Dark

TMC20260821C7
TMC Aug 21 2026 7.00 Call (TMC260821C00007000)
option OPRA

EOD

Aug 6, 2026

0.0200-60.000%(-0.0300)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0200	0.0300	0.0200	0.0200	-60.000%	138	19,334	0.000%
2026-08-05	0.0500	0.0500	0.0200	0.0500	0.000%	109	19,448	-60.000%
2026-08-04	0.0200	0.0500	0.0200	0.0500	+66.667%	134	19,373	-60.000%
2026-08-03	0.0200	0.0300	0.0100	0.0300	+50.000%	70	19,363	-33.333%
2026-07-31	0.0200	0.0300	0.0200	0.0200	-50.000%	507	19,351	0.000%
2026-07-30	0.0200	0.0400	0.0200	0.0400	0.000%	90	18,851	-50.000%
2026-07-29	0.0700	0.0700	0.0300	0.0400	+100.000%	8	18,853	-50.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-33.333%	2	18,859	0.000%
2026-07-27	0.0400	0.0400	0.0300	0.0300	-40.000%	13	18,860	-33.333%
2026-07-23	0.0400	0.0500	0.0400	0.0500	-16.667%	112	18,860	-60.000%
2026-07-22	0.0400	0.0600	0.0400	0.0600	0.000%	5	18,770	-66.667%
2026-07-21	0.0500	0.0600	0.0400	0.0600	+50.000%	400	18,770	-66.667%
2026-07-20	0.0500	0.0600	0.0400	0.0400	-33.333%	66	18,479	-50.000%
2026-07-17	0.0600	0.0700	0.0300	0.0600	-14.286%	860	18,468	-66.667%
2026-07-16	0.0700	0.0800	0.0600	0.0700	-22.222%	90	17,653	-71.429%
2026-07-15	0.1000	0.1200	0.0800	0.0900	0.000%	3,392	17,587	-77.778%
2026-07-14	0.1000	0.1100	0.0800	0.0900	+12.500%	140	14,800	-77.778%
2026-07-13	0.1100	0.1200	0.0800	0.0800	-27.273%	177	14,717	-75.000%
2026-07-10	0.1100	0.1300	0.0700	0.1100	+10.000%	2,320	14,561	-81.818%
2026-07-09	0.1000	0.1200	0.1000	0.1000	-16.667%	408	12,327	-80.000%
2026-07-08	0.0900	0.1300	0.0700	0.1200	0.000%	4,405	12,459	-83.333%
2026-07-07	0.1000	0.1200	0.0700	0.1200	0.000%	1,129	8,976	-83.333%
2026-07-06	0.1200	0.1400	0.1100	0.1200	0.000%	418	8,193	-83.333%
2026-07-02	0.1500	0.1500	0.1000	0.1200	-20.000%	589	7,635	-83.333%
2026-07-01	0.1600	0.1700	0.1400	0.1500	-6.250%	8	7,635	-86.667%
2026-06-30	0.1500	0.1700	0.1400	0.1600	+23.077%	130	7,629	-87.500%
2026-06-29	0.1400	0.1700	0.1100	0.1300	-7.143%	453	7,579	-84.615%
2026-06-26	0.1600	0.1700	0.1300	0.1400	-17.647%	73	7,182	-85.714%
2026-06-25	0.1800	0.2200	0.1500	0.1700	-5.556%	490	7,121	-88.235%
2026-06-24	0.2100	0.2200	0.1700	0.1800	-25.000%	1,098	7,125	-88.889%
2026-06-23	0.2900	0.3000	0.2300	0.2400	-20.000%	105	6,288	-91.667%
2026-06-22	0.3100	0.3800	0.2900	0.3000	-14.286%	502	6,245	-93.333%
2026-06-18	0.4000	0.4200	0.3300	0.3500	-20.455%	61	5,885	-94.286%
2026-06-17	0.4000	0.4800	0.4000	0.4400	+4.762%	64	5,885	-95.455%
2026-06-16	0.4500	0.4500	0.4100	0.4200	-19.231%	36	5,885	-95.238%
2026-06-15	0.7000	0.7000	0.5200	0.5200	-13.333%	43	5,844	-96.154%
