500	1.5100	1.6500	+3.774%	2	2,321	-99.394%
2026-01-06	1.5500	1.6000	1.5000	1.5900	-4.217%	1,567	2,321	-99.371%
2026-01-05	1.7000	1.7000	1.6500	1.6600	+10.667%	102	721	-99.398%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-36.170%	1	721	-99.333%
2025-12-22	2.3500	2.3500	2.3500	2.3500	-7.843%	15	720	-99.574%
2025-12-19	2.0000	2.5500	1.9500	2.5500	+34.211%	626	705	-99.608%
2025-12-18	1.9000	1.9000	1.9000	1.9000	0.000%	80	80	-99.474%

.dark-mode .ZPQF93{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPQF93{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C11TMC Aug 21 2026 11.00 Call (TMC260821C00011000)option OPRA

TMC20260821C11
TMC Aug 21 2026 11.00 Call (TMC260821C00011000)
option OPRA