Dark

TMC20260821C5
TMC Aug 21 2026 5.00 Call (TMC260821C00005000)
option OPRA

EOD

Aug 6, 2026

0.1300+30.000%(+0.0300)615

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1200	0.1500	0.1100	0.1300	+30.000%	615	6,222	0.000%
2026-08-05	0.1200	0.1300	0.1000	0.1000	0.000%	628	6,085	+30.000%
2026-08-04	0.1000	0.1200	0.0800	0.1000	+42.857%	1,193	5,598	+30.000%
2026-08-03	0.0600	0.0800	0.0600	0.0700	+16.667%	730	4,916	+85.714%
2026-07-31	0.0500	0.0700	0.0500	0.0600	-25.000%	62	4,404	+116.667%
2026-07-30	0.0800	0.0900	0.0700	0.0800	+14.286%	75	4,403	+62.500%
2026-07-29	0.0900	0.0900	0.0500	0.0700	-30.000%	72	4,352	+85.714%
2026-07-28	0.1100	0.1100	0.0800	0.1000	-23.077%	114	4,381	+30.000%
2026-07-27	0.1300	0.1500	0.1000	0.1300	+18.182%	366	4,398	0.000%
2026-07-24	0.1300	0.1400	0.1000	0.1100	-26.667%	531	4,417	+18.182%
2026-07-23	0.1700	0.1800	0.1400	0.1500	-21.053%	246	4,397	-13.333%
2026-07-22	0.2200	0.2200	0.1800	0.1900	-9.524%	89	4,426	-31.579%
2026-07-21	0.1700	0.2300	0.1600	0.2100	+40.000%	264	4,395	-38.095%
2026-07-20	0.1600	0.1600	0.1200	0.1500	-6.250%	222	4,278	-13.333%
2026-07-17	0.1600	0.1800	0.1300	0.1600	-11.111%	149	4,205	-18.750%
2026-07-16	0.2300	0.2300	0.1800	0.1800	-33.333%	174	4,073	-27.778%
2026-07-15	0.3100	0.3400	0.2600	0.2700	-15.625%	64	3,996	-51.852%
2026-07-14	0.2800	0.3400	0.2800	0.3200	+33.333%	79	3,984	-59.375%
2026-07-13	0.3100	0.3500	0.2400	0.2400	-29.412%	107	3,951	-45.833%
2026-07-10	0.3400	0.3700	0.2900	0.3400	0.000%	329	3,927	-61.765%
2026-07-09	0.3100	0.3800	0.3100	0.3400	+13.333%	148	3,805	-61.765%
2026-07-08	0.2800	0.3000	0.2300	0.3000	-3.226%	259	3,728	-56.667%
2026-07-07	0.3500	0.3800	0.2500	0.3100	-16.216%	226	3,657	-58.065%
2026-07-06	0.4000	0.4200	0.3600	0.3700	+2.778%	881	3,563	-64.865%
2026-07-02	0.4300	0.5300	0.3600	0.3600	-20.000%	105	2,991	-63.889%
2026-07-01	0.4900	0.5000	0.4500	0.4500	-6.250%	654	2,991	-71.111%
2026-06-30	0.4300	0.5000	0.4300	0.4800	+20.000%	369	2,359	-72.917%
2026-06-29	0.4100	0.4100	0.3500	0.4000	-4.762%	75	2,047	-67.500%
2026-06-26	0.4500	0.4800	0.4000	0.4200	-16.000%	82	1,996	-69.048%
2026-06-25	0.5800	0.5800	0.5000	0.5000	-1.961%	32	1,925	-74.000%
2026-06-24	0.6500	0.6500	0.4900	0.5100	-27.143%	162	1,925	-74.510%
2026-06-23	0.7600	0.7900	0.6800	0.7000	-11.392%	59	1,875	-81.429%
2026-06-22	0.8500	0.8500	0.7900	0.7900	-8.140%	44	1,862	-83.544%
2026-06-18	0.8500	0.8800	0.8500	0.8600	-18.868%	26	1,851	-84.884%
2026-06-17	1.0900	1.0900	1.0600	1.0600	+6.000%	4	1,851	-87.736%
2026-06-16	1.1200	1.1900	1.0000	1.0000	-13.043%	12	1,851	-87.000%
2026-06-15	1.1800	1.1800	1.1500	1.1500	-8.000%	3	1,862	-88.696%
2026-06-12	1.1800	1.4500	1.1800	1.2500	+40.449%	5	1,862	-89.600%
2026-06-11	0.8200	0.9100	0.8200	0.8900	+3.488%	6	1,862	-85.393%
2026-06-10	0.9600	0.9600	0.8600	0.8600	-6.522%	485	1,862	-84.884%
2026-06-09	1.0300	1.0500	0.8600	0.9200	-14.019%	152	1,406	-85.870%
2026-06-08	1.1000	1.1000	1.0700	1.0700	-2.727%	16	1,379	-87.850%
2026-06-05	1.5600	1.5600	1.0700	1.1000	-35.673%	26	1,369	-88.182%
2026-06-04	1.6800	1.7100	1.6000	1.7100	-1.156%	7	1,360	-92.398%
2026-06-03	1.7300	1.7300	1.7300	1.7300	-22.422%	1	1,361	-92.486%
2026-06-02	2.0200	2.2300	2.0000	2.2300	+12.060%	31	1,361	-94.170%
