Dark

TMC20260821C8
TMC Aug 21 2026 8.00 Call (TMC260821C00008000)
option OPRA

EOD

Aug 6, 2026

0.02000.000%(0.0000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.0400	0.0200	0.0200	0.000%	34	31,267	0.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	6	31,261	0.000%
2026-08-04	0.0200	0.0500	0.0100	0.0200	+100.000%	51	31,261	0.000%
2026-08-03	0.0200	0.0200	0.0100	0.0100	0.000%	21	31,252	+100.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-50.000%	1	31,247	+100.000%
2026-07-30	0.0200	0.0200	0.0100	0.0200	0.000%	17	31,247	0.000%
2026-07-28	0.0300	0.0300	0.0200	0.0200	-33.333%	6	31,247	0.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	+50.000%	4	31,247	-33.333%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	9	31,246	0.000%
2026-07-23	0.0400	0.0400	0.0300	0.0300	0.000%	956	31,255	-33.333%
2026-07-22	0.0300	0.0300	0.0300	0.0300	-25.000%	10	31,055	-33.333%
2026-07-21	0.0400	0.0500	0.0300	0.0400	0.000%	229	31,055	-50.000%
2026-07-20	0.0500	0.0500	0.0100	0.0400	-20.000%	59	30,870	-50.000%
2026-07-17	0.0600	0.0600	0.0500	0.0500	0.000%	62	30,911	-60.000%
2026-07-16	0.0500	0.0600	0.0500	0.0500	-28.571%	425	30,861	-60.000%
2026-07-15	0.0500	0.0700	0.0500	0.0700	0.000%	357	30,871	-71.429%
2026-07-14	0.0500	0.0700	0.0500	0.0700	+40.000%	90	30,516	-71.429%
2026-07-13	0.0600	0.0600	0.0500	0.0500	-37.500%	66	30,504	-60.000%
2026-07-10	0.0700	0.0900	0.0600	0.0800	+14.286%	347	30,550	-75.000%
2026-07-09	0.0600	0.0900	0.0600	0.0700	-12.500%	32	30,249	-71.429%
2026-07-08	0.0600	0.0800	0.0600	0.0800	+14.286%	1,534	30,243	-75.000%
2026-07-07	0.0600	0.0800	0.0500	0.0700	-22.222%	6,107	28,762	-71.429%
2026-07-06	0.1000	0.1000	0.0500	0.0900	+12.500%	431	23,227	-77.778%
2026-07-02	0.1000	0.1100	0.0600	0.0800	+14.286%	4,575	18,666	-75.000%
2026-07-01	0.1200	0.1200	0.0600	0.0700	-36.364%	616	18,666	-71.429%
2026-06-30	0.1100	0.1500	0.1000	0.1100	0.000%	591	18,062	-81.818%
2026-06-29	0.1000	0.2000	0.0800	0.1100	+10.000%	1,095	17,502	-81.818%
2026-06-26	0.1000	0.1200	0.0900	0.1000	-9.091%	4,899	16,527	-80.000%
2026-06-25	0.1000	0.1200	0.1000	0.1100	+10.000%	3,581	12,272	-81.818%
2026-06-24	0.1500	0.1500	0.1000	0.1000	-37.500%	140	10,740	-80.000%
2026-06-23	0.2000	0.2100	0.1600	0.1600	-23.810%	87	10,619	-87.500%
2026-06-22	0.2400	0.2700	0.2000	0.2100	-8.696%	568	10,549	-90.476%
2026-06-18	0.2700	0.3200	0.2300	0.2300	-32.353%	322	9,776	-91.304%
2026-06-17	0.2600	0.3600	0.2600	0.3400	-2.857%	123	9,776	-94.118%
2026-06-16	0.3400	0.3500	0.2600	0.3500	+6.061%	13	9,776	-94.286%
2026-06-15	0.4500	0.4500	0.3300	0.3300	-25.000%	40	8,931	-93.939%
2026-06-12	0.3800	0.5100	0.3800	0.4400	+41.935%	894	8,931	-95.455%
2026-06-11	0.2900	0.3100	0.2700	0.3100	+34.783%	23	8,931	-93.548%
2026-06-10	0.3000	0.3000	0.2300	0.2300	-8.000%	6	8,923	-91.304%
2026-06-09	0.3800	0.3800	0.2400	0.2500	-21.875%	117	8,919	-92.000%
2026-06-08	0.5000	0.5000	0.3000	0.3200	-8.571%	235	8,885	-93.750%
2026-06-05	0.5400	0.5400	0.3500	0.3500	-45.313%	2,103	8,710	-94.286%
