Dark

TMC20260821C6
TMC Aug 21 2026 6.00 Call (TMC260821C00006000)
option OPRA

EOD

Aug 6, 2026

0.0500+25.000%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.0500	0.0400	0.0500	+25.000%	14	10,096	0.000%
2026-08-05	0.0500	0.0600	0.0400	0.0400	+33.333%	73	10,094	+25.000%
2026-08-04	0.0600	0.0600	0.0200	0.0300	0.000%	237	10,067	+66.667%
2026-08-03	0.0700	0.0700	0.0200	0.0300	+50.000%	14	9,918	+66.667%
2026-07-31	0.0400	0.0400	0.0200	0.0200	-33.333%	105	9,924	+150.000%
2026-07-30	0.0400	0.0600	0.0300	0.0300	+50.000%	116	9,823	+66.667%
2026-07-29	0.0300	0.0300	0.0200	0.0200	-60.000%	12	9,724	+150.000%
2026-07-28	0.0500	0.0500	0.0300	0.0500	-16.667%	176	9,725	0.000%
2026-07-27	0.0600	0.0700	0.0500	0.0600	+20.000%	14	9,624	-16.667%
2026-07-24	0.0800	0.0800	0.0500	0.0500	-28.571%	31	9,621	0.000%
2026-07-23	0.0600	0.0800	0.0600	0.0700	-30.000%	290	9,598	-28.571%
2026-07-22	0.0900	0.1100	0.0900	0.1000	0.000%	8	9,809	-50.000%
2026-07-21	0.0700	0.1300	0.0700	0.1000	+25.000%	1,676	9,809	-50.000%
2026-07-20	0.0700	0.0900	0.0700	0.0800	-11.111%	162	9,627	-37.500%
2026-07-17	0.0800	0.1000	0.0800	0.0900	-10.000%	7	9,549	-44.444%
2026-07-16	0.1000	0.1100	0.1000	0.1000	-33.333%	31	9,551	-50.000%
2026-07-15	0.1500	0.1500	0.1200	0.1500	-6.250%	35	9,547	-66.667%
2026-07-14	0.1500	0.1600	0.1400	0.1600	+23.077%	143	9,549	-68.750%
2026-07-13	0.1500	0.1500	0.1300	0.1300	-23.529%	21	9,517	-61.538%
2026-07-10	0.1900	0.2000	0.1400	0.1700	-5.556%	362	9,516	-70.588%
2026-07-09	0.1700	0.2000	0.1700	0.1800	0.000%	45	9,232	-72.222%
2026-07-08	0.1500	0.1900	0.1300	0.1800	-5.263%	3,283	9,203	-72.222%
2026-07-07	0.1800	0.1900	0.1100	0.1900	0.000%	1,837	5,985	-73.684%
2026-07-06	0.1800	0.2200	0.1800	0.1900	+5.556%	314	4,201	-73.684%
2026-07-02	0.2500	0.2800	0.1800	0.1800	-33.333%	111	3,888	-72.222%
2026-07-01	0.2400	0.3100	0.2200	0.2700	+3.846%	30	3,888	-81.481%
2026-06-30	0.2500	0.2900	0.2400	0.2600	+13.043%	70	3,864	-80.769%
2026-06-29	0.2200	0.2500	0.1800	0.2300	+4.545%	108	3,826	-78.261%
2026-06-26	0.2400	0.2600	0.2100	0.2200	-18.519%	105	3,809	-77.273%
2026-06-25	0.3500	0.3500	0.2600	0.2700	-10.000%	383	3,824	-81.481%
2026-06-24	0.3500	0.4000	0.2800	0.3000	-25.000%	95	3,777	-83.333%
2026-06-23	0.4500	0.5000	0.4000	0.4000	-20.000%	28	3,751	-87.500%
2026-06-22	0.5700	0.6000	0.5000	0.5000	-16.667%	86	3,733	-90.000%
2026-06-18	0.6000	0.6200	0.5400	0.6000	-13.043%	48	3,656	-91.667%
2026-06-17	0.6900	0.7000	0.6600	0.6900	+7.812%	160	3,656	-92.754%