2026-06-12	0.6000	0.7600	0.5500	0.6000	+42.857%	252	5,844	-96.667%
2026-06-11	0.3700	0.4700	0.3700	0.4200	+2.439%	47	5,844	-95.238%
2026-06-10	0.4500	0.4500	0.4000	0.4100	-2.381%	46	5,829	-95.122%
2026-06-09	0.4600	0.4700	0.3500	0.4200	-14.286%	242	5,818	-95.238%
2026-06-08	0.5100	0.5100	0.4200	0.4900	-3.922%	93	5,899	-95.918%
2026-06-05	0.8500	0.8500	0.5000	0.5100	-40.698%	122	5,813	-96.078%
2026-06-04	0.9000	0.9900	0.8600	0.8600	-4.444%	13	5,720	-97.674%
2026-06-03	1.2500	1.2500	0.9000	0.9000	-23.077%	98	5,707	-97.778%
2026-06-02	1.1300	1.2200	1.1100	1.1700	+9.346%	126	5,682	-98.291%
2026-06-01	0.9000	1.2200	0.8800	1.0700	+12.632%	191	5,723	-98.131%
2026-05-29	0.9900	1.0100	0.8500	0.9500	-4.040%	169	5,754	-97.895%
2026-05-28	0.7000	1.2500	0.7000	0.9900	+45.588%	8,371	5,728	-97.980%
2026-05-27	0.6200	0.6800	0.6200	0.6800	-4.225%	18	12,515	-97.059%
2026-05-26	0.6200	0.7500	0.5100	0.7100	+9.231%	133	12,497	-97.183%
2026-05-22	0.5300	0.6500	0.5300	0.6500	+16.071%	108	12,422	-96.923%
2026-05-21	0.5600	0.6100	0.5000	0.5600	+21.739%	82	12,419	-96.429%
2026-05-20	0.4700	0.4800	0.4200	0.4600	-4.167%	27	12,419	-95.652%
2026-05-19	0.5400	0.5500	0.4300	0.4800	-9.434%	66	12,389	-95.833%
2026-05-18	0.6400	0.6500	0.4600	0.5300	-15.873%	3,357	12,389	-96.226%
2026-05-15	0.7500	0.7500	0.6100	0.6300	-25.882%	807	12,389	-96.825%
2026-05-14	0.7000	0.8500	0.6800	0.8500	+7.595%	232	13,993	-97.647%
2026-05-13	0.7600	0.8000	0.7300	0.7900	+9.722%	130	14,167	-97.468%
2026-05-12	0.9500	0.9500	0.6900	0.7200	-25.773%	83	14,167	-97.222%
2026-05-11	0.9500	1.1400	0.9200	0.9700	-1.020%	210	14,167	-97.938%
2026-05-08	0.9200	0.9800	0.8400	0.9800	+6.522%	61	13,984	-97.959%
2026-05-07	1.1000	1.1200	0.9000	0.9200	-20.000%	324	13,955	-97.826%
2026-05-06	0.6900	1.1800	0.6900	1.1500	+76.923%	438	13,865	-98.261%
2026-05-05	0.6500	0.6800	0.5800	0.6500	-1.515%	2,986	13,795	-96.923%
2026-05-04	0.7000	0.7100	0.6600	0.6600	-12.000%	31	10,822	-96.970%
2026-05-01	0.7900	1.0100	0.7000	0.7500	+10.294%	453	10,384	-97.333%
2026-04-30	0.6500	0.6800	0.6100	0.6800	+17.241%	112	10,384	-97.059%
2026-04-29	0.5900	0.6100	0.5200	0.5800	-10.769%	21	10,273	-96.552%
2026-04-28	0.6500	0.6700	0.6200	0.6500	-9.722%	213	10,275	-96.923%
2026-04-27	0.7000	0.7200	0.7000	0.7200	+2.857%	21	10,065	-97.222%
2026-04-24	0.6400	0.7400	0.6300	0.7000	-6.667%	164	10,082	-97.143%
2026-04-23	0.9900	0.9900	0.7100	0.7500	-25.000%	130	9,963	-97.333%
2026-04-22	0.8700	1.0700	0.8100	1.0000	+28.205%	738	9,835	-98.000%
2026-04-21	1.1900	1.1900	0.7400	0.7800	-21.212%	157	9,381	-97.436%
2026-04-20	0.8100	0.9900	0.8100	0.9900	+13.793%	329	9,381	-97.980%
