Dark

TMC20260821C4
TMC Aug 21 2026 4.00 Call (TMC260821C00004000)
option OPRA

EOD

Aug 6, 2026

0.4100+2.500%(+0.0100)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3700	0.4900	0.3500	0.4100	+2.500%	241	1,771	0.000%
2026-08-05	0.4000	0.4600	0.3500	0.4000	+33.333%	26	1,592	+2.500%
2026-08-04	0.2900	0.3800	0.2800	0.3000	+25.000%	98	1,572	+36.667%
2026-08-03	0.2200	0.2600	0.1800	0.2400	+20.000%	300	1,525	+70.833%
2026-07-31	0.2700	0.2800	0.2000	0.2000	-23.077%	203	1,386	+105.000%
2026-07-30	0.2200	0.2600	0.2100	0.2600	+30.000%	167	1,303	+57.692%
2026-07-29	0.2700	0.2700	0.1800	0.2000	-25.926%	121	1,240	+105.000%
2026-07-28	0.2300	0.2700	0.2300	0.2700	-25.000%	28	1,221	+51.852%
2026-07-27	0.3700	0.3900	0.3200	0.3600	+12.500%	47	1,218	+13.889%
2026-07-24	0.3400	0.3500	0.3200	0.3200	-17.949%	10	1,219	+28.125%
2026-07-23	0.4500	0.4800	0.3900	0.3900	-13.333%	75	1,218	+5.128%
2026-07-22	0.5000	0.5100	0.4500	0.4500	-10.000%	43	1,206	-8.889%
2026-07-21	0.4200	0.5400	0.4200	0.5000	+42.857%	330	1,202	-18.000%
2026-07-20	0.3600	0.3600	0.3100	0.3500	-14.634%	66	1,078	+17.143%
2026-07-17	0.4200	0.4300	0.3500	0.4100	+5.128%	42	1,034	0.000%
2026-07-16	0.5000	0.5000	0.3900	0.3900	-38.095%	94	1,017	+5.128%
2026-07-15	0.6300	0.6800	0.5400	0.6300	-4.545%	22	942	-34.921%
2026-07-14	0.6800	0.6900	0.6200	0.6600	+26.923%	14	928	-37.879%
2026-07-13	0.5900	0.5900	0.5200	0.5200	-27.778%	128	921	-21.154%
2026-07-10	0.6300	0.7200	0.6300	0.7200	+2.857%	46	950	-43.056%
2026-07-09	0.6600	0.7000	0.6600	0.7000	+12.903%	4	961	-41.429%
2026-07-08	0.5800	0.6200	0.5100	0.6200	+3.333%	92	960	-33.871%
2026-07-07	0.6000	0.6600	0.5200	0.6000	-21.053%	267	971	-31.667%
2026-07-06	0.7300	0.7900	0.7000	0.7600	+4.110%	133	738	-46.053%
2026-07-02	0.9500	0.9500	0.7300	0.7300	-14.118%	64	787	-43.836%
2026-07-01	0.9000	0.9000	0.8500	0.8500	-6.593%	5	787	-51.765%
2026-06-30	0.8500	0.9100	0.8200	0.9100	+18.182%	529	786	-54.945%
2026-06-29	0.7400	0.7700	0.7400	0.7700	+4.054%	10	407	-46.753%
2026-06-26	0.7400	0.7400	0.7400	0.7400	-20.430%	1	401	-44.595%
2026-06-25	0.9800	0.9800	0.9300	0.9300	-1.064%	11	402	-55.914%
2026-06-24	0.9400	0.9400	0.9400	0.9400	-37.333%	2	391	-56.383%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-6.250%	1	389	-72.667%
2026-06-17	1.5600	1.6100	1.5600	1.6000	-20.398%	10	398	-74.375%
2026-06-15	2.0100	2.0100	2.0100	2.0100	+9.239%	1	398	-79.602%
2026-06-12	1.7900	1.8400	1.7900	1.8400	+41.538%	3	398	-77.717%
2026-06-10	1.3600	1.5000	1.3000	1.3000	-10.345%	10	398	-68.462%
2026-06-09	1.4000	1.4500	1.3400	1.4500	-7.643%	5	394	-71.724%
2026-06-08	1.5100	1.5700	1.5100	1.5700	-5.422%	105	390	-73.885%
2026-06-05	1.7500	1.7500	1.5600	1.6600	-33.865%	84	400	-75.301%
2026-06-03	2.5000	2.5100	2.5000	2.5100	-10.676%	3	356	-83.665%
2026-06-02	2.8100	2.8100	2.8100	2.8100	+7.252%	1	357	-85.409%
2026-06-01	2.7300	2.7300	2.6200	2.6200	+15.929%	3	358	-84.351%
2026-05-29	2.6000	2.6000	2.2500	2.2600	-16.912%	64	357	-81.858%
2026-05-28	2.3500	2.7200	2.3500	2.7200	+43.158%	6	310	-84.926%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-2.062%	5	314	-78.421%
2026-05-22	1.7700	2.1200	1.7700	1.9400	+14.118%	60	319	-78.866%
2026-05-21	1.7000	1.7000	1.7000	1.7000	+14.094%	1	344	-75.882%