2026-06-16	0.7100	0.7300	0.6400	0.6400	-16.883%	216	3,656	-92.188%
2026-06-15	0.9100	0.9300	0.7700	0.7700	-4.938%	64	2,789	-93.506%
2026-06-12	0.7600	1.0500	0.7600	0.8100	+35.000%	1,559	2,789	-93.827%
2026-06-11	0.5500	0.6300	0.5500	0.6000	+3.448%	123	2,789	-91.667%
2026-06-10	0.6200	0.6300	0.5600	0.5800	-4.918%	57	2,755	-91.379%
2026-06-09	0.6300	0.6300	0.5500	0.6100	-10.294%	69	2,743	-91.803%
2026-06-08	0.7100	0.8200	0.6700	0.6800	-2.857%	208	2,716	-92.647%
2026-06-05	1.1400	1.1400	0.7000	0.7000	-43.089%	509	2,612	-92.857%
2026-06-04	1.2000	1.3600	1.1800	1.2300	-10.870%	18	2,426	-95.935%
2026-06-03	1.3100	1.3800	1.2300	1.3800	-10.968%	55	2,434	-96.377%
2026-06-02	1.2900	1.6400	1.2900	1.5500	+1.307%	120	2,430	-96.774%
2026-06-01	1.2700	1.6000	1.2700	1.5300	+23.387%	94	2,477	-96.732%
2026-05-29	1.2300	1.2800	1.1900	1.2400	-9.489%	154	2,463	-95.968%
2026-05-28	0.9900	1.5500	0.9900	1.3700	+34.314%	1,265	2,452	-96.350%
2026-05-27	0.9400	1.0200	0.9400	1.0200	+4.082%	113	3,167	-95.098%
2026-05-26	0.9100	1.0000	0.9000	0.9800	+5.376%	62	3,072	-94.898%
2026-05-22	0.9000	0.9300	0.9000	0.9300	+17.722%	17	3,053	-94.624%
2026-05-21	0.7000	0.7900	0.7000	0.7900	+3.947%	106	3,066	-93.671%
2026-05-20	0.7300	0.7600	0.6000	0.7600	+11.765%	88	3,066	-93.421%
2026-05-19	0.7400	0.7400	0.6300	0.6800	-8.108%	134	3,074	-92.647%
2026-05-18	0.9200	0.9200	0.6800	0.7400	-22.105%	907	3,074	-93.243%
2026-05-15	1.0500	1.0500	0.9500	0.9500	-16.667%	141	3,074	-94.737%
2026-05-14	1.1200	1.1500	0.9200	1.1400	+8.571%	20	2,257	-95.614%
2026-05-13	1.0200	1.0900	1.0100	1.0500	-3.670%	52	2,250	-95.238%
2026-05-12	1.1300	1.2000	0.9500	1.0900	-16.154%	63	2,250	-95.413%
2026-05-11	1.3100	1.4300	1.3000	1.3000	+6.557%	267	2,250	-96.154%
2026-05-08	1.2600	1.3000	1.1500	1.2200	-0.813%	116	2,013	-95.902%
2026-05-07	1.3500	1.3900	1.2000	1.2300	-18.543%	42	2,018	-95.935%
2026-05-06	1.0200	1.5300	1.0100	1.5100	+69.663%	146	2,034	-96.689%
2026-05-05	0.8800	0.9200	0.8200	0.8900	+7.229%	119	2,060	-94.382%
2026-05-04	0.9900	0.9900	0.8300	0.8300	-20.952%	4	2,091	-93.976%
2026-05-01	0.9500	1.1000	0.9300	1.0500	+25.000%	306	1,832	-95.238%
2026-04-30	0.8000	0.9100	0.8000	0.8400	+9.091%	121	1,832	-94.048%
2026-04-29	0.8000	0.8300	0.7700	0.7700	-13.483%	85	1,734	-93.506%
2026-04-28	0.8000	0.9300	0.8000	0.8900	-10.101%	14	1,664	-94.382%
2026-04-27	0.9400	0.9900	0.9100	0.9900	+5.319%	26	1,662	-94.949%