2026-06-01	1.9500	2.2800	1.8500	1.9900	+17.751%	85	1,388	-93.467%
2026-05-29	1.8500	1.8500	1.6000	1.6900	-9.626%	62	1,344	-92.308%
2026-05-28	1.5000	2.1400	1.5000	1.8700	+35.507%	420	1,328	-93.048%
2026-05-27	1.3800	1.3800	1.3800	1.3800	-2.817%	6	1,684	-90.580%
2026-05-26	1.3600	1.4300	1.3600	1.4200	+10.938%	31	1,684	-90.845%
2026-05-22	1.2000	1.3300	1.1300	1.2800	+13.274%	223	1,685	-89.844%
2026-05-21	1.1300	1.1300	1.1300	1.1300	+3.670%	2	1,804	-88.496%
2026-05-20	1.0900	1.0900	1.0900	1.0900	+9.000%	8	1,804	-88.073%
2026-05-19	1.0900	1.0900	0.9200	1.0000	-9.091%	121	1,811	-87.000%
2026-05-18	1.0300	1.2500	1.0000	1.1000	-19.708%	231	1,811	-88.182%
2026-05-15	1.4800	1.4800	1.3700	1.3700	-8.667%	36	1,811	-90.511%
2026-05-14	1.3800	1.5200	1.3800	1.5000	+0.671%	312	1,582	-91.333%
2026-05-12	1.4700	1.5200	1.3500	1.4900	-20.321%	20	1,852	-91.275%
2026-05-11	1.6700	2.0000	1.6700	1.8700	+15.432%	75	1,852	-93.048%
2026-05-08	1.6600	1.7000	1.5300	1.6200	+1.250%	78	1,885	-91.975%
2026-05-07	1.7000	1.8000	1.6000	1.6000	-16.230%	43	1,917	-91.875%
2026-05-06	1.4000	1.9100	1.4000	1.9100	+46.923%	599	1,944	-93.194%
2026-05-05	1.2800	1.3000	1.1600	1.3000	+4.839%	115	2,171	-90.000%
2026-05-04	1.3000	1.4500	1.2000	1.2400	-10.791%	40	2,057	-89.516%
2026-05-01	1.5000	1.5000	1.3900	1.3900	+5.303%	77	2,024	-90.647%
2026-04-30	1.2500	1.3300	1.2000	1.3200	+22.222%	483	2,024	-90.152%
2026-04-29	1.1200	1.1200	1.0600	1.0800	-10.000%	89	1,713	-87.963%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-7.692%	110	1,672	-89.167%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+4.000%	10	1,572	-90.000%
2026-04-24	1.2700	1.2900	1.2000	1.2500	-6.716%	41	1,572	-89.600%
2026-04-23	1.6000	1.6300	1.2700	1.3400	-18.788%	51	1,553	-90.299%
2026-04-22	1.5200	1.7400	1.5200	1.6500	+13.793%	227	1,506	-92.121%
2026-04-21	1.6200	1.6200	1.4500	1.4500	-10.494%	58	1,653	-91.034%
2026-04-20	1.3800	1.6200	1.3800	1.6200	+14.085%	67	1,653	-91.975%
2026-04-17	1.4700	1.6000	1.4200	1.4200	+6.767%	27	1,610	-90.845%
2026-04-16	1.4000	1.4500	1.3200	1.3300	+1.527%	130	1,610	-90.226%
2026-04-15	1.2000	1.3100	1.1700	1.3100	+27.184%	121	1,620	-90.076%
2026-04-14	1.0300	1.0300	1.0000	1.0300	+11.957%	18	1,592	-87.379%
2026-04-13	0.9100	0.9300	0.9100	0.9200	+12.195%	12	1,604	-85.870%
2026-04-10	0.9300	0.9600	0.8000	0.8200	-6.818%	229	1,596	-84.146%
2026-04-09	1.1300	1.1300	0.8300	0.8800	-12.000%	46	1,473	-85.227%
2026-04-08	1.1100	1.1500	0.9800	1.0000	+13.636%	241	1,466	-87.000%
2026-04-07	1.0000	1.0000	0.8500	0.8800	-12.000%	28	1,361	-85.227%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-6.542%	7	1,381	-87.000%
2026-04-02	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,380	-87.850%
2026-04-01	1.1300	1.1300	1.0000	1.0000	-9.910%	31	1,380	-87.000%
2026-03-31	0.8500	1.1100	0.8300	1.1100	+44.156%	32	1,387	-88.288%
2026-03-30	0.8600	0.8600	0.7300	0.7700	-23.000%	17	1,358	-83.117%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-3.846%	110	1,349	-87.000%
2026-03-26	1.0500	1.0600	1.0400	1.0400	-0.952%	24	1,349	-87.500%
2026-03-25	1.2000	1.2000	0.9000	1.0500	-10.256%	216	1,343	-87.619%
2026-03-24	1.2000	1.2000	1.0500	1.1700	-12.687%	23	1,171	-88.889%