2026-05-19	1.3200	1.5300	1.3200	1.4900	-6.289%	48	344	-72.483%
2026-05-18	1.5900	1.5900	1.5900	1.5900	-14.054%	1	343	-74.214%
2026-05-15	2.0000	2.0000	1.8500	1.8500	-15.909%	44	343	-77.838%
2026-05-14	2.2000	2.3000	2.1700	2.2000	+15.183%	46	339	-81.364%
2026-05-12	2.1900	2.3200	1.9000	1.9100	-23.904%	23	314	-78.534%
2026-05-11	2.4000	2.5200	2.4000	2.5100	+11.062%	17	314	-83.665%
2026-05-08	2.2500	2.4300	2.1000	2.2600	+2.727%	31	309	-81.858%
2026-05-07	2.6100	2.6100	2.2000	2.2000	-14.397%	9	320	-81.364%
2026-05-06	2.1000	2.5700	2.0100	2.5700	+48.555%	41	311	-84.047%
2026-05-04	1.7400	1.7400	1.7300	1.7300	-13.065%	130	280	-76.301%
2026-05-01	1.9900	1.9900	1.9900	1.9900	+24.375%	1	409	-79.397%
2026-04-29	1.5400	1.6000	1.5400	1.6000	-12.088%	3	409	-74.375%
2026-04-27	1.8200	1.8200	1.8200	1.8200	+4.000%	1	408	-77.473%
2026-04-24	1.7100	1.7600	1.7100	1.7500	-22.222%	72	407	-76.571%
2026-04-22	2.1000	2.3200	2.0900	2.2500	+15.385%	28	345	-81.778%
2026-04-20	1.9500	1.9500	1.9500	1.9500	-2.500%	10	340	-78.974%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+16.959%	1	338	-79.500%
2026-04-15	1.7500	1.7500	1.6800	1.7100	+18.750%	42	337	-76.023%
2026-04-14	1.4400	1.4400	1.4400	1.4400	+9.091%	4	329	-71.528%
2026-04-13	1.3000	1.3900	1.3000	1.3200	+13.793%	13	325	-68.939%
2026-04-10	1.2200	1.2200	1.1500	1.1600	-7.200%	31	318	-64.655%
2026-04-09	1.3200	1.3200	1.2500	1.2500	-13.194%	2	305	-67.200%
2026-04-08	1.5000	1.5000	1.4000	1.4400	+14.286%	22	303	-71.528%
2026-04-07	1.2800	1.2800	1.2600	1.2600	-8.696%	3	303	-67.460%
2026-04-02	1.3900	1.3900	1.3800	1.3800	-3.497%	4	302	-70.290%
2026-04-01	1.4300	1.4300	1.4300	1.4300	+5.147%	3	302	-71.329%
2026-03-31	1.3600	1.3600	1.3600	1.3600	+29.524%	1	305	-69.853%
2026-03-30	1.1500	1.1500	1.0500	1.0500	-11.765%	5	305	-60.952%
2026-03-27	1.3500	1.3500	1.1900	1.1900	-19.595%	11	300	-65.546%
2026-03-25	1.5300	1.5300	1.4300	1.4800	-7.500%	10	291	-72.297%
2026-03-24	1.5700	1.6000	1.5200	1.6000	-6.977%	25	283	-74.375%
2026-03-23	1.7800	1.8000	1.7200	1.7200	-14.428%	16	286	-76.163%
2026-03-20	1.9700	2.0100	1.9700	2.0100	-26.909%	3	282	-79.602%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-4.844%	1	281	-85.091%
2026-03-13	2.8900	2.8900	2.8900	2.8900	+1.404%	1	280	-85.813%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-4.040%	1	280	-85.614%
2026-02-26	2.9700	2.9700	2.9700	2.9700	+10.000%	1	279	-86.195%
2026-02-18	2.7000	2.7000	2.7000	2.7000	0.000%	1	278	-84.815%
2026-02-17	2.7000	2.7000	2.7000	2.7000	-10.000%	1	277	-84.815%
2026-02-13	3.0900	3.1000	2.9900	3.0000	-16.667%	30	255	-86.333%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-30.769%	1	255	-88.611%
2026-01-28	5.2000	5.2000	5.2000	5.2000	+13.043%	111	254	-92.115%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+17.048%	1	143	-91.087%
2026-01-20	3.9100	3.9300	3.9100	3.9300	-4.380%	10	144	-89.567%
2026-01-05	4.1100	4.1100	4.1100	4.1100	+28.438%	130	4	-90.024%
2025-12-30	3.4000	3.4000	3.2000	3.2000	0.000%	4	4	-87.188%

.dark-mode .F1NWXh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1NWXh{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C4TMC Aug 21 2026 4.00 Call (TMC260821C00004000)option OPRA

TMC20260821C4
TMC Aug 21 2026 4.00 Call (TMC260821C00004000)
option OPRA