2026-04-24	0.9300	0.9600	0.7900	0.9400	-6.000%	93	1,637	-94.681%
2026-04-23	1.2400	1.2400	0.8700	1.0000	-22.481%	150	1,547	-95.000%
2026-04-22	1.1700	1.3400	1.1000	1.2900	+22.857%	112	1,472	-96.124%
2026-04-21	1.2900	1.3000	1.0100	1.0500	-13.223%	277	1,231	-95.238%
2026-04-20	1.0600	1.3500	1.0600	1.2100	+14.151%	61	1,231	-95.868%
2026-04-17	1.1100	1.1800	1.0600	1.0600	+3.922%	63	1,184	-95.283%
2026-04-16	1.0600	1.0700	0.9500	1.0200	+7.368%	129	1,207	-95.098%
2026-04-15	0.9600	0.9700	0.8500	0.9500	+18.750%	91	1,150	-94.737%
2026-04-14	0.8000	0.8000	0.8000	0.8000	+12.676%	14	1,148	-93.750%
2026-04-13	0.6000	0.7600	0.6000	0.7100	+16.393%	73	1,144	-92.958%
2026-04-10	0.6500	0.6500	0.4900	0.6100	-3.175%	95	1,078	-91.803%
2026-04-09	0.5800	0.6300	0.5800	0.6300	-8.696%	3	1,009	-92.063%
2026-04-08	0.6500	0.8000	0.6200	0.6900	+9.524%	68	1,006	-92.754%
2026-04-07	0.6100	0.6700	0.6100	0.6300	-16.000%	53	976	-92.063%
2026-04-06	0.7500	0.7500	0.7500	0.7500	0.000%	1	951	-93.333%
2026-04-02	0.7900	0.7900	0.4600	0.7500	+2.740%	8	949	-93.333%
2026-04-01	0.7800	0.8000	0.7300	0.7300	-8.750%	11	949	-93.151%
2026-03-31	0.5700	0.8000	0.5700	0.8000	+37.931%	16	949	-93.750%
2026-03-30	0.5700	0.6300	0.5500	0.5800	+23.404%	35	948	-91.379%
2026-03-27	0.4100	0.8100	0.4100	0.4700	-42.683%	65	928	-89.362%
2026-03-26	0.8000	0.8200	0.7800	0.8200	-2.381%	21	889	-93.902%
2026-03-25	0.6600	0.8400	0.6600	0.8400	-2.326%	90	869	-94.048%
2026-03-24	0.8000	0.8600	0.8000	0.8600	-15.686%	17	795	-94.186%
2026-03-23	1.0300	1.0900	1.0000	1.0200	+2.000%	20	786	-95.098%
2026-03-20	1.3400	1.5500	1.0000	1.0000	-27.536%	32	770	-95.000%
2026-03-19	1.5400	1.5400	1.1700	1.3800	-7.383%	20	759	-96.377%
2026-03-18	1.5600	1.5800	1.4900	1.4900	-15.341%	42	745	-96.644%
2026-03-17	1.7600	1.7600	1.7600	1.7600	+4.762%	2	703	-97.159%
2026-03-16	1.7300	1.7300	1.5500	1.6800	-4.000%	52	701	-97.024%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-7.895%	1	668	-97.143%
2026-03-12	1.8900	1.9100	1.8300	1.9000	+1.604%	53	669	-97.368%
2026-03-11	1.8500	1.8700	1.8500	1.8700	-6.500%	31	652	-97.326%
2026-03-10	1.9800	2.0500	1.9800	2.0000	+5.263%	8	621	-97.500%
2026-03-09	1.7500	1.9000	1.6800	1.9000	+18.750%	7	615	-97.368%
2026-03-06	1.5900	1.6000	1.5600	1.6000	-5.882%	8	610	-96.875%
2026-03-05	1.4700	1.8800	1.4700	1.7000	-14.141%	3	602	-97.059%
2026-03-04	1.8500	1.9800	1.8500	1.9800	+7.027%	4	602	-97.475%
2026-03-03	1.9100	1.9100	1.8500	1.8500	-8.416%	3	598	-97.297%