2026-03-23	1.3000	1.3400	1.3000	1.3400	-4.965%	17	1,148	-90.299%
2026-03-20	1.4800	1.4900	1.4100	1.4100	-14.545%	25	1,136	-90.780%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-28.261%	1	1,121	-92.121%
2026-03-17	2.3000	2.3000	2.3000	2.3000	+15.000%	1	1,120	-94.348%
2026-03-16	2.1500	2.1500	2.0000	2.0000	-12.281%	25	1,119	-93.500%
2026-03-12	2.3100	2.3100	2.2600	2.2800	-0.437%	55	1,106	-94.298%
2026-03-09	2.2900	2.2900	2.2900	2.2900	+19.271%	6	1,061	-94.323%
2026-03-06	1.9000	1.9200	1.9000	1.9200	-4.478%	15	1,055	-93.229%
2026-03-05	2.1900	2.1900	1.8800	2.0100	-16.250%	25	1,040	-93.532%
2026-03-04	2.4000	2.4000	2.4000	2.4000	+6.667%	2	1,023	-94.583%
2026-03-03	2.4500	2.4500	2.2500	2.2500	-7.787%	91	1,021	-94.222%
2026-03-02	2.2000	2.4400	2.2000	2.4400	+2.521%	6	938	-94.672%
2026-02-27	1.1900	2.4300	1.1900	2.3800	-8.462%	6	934	-94.538%
2026-02-26	2.5400	2.6000	2.5400	2.6000	+1.961%	7	937	-95.000%
2026-02-25	2.5500	2.5500	2.5500	2.5500	+2.000%	30	900	-94.902%
2026-02-24	2.4900	2.5000	2.4900	2.5000	+12.108%	2	900	-94.800%
2026-02-23	2.2300	2.2300	2.2300	2.2300	+5.189%	2	902	-94.170%
2026-02-20	2.3100	2.3100	1.9700	2.1200	-7.018%	62	900	-93.868%
2026-02-19	2.1500	2.4500	2.1100	2.2800	+1.333%	59	856	-94.298%
2026-02-18	2.3800	2.3800	2.0500	2.2500	+1.810%	39	816	-94.222%
2026-02-17	2.6000	2.6000	2.1400	2.2100	-9.426%	635	793	-94.118%
2026-02-13	2.5000	2.7000	2.3700	2.4400	-7.925%	63	236	-94.672%
2026-02-12	2.2500	2.6500	2.2500	2.6500	+8.163%	39	236	-95.094%
2026-02-11	2.6000	2.6000	2.4500	2.4500	-8.922%	12	222	-94.694%
2026-02-10	2.5200	2.7400	2.4700	2.6900	+0.373%	7	210	-95.167%
2026-02-09	2.7500	2.7500	2.4000	2.6800	0.000%	23	203	-95.149%
2026-02-06	2.7200	2.7200	2.6600	2.6800	+18.584%	22	184	-95.149%
2026-02-05	2.3800	2.3800	2.2600	2.2600	-19.286%	2	163	-94.248%
2026-02-04	2.8000	2.8000	2.6400	2.8000	-11.111%	12	162	-95.357%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+1.942%	1	164	-95.873%
2026-02-02	3.0900	3.0900	3.0900	3.0900	+3.344%	19	163	-95.793%
2026-01-30	2.9000	2.9900	2.8800	2.9900	-22.539%	19	152	-95.652%
2026-01-29	3.8600	3.8600	3.8600	3.8600	+3.763%	1	137	-96.632%
2026-01-26	4.2500	4.2500	3.6000	3.7200	-30.467%	115	138	-96.505%
2026-01-23	5.1500	5.3500	5.1100	5.3500	+52.857%	6	28	-97.570%
2026-01-21	3.4000	3.5000	3.4000	3.5000	+0.575%	2	24	-96.286%
2026-01-20	3.4800	3.4800	3.4800	3.4800	+5.775%	10	24	-96.264%
2026-01-16	3.2900	3.2900	3.2900	3.2900	-3.235%	1	13	-96.049%
2026-01-15	3.4500	3.6000	3.4000	3.4000	0.000%	3	13	-96.176%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-0.875%	1	13	-96.176%
2026-01-12	3.4300	3.4300	3.4300	3.4300	-0.580%	1	12	-96.210%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-5.479%	1	11	-96.232%
2026-01-06	3.6500	3.6500	3.6500	3.6500	+4.286%	5	11	-96.438%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+10.410%	1	6	-96.286%
2026-01-02	3.1700	3.1700	3.1700	3.1700	+27.823%	1	6	-95.899%
2025-12-31	2.4800	2.4800	2.4800	2.4800	0.000%	6	0	-94.758%

.dark-mode .FrdS3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrdS3D{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C5TMC Aug 21 2026 5.00 Call (TMC260821C00005000)option OPRA

TMC20260821C5
TMC Aug 21 2026 5.00 Call (TMC260821C00005000)
option OPRA