2026-04-17	0.8200	0.9900	0.8200	0.8700	+11.538%	7,764	9,216	-97.701%
2026-04-16	1.0000	1.0000	0.7500	0.7800	+5.405%	40	1,897	-97.436%
2026-04-15	0.5600	0.7700	0.5600	0.7400	+32.143%	34	1,875	-97.297%
2026-04-14	0.5500	0.5800	0.5400	0.5600	+5.660%	16	1,869	-96.429%
2026-04-13	0.4500	0.5500	0.4500	0.5300	+26.190%	36	1,867	-96.226%
2026-04-10	0.5000	0.5100	0.4200	0.4200	-6.667%	75	1,860	-95.238%
2026-04-09	0.5000	0.5100	0.3500	0.4500	-13.462%	161	1,794	-95.556%
2026-04-08	0.6400	0.6600	0.5000	0.5200	+10.638%	176	1,639	-96.154%
2026-04-07	0.5000	0.5000	0.4500	0.4700	-14.545%	261	1,623	-95.745%
2026-04-06	0.5200	0.5500	0.5200	0.5500	+37.500%	9	1,758	-96.364%
2026-04-02	0.5500	0.6000	0.3900	0.4000	-24.528%	20	1,733	-95.000%
2026-04-01	0.6500	0.6500	0.4900	0.5300	-19.697%	19	1,733	-96.226%
2026-03-31	0.4700	0.6600	0.3600	0.6600	+69.231%	62	1,729	-96.970%
2026-03-30	0.5000	0.5000	0.3900	0.3900	-22.000%	38	1,707	-94.872%
2026-03-27	0.6000	0.7000	0.4800	0.5000	-20.635%	473	1,671	-96.000%
2026-03-26	0.6200	0.6400	0.5100	0.6300	-1.563%	98	1,487	-96.825%
2026-03-25	0.6100	0.6400	0.5500	0.6400	+6.667%	438	1,456	-96.875%
2026-03-24	0.8100	0.8100	0.5200	0.6000	-18.919%	120	1,109	-96.667%
2026-03-23	0.8000	0.8000	0.7400	0.7400	-3.896%	86	1,022	-97.297%
2026-03-20	1.0600	1.0600	0.7700	0.7700	-23.762%	124	1,103	-97.403%
2026-03-19	1.1000	1.3300	0.9500	1.0100	-19.200%	181	1,178	-98.020%
2026-03-18	1.2000	1.3000	1.2000	1.2500	-3.846%	81	1,062	-98.400%
2026-03-17	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,019	-98.462%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-3.571%	15	1,018	-98.519%
2026-03-13	1.4300	1.4300	1.3800	1.4000	-9.677%	22	1,018	-98.571%
2026-03-12	1.5100	1.5500	1.5100	1.5500	-1.274%	26	1,000	-98.710%
2026-03-11	1.6000	1.6000	1.4500	1.5700	-4.848%	85	978	-98.726%
2026-03-10	1.7000	1.7000	1.6500	1.6500	-5.172%	55	997	-98.788%
2026-03-09	1.3600	1.7400	1.3600	1.7400	+39.200%	34	945	-98.851%
2026-03-06	1.3200	1.4200	1.2500	1.2500	-6.015%	72	917	-98.400%
2026-03-05	1.3800	1.3800	1.3300	1.3300	-11.333%	3	971	-98.496%
2026-03-04	1.5000	1.5600	1.4800	1.5000	-2.597%	36	972	-98.667%
2026-03-03	1.1600	1.5500	1.1600	1.5400	-9.412%	53	940	-98.701%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+9.677%	1	891	-98.824%
2026-02-27	1.7200	1.7700	1.5500	1.5500	-10.405%	7	891	-98.710%
2026-02-26	1.7500	1.7500	1.7300	1.7300	-3.889%	6	889	-98.844%
2026-02-25	1.7500	1.8500	1.7500	1.8000	+4.651%	16	877	-98.889%
2026-02-24	1.7300	1.7400	1.7200	1.7200	+10.968%	24	877	-98.837%
2026-02-23	1.5100	1.6100	1.5100	1.5500	+3.333%	53	853	-98.710%
2026-02-20	1.5900	1.5900	1.5000	1.5000	+3.448%	8	806	-98.667%