2026-03-02	2.0200	2.0200	2.0200	2.0200	+1.000%	1	599	-97.525%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-6.977%	3	598	-97.500%
2026-02-25	2.1500	2.2000	2.1500	2.1500	0.000%	29	568	-97.674%
2026-02-24	2.0100	2.1500	1.8800	2.1500	+11.399%	14	568	-97.674%
2026-02-23	2.1400	2.1400	1.6300	1.9300	+6.630%	64	577	-97.409%
2026-02-20	2.0000	2.0000	1.8000	1.8100	-1.093%	37	566	-97.238%
2026-02-19	1.8300	1.8300	1.8300	1.8300	-5.670%	1	529	-97.268%
2026-02-17	1.9600	1.9600	1.8000	1.9400	-7.177%	20	528	-97.423%
2026-02-13	2.0900	2.0900	2.0900	2.0900	+0.481%	1	511	-97.608%
2026-02-12	2.1200	2.1400	2.0800	2.0800	-3.704%	27	511	-97.596%
2026-02-11	2.0000	2.3000	2.0000	2.1600	-6.087%	8	505	-97.685%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-2.128%	4	505	-97.826%
2026-02-09	2.1600	2.3500	2.1600	2.3500	+3.524%	19	501	-97.872%
2026-02-06	2.2600	2.2700	2.1400	2.2700	+14.646%	76	511	-97.797%
2026-02-05	1.8700	2.0500	1.8200	1.9800	-17.155%	29	456	-97.475%
2026-02-04	2.6500	2.6500	2.3900	2.3900	-7.722%	11	427	-97.908%
2026-02-02	2.6800	2.6800	2.5900	2.5900	+3.187%	26	436	-98.069%
2026-01-30	2.7500	2.7500	2.5100	2.5100	-19.032%	23	410	-98.008%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-11.429%	2	391	-98.387%
2026-01-28	3.5000	3.5000	3.5000	3.5000	+3.550%	3	389	-98.571%
2026-01-27	3.3600	3.3800	3.3600	3.3800	+4.969%	7	392	-98.521%
2026-01-26	3.4200	3.4200	3.2200	3.2200	-16.146%	8	392	-98.447%
2026-01-22	4.4400	4.4400	3.8400	3.8400	+34.266%	8	392	-98.698%
2026-01-21	2.9000	3.0300	2.8600	2.8600	-13.333%	19	392	-98.252%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+11.864%	1	373	-98.485%
2026-01-13	3.0000	3.0000	2.9500	2.9500	+10.487%	45	372	-98.305%
2026-01-09	2.8400	2.8400	2.6600	2.6700	-4.982%	5	328	-98.127%
2026-01-08	2.9000	2.9000	2.8100	2.8100	-6.954%	330	324	-98.221%
2026-01-05	3.0200	3.0200	3.0200	3.0200	+7.857%	5	315	-98.344%
2026-01-02	2.6500	2.8000	2.6500	2.8000	+0.719%	207	315	-98.214%
2025-12-26	3.5000	3.5000	2.7800	2.7800	-26.842%	5	108	-98.201%
2025-12-22	3.8000	3.8000	3.8000	3.8000	+8.571%	1	104	-98.684%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+9.375%	3	103	-98.571%
2025-12-18	3.0200	3.2000	3.0200	3.2000	0.000%	103	103	-98.438%

.dark-mode .f5mF76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5mF76{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C6TMC Aug 21 2026 6.00 Call (TMC260821C00006000)option OPRA

TMC20260821C6
TMC Aug 21 2026 6.00 Call (TMC260821C00006000)
option OPRA