Dark

TMC20260821C12
TMC Aug 21 2026 12.00 Call (TMC260821C00012000)
option OPRA

EOD

Aug 6, 2026

0.0200-33.333%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	0.0200	0.0100	0.0200	-33.333%	4	8,048	0.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	+200.000%	16	8,052	-33.333%
2026-07-23	0.0100	0.0400	0.0100	0.0100	-75.000%	78	8,049	+100.000%
2026-07-22	0.0100	0.0400	0.0100	0.0400	+300.000%	17	8,049	-50.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-66.667%	2	8,048	+100.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	-25.000%	1	8,046	-33.333%
2026-07-09	0.0400	0.0400	0.0400	0.0400	+100.000%	1	8,047	-50.000%
2026-07-07	0.0200	0.0200	0.0200	0.0200	-60.000%	1,001	8,047	0.000%
2026-07-06	0.0300	0.0500	0.0300	0.0500	+25.000%	125	7,235	-60.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	-20.000%	5	7,142	-50.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	-37.500%	1	7,142	-60.000%
2026-06-30	0.0800	0.0800	0.0800	0.0800	+100.000%	1	7,141	-75.000%
2026-06-24	0.0500	0.0500	0.0400	0.0400	-33.333%	101	7,141	-50.000%
2026-06-23	0.0900	0.0900	0.0500	0.0600	-25.000%	19	7,141	-66.667%
2026-06-18	0.1200	0.1200	0.0800	0.0800	-11.111%	31	7,178	-75.000%
2026-06-17	0.1500	0.1500	0.0500	0.0900	-25.000%	17	7,178	-77.778%
2026-06-16	0.0300	0.1200	0.0300	0.1200	-20.000%	5	7,178	-83.333%
2026-06-15	0.1700	0.1700	0.1500	0.1500	+7.143%	2	7,148	-86.667%
2026-06-12	0.1500	0.1500	0.1400	0.1400	+40.000%	28	7,148	-85.714%
2026-06-11	0.1000	0.1200	0.0400	0.1000	-37.500%	44	7,148	-80.000%
2026-06-10	0.1000	0.1600	0.0900	0.1600	+60.000%	4	7,161	-87.500%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-16.667%	1	7,162	-80.000%
2026-06-08	0.1400	0.1400	0.0100	0.1200	-55.556%	72	7,161	-83.333%
2026-06-04	0.2500	0.2800	0.2500	0.2700	-3.571%	5	7,137	-92.593%
2026-06-03	0.2800	0.2800	0.2700	0.2800	-15.152%	42	7,134	-92.857%
2026-06-02	0.3300	0.3800	0.3200	0.3300	+6.452%	24	7,171	-93.939%
2026-06-01	0.3000	0.3700	0.2800	0.3100	+29.167%	177	7,172	-93.548%
2026-05-29	0.2300	0.2400	0.2300	0.2400	-11.111%	4	7,104	-91.667%
2026-05-28	0.2200	0.4200	0.2200	0.2700	+58.824%	133	7,103	-92.593%
2026-05-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	7,128	-88.235%
2026-05-22	0.1400	0.1700	0.1400	0.1700	+21.429%	1,161	7,127	-88.235%
2026-05-21	0.1200	0.1400	0.1200	0.1400	+16.667%	2	6,566	-85.714%
2026-05-20	0.1300	0.1300	0.1200	0.1200	-7.692%	18	6,566	-83.333%
2026-05-19	0.1300	0.1300	0.1300	0.1300	-13.333%	3	6,550	-84.615%
2026-05-18	0.1800	0.1800	0.1500	0.1500	-25.000%	3	6,550	-86.667%
2026-05-15	0.2100	0.2100	0.2000	0.2000	-9.091%	4	6,550	-90.000%
2026-05-12	0.2200	0.2200	0.2200	0.2200	-21.429%	1	6,547	-90.909%
2026-05-08	0.2800	0.2800	0.2800	0.2800	+3.704%	29	6,547	-92.857%
2026-05-07	0.3700	0.3700	0.2700	0.2700	-12.903%	4	6,576	-92.593%
2026-05-06	0.2500	0.3900	0.2500	0.3100	+93.750%	412	6,574	-93.548%