2026-02-19	1.4500	1.4500	1.4500	1.4500	-7.051%	1	802	-98.621%
2026-02-18	1.7000	1.7000	1.5500	1.5600	-3.704%	54	803	-98.718%
2026-02-17	1.6000	1.6200	1.4000	1.6200	-10.497%	15	749	-98.765%
2026-02-13	1.9200	1.9200	1.7800	1.8100	-4.737%	3	755	-98.895%
2026-02-12	1.9000	1.9000	1.9000	1.9000	+2.703%	1	755	-98.947%
2026-02-11	1.9200	1.9200	1.8200	1.8500	-3.141%	12	756	-98.919%
2026-02-10	2.0200	2.0200	1.9100	1.9100	+3.243%	6	744	-98.953%
2026-02-09	1.8500	1.8500	1.8500	1.8500	-1.070%	6	739	-98.919%
2026-02-06	1.6300	1.9100	1.6300	1.8700	+16.875%	114	743	-98.930%
2026-02-05	1.5000	2.1500	1.5000	1.6000	-21.951%	83	632	-98.750%
2026-02-04	2.4000	2.4000	1.9000	2.0500	-14.583%	103	593	-99.024%
2026-02-03	2.2000	2.4000	2.2000	2.4000	+11.628%	53	494	-99.167%
2026-02-02	2.1700	2.4500	2.1500	2.1500	+2.381%	16	521	-99.070%
2026-01-30	2.5000	2.5000	2.0500	2.1000	-21.053%	86	517	-99.048%
2026-01-29	3.0000	3.0000	2.6500	2.6600	-19.637%	50	471	-99.248%
2026-01-28	3.1800	3.3900	3.1800	3.3100	+7.468%	12	431	-99.396%
2026-01-27	2.9500	3.0800	2.3600	3.0800	+8.834%	27	431	-99.351%
2026-01-26	3.7500	3.7500	2.7000	2.8300	-30.123%	155	433	-99.293%
2026-01-23	3.6000	4.1000	3.5000	4.0500	+26.563%	75	302	-99.506%
2026-01-22	3.9000	4.3000	3.2000	3.2000	+4.575%	60	264	-99.375%
2026-01-21	2.5300	3.0600	2.4800	3.0600	+23.387%	91	255	-99.346%
2026-01-20	2.6100	2.7700	2.4800	2.4800	+5.983%	83	183	-99.194%
2026-01-16	2.3400	2.3400	2.3400	2.3400	-9.302%	1	102	-99.145%
2026-01-15	2.6900	2.6900	2.4900	2.5800	-6.182%	6	102	-99.225%
2026-01-14	3.0000	3.0000	2.6700	2.7500	+8.268%	22	98	-99.273%
2026-01-13	2.5400	2.6200	2.5400	2.5400	-1.550%	22	108	-99.213%
2026-01-12	2.6000	2.6100	2.3500	2.5800	-4.444%	15	86	-99.225%
2026-01-05	2.5200	2.8000	2.5200	2.7000	+11.570%	12	59	-99.259%
2026-01-02	2.0700	2.4200	2.0700	2.4200	+5.217%	15	59	-99.174%
2025-12-31	2.0800	2.3000	2.0800	2.3000	+13.861%	2	65	-99.130%
2025-12-30	2.2500	2.2500	2.0200	2.0200	-9.417%	10	65	-99.010%
2025-12-29	2.5400	2.7000	2.2300	2.2300	-12.549%	15	57	-99.103%
2025-12-26	3.0000	3.0000	2.5500	2.5500	-17.742%	9	45	-99.216%
2025-12-24	2.9000	3.1000	2.9000	3.1000	+3.333%	48	17	-99.355%
2025-12-23	2.9800	3.0000	2.9800	3.0000	-9.091%	7	17	-99.333%
2025-12-22	3.8000	3.8000	3.3000	3.3000	+13.793%	5	10	-99.394%
2025-12-19	2.9000	2.9000	2.9000	2.9000	0.000%	5	5	-99.310%

.dark-mode .rV8NfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rV8NfS{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C7TMC Aug 21 2026 7.00 Call (TMC260821C00007000)option OPRA

TMC20260821C7
TMC Aug 21 2026 7.00 Call (TMC260821C00007000)
option OPRA