2026-05-05	0.2500	0.2500	0.1600	0.1600	-27.273%	4	6,163	-87.500%
2026-05-04	0.2200	0.2200	0.2200	0.2200	0.000%	1	6,161	-90.909%
2026-05-01	0.2300	0.2300	0.2200	0.2200	-4.348%	6	6,160	-90.909%
2026-04-30	0.2300	0.2300	0.2300	0.2300	+4.545%	1	6,160	-91.304%
2026-04-29	0.2200	0.2200	0.2200	0.2200	+10.000%	1	6,161	-90.909%
2026-04-28	0.2000	0.2000	0.2000	0.2000	-9.091%	3	6,161	-90.000%
2026-04-27	0.2000	0.2200	0.2000	0.2200	-12.000%	6	6,158	-90.909%
2026-04-23	0.2800	0.2800	0.2400	0.2500	-21.875%	22	6,152	-92.000%
2026-04-22	0.3800	0.3800	0.3200	0.3200	+14.286%	1,018	6,161	-93.750%
2026-04-21	0.3200	0.3300	0.2700	0.2800	-20.000%	69	5,545	-92.857%
2026-04-20	0.3100	0.3600	0.3100	0.3500	+16.667%	248	5,478	-94.286%
2026-04-17	0.3200	0.3400	0.2900	0.3000	0.000%	39	5,371	-93.333%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+25.000%	25	5,387	-93.333%
2026-04-15	0.2400	0.2400	0.2400	0.2400	+9.091%	1	5,363	-91.667%
2026-04-14	0.2200	0.2200	0.2200	0.2200	+10.000%	7	5,363	-90.909%
2026-04-13	0.1700	0.2000	0.1700	0.2000	+17.647%	17	5,356	-90.000%
2026-04-10	0.1500	0.1800	0.1500	0.1700	0.000%	4	5,344	-88.235%
2026-04-09	0.1900	0.1900	0.1700	0.1700	-22.727%	239	5,344	-88.235%
2026-04-08	0.2500	0.2500	0.2000	0.2200	+10.000%	19	5,202	-90.909%
2026-04-07	0.1600	0.2000	0.1600	0.2000	-9.091%	4	5,199	-90.000%
2026-04-06	0.2200	0.2400	0.2100	0.2200	+37.500%	101	5,195	-90.909%
2026-04-01	0.2300	0.2500	0.1200	0.1600	-36.000%	36	5,198	-87.500%
2026-03-31	0.2100	0.2500	0.2100	0.2500	+38.889%	1,503	5,171	-92.000%
2026-03-30	0.2000	0.2000	0.1600	0.1800	-10.000%	30	3,669	-88.889%
2026-03-27	0.3000	0.3000	0.2000	0.2000	-25.926%	77	3,660	-90.000%
2026-03-25	0.2400	0.2700	0.1700	0.2700	+3.846%	141	3,684	-92.593%
2026-03-24	0.2800	0.2800	0.2400	0.2600	-10.345%	654	3,657	-92.308%
2026-03-23	0.3000	0.3000	0.2900	0.2900	-14.706%	110	3,625	-93.103%
2026-03-20	0.3700	0.3700	0.3400	0.3400	-26.087%	2	3,698	-94.118%
2026-03-19	0.3900	0.4600	0.3400	0.4600	-9.804%	22	3,698	-95.652%
2026-03-18	0.4500	0.5200	0.3400	0.5100	-10.526%	51	3,699	-96.078%
2026-03-17	0.5700	0.5700	0.5700	0.5700	+9.615%	1	3,654	-96.491%
2026-03-16	0.5100	0.5200	0.5000	0.5200	-5.455%	20	3,654	-96.154%
2026-03-13	0.5700	0.6000	0.5300	0.5500	-16.667%	67	3,639	-96.364%
2026-03-12	0.5200	0.6600	0.5200	0.6600	-4.348%	70	3,582	-96.970%
2026-03-11	0.6400	0.6900	0.6400	0.6900	-8.000%	68	3,518	-97.101%
2026-03-10	0.6800	0.7500	0.6000	0.7500	+19.048%	128	3,450	-97.333%
2026-03-09	0.6200	0.6500	0.5200	0.6300	+23.529%	64	3,418	-96.825%
2026-03-06	0.6000	0.6000	0.5100	0.5100	-17.742%	30	3,373	-96.078%
2026-03-05	0.5500	0.7000	0.5500	0.6200	-4.615%	11	3,369	-96.774%
2026-03-04	0.7000	0.7000	0.6500	0.6500	-1.515%	37	3,363	-96.923%
2026-03-03	0.5600	0.7500	0.5600	0.6600	-13.158%	207	3,363	-96.970%
2026-03-02	0.7400	0.8500	0.6600	0.7600	-1.299%	13	3,234	-97.368%
2026-02-27	0.8300	0.8300	0.6200	0.7700	-3.750%	110	3,226	-97.403%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-4.762%	1	3,166	-97.500%
2026-02-25	0.9400	1.0000	0.8400	0.8400	+12.000%	50	3,150	-97.619%
2026-02-23	0.7400	0.7500	0.7300	0.7500	+8.696%	16	3,150	-97.333%
2026-02-20	0.9000	0.9000	0.6900	0.6900	-1.429%	2	3,150	-97.101%
2026-02-19	0.8000	0.8000	0.7000	0.7000	-5.405%	1,054	3,150	-97.143%
2026-02-18	0.8000	0.8000	0.7400	0.7400	-12.941%	29	2,098	-97.297%
2026-02-17	0.7500	0.8500	0.7200	0.8500	-11.458%	26	2,078	-97.647%
2026-02-12	1.0300	1.0300	0.9600	0.9600	-2.041%	2	2,067	-97.917%
2026-02-11	0.9800	0.9800	0.9800	0.9800	-8.411%	3	2,066	-97.959%
2026-02-10	1.0700	1.0700	1.0700	1.0700	+7.000%	20	2,069	-98.131%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-7.407%	1	2,049	-98.000%
2026-02-06	0.8800	1.0800	0.8800	1.0800	+2.857%	64	2,048	-98.148%
2026-02-05	0.9500	1.0500	0.9500	1.0500	-0.943%	35	2,011	-98.095%
2026-02-04	1.2400	1.2400	1.0500	1.0600	-11.667%	36	2,033	-98.113%
2026-02-03	1.2500	1.2500	1.2000	1.2000	+4.348%	45	2,016	-98.333%
2026-02-02	1.2300	1.2300	1.1500	1.1500	+0.877%	30	2,051	-98.261%
2026-01-30	1.4900	1.5100	1.1400	1.1400	-19.149%	158	2,021	-98.246%
2026-01-29	1.6500	1.6500	1.4100	1.4100	-30.882%	21	1,959	-98.582%
2026-01-28	1.8300	2.0400	1.7700	2.0400	+20.000%	138	1,961	-99.020%
2026-01-27	1.5000	1.7500	1.5000	1.7000	+15.646%	25	1,944	-98.824%
2026-01-26	2.4900	2.4900	1.4300	1.4700	-36.087%	213	1,954	-98.639%
2026-01-23	2.0500	2.4200	2.0500	2.3000	+15.000%	30	1,943	-99.130%
2026-01-22	1.9500	2.7000	1.9000	2.0000	+20.482%	536	1,941	-99.000%
2026-01-21	1.4800	1.7000	1.3300	1.6600	+29.688%	128	1,446	-98.795%
2026-01-20	1.2000	1.3500	1.2000	1.2800	-7.246%	136	1,394	-98.438%
2026-01-16	1.3800	1.3800	1.3800	1.3800	-0.719%	6	1,299	-98.551%
2026-01-15	1.4500	1.4500	1.3900	1.3900	-10.323%	6	1,299	-98.561%
2026-01-14	1.6100	1.6600	1.5500	1.5500	+16.541%	107	1,301	-98.710%
2026-01-13	1.3000	1.3400	1.3000	1.3300	-5.674%	93	1,199	-98.496%
2026-01-12	1.4000	1.4100	1.4000	1.4100	+14.634%	155	1,198	-98.582%
2026-01-09	1.2300	1.2300	1.2300	1.2300	-8.209%	1	1,075	-98.374%
2026-01-07	1.4400	1.5500	1.3400	1.3400	-13.548%	223	1,074	-98.507%
2026-01-06	1.5500	1.6000	1.5000	1.5500	+3.333%	159	852	-98.710%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+18.110%	50	645	-98.667%
2026-01-02	1.2700	1.2700	1.2700	1.2700	-15.333%	1	645	-98.425%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-16.667%	12	644	-98.667%
2025-12-23	1.7500	1.8000	1.7500	1.8000	-10.000%	2	644	-98.889%
2025-12-19	1.8500	2.0000	1.8500	2.0000	+14.286%	402	642	-99.000%
2025-12-18	1.7500	1.7500	1.7000	1.7500	0.000%	240	240	-98.857%

.dark-mode .lb4t10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lb4t10{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C12TMC Aug 21 2026 12.00 Call (TMC260821C00012000)option OPRA

TMC20260821C12
TMC Aug 21 2026 12.00 Call (TMC260821C00012000)
option OPRA