2026-06-04	0.6800	0.7200	0.6400	0.6400	-14.667%	132	8,943	-96.875%
2026-06-03	0.7600	0.8200	0.6500	0.7500	-12.791%	602	8,918	-97.333%
2026-06-02	0.8100	0.9700	0.8100	0.8600	+1.176%	2,278	8,430	-97.674%
2026-06-01	0.6500	0.9200	0.6000	0.8500	+26.866%	75	6,772	-97.647%
2026-05-29	0.7500	0.7500	0.6400	0.6700	-12.987%	63	6,800	-97.015%
2026-05-28	0.5400	0.8800	0.5400	0.7700	+48.077%	186	6,765	-97.403%
2026-05-27	0.4900	0.5300	0.4300	0.5200	+8.333%	44	6,832	-96.154%
2026-05-26	0.4400	0.5300	0.4000	0.4800	+17.073%	91	6,824	-95.833%
2026-05-22	0.4100	0.5100	0.4100	0.4100	+2.500%	19	6,777	-95.122%
2026-05-21	0.3500	0.4100	0.3500	0.4000	+11.111%	68	6,763	-95.000%
2026-05-20	0.3500	0.3600	0.3100	0.3600	+2.857%	78	6,763	-94.444%
2026-05-19	0.3000	0.4000	0.3000	0.3500	-10.256%	60	6,758	-94.286%
2026-05-18	0.4600	0.4600	0.3300	0.3900	-15.217%	3,663	6,758	-94.872%
2026-05-15	0.5900	0.5900	0.3000	0.4600	-24.590%	27	6,758	-95.652%
2026-05-14	0.5600	0.6600	0.5000	0.6100	+1.667%	78	8,395	-96.721%
2026-05-13	0.5800	0.6000	0.5500	0.6000	+1.695%	72	8,397	-96.667%
2026-05-12	0.6700	0.7100	0.4900	0.5900	-21.333%	87	8,397	-96.610%
2026-05-11	0.8100	0.8500	0.7100	0.7500	+25.000%	1,022	8,397	-97.333%
2026-05-08	0.7500	0.7500	0.5800	0.6000	-16.667%	17	7,599	-96.667%
2026-05-07	0.8000	0.8600	0.6900	0.7200	-19.101%	105	7,585	-97.222%
2026-05-06	0.6000	0.8900	0.6000	0.8900	+74.510%	150	7,556	-97.753%
2026-05-05	0.4500	0.5100	0.3400	0.5100	+13.333%	229	7,550	-96.078%
2026-05-04	0.5600	0.5600	0.4500	0.4500	-22.414%	50	7,323	-95.556%
2026-05-01	0.7000	0.7000	0.4100	0.5800	+20.833%	114	7,180	-96.552%
2026-04-30	0.4600	0.4800	0.4600	0.4800	+11.628%	8	7,180	-95.833%
2026-04-29	0.3500	0.4300	0.3500	0.4300	-14.000%	17	7,179	-95.349%
2026-04-28	0.5000	0.5000	0.3700	0.5000	-3.846%	15	7,163	-96.000%
2026-04-27	0.5700	0.5700	0.5200	0.5200	-7.143%	18	7,148	-96.154%
2026-04-24	0.5200	0.5700	0.4700	0.5600	-20.000%	91	7,136	-96.429%
2026-04-23	0.8000	0.8000	0.5400	0.7000	-6.667%	76	7,046	-97.143%
2026-04-22	0.7900	0.8000	0.6700	0.7500	+22.951%	226	6,996	-97.333%
2026-04-21	0.7700	0.7800	0.5800	0.6100	-21.795%	193	6,862	-96.721%
2026-04-20	0.7000	0.7800	0.6300	0.7800	+27.869%	51	6,862	-97.436%
2026-04-17	0.6700	0.7600	0.6100	0.6100	0.000%	1,143	6,814	-96.721%
2026-04-16	0.6500	0.6500	0.5900	0.6100	+7.018%	48	5,775	-96.721%
2026-04-15	0.6000	0.6000	0.5500	0.5700	+29.545%	40	5,760	-96.491%
2026-04-14	0.3900	0.4500	0.3100	0.4400	+22.222%	43	5,784	-95.455%
2026-04-13	0.3500	0.4500	0.3500	0.3600	0.000%	329	5,785	-94.444%
2026-04-10	0.3600	0.3800	0.2500	0.3600	-5.263%	1,853	5,499	-94.444%
2026-04-09	0.4100	0.4300	0.3500	0.3800	-9.524%	149	3,735	-94.737%
2026-04-08	0.5000	0.5000	0.3900	0.4200	+16.667%	75	3,607	-95.238%
2026-04-07	0.3400	0.4100	0.3400	0.3600	-10.000%	394	3,596	-94.444%
2026-04-06	0.4600	0.4600	0.3100	0.4000	0.000%	36	3,233	-95.000%
2026-04-02	0.3800	0.4700	0.3800	0.4000	-11.111%	30	3,176	-95.000%
2026-04-01	0.4900	0.5300	0.3500	0.4500	-11.765%	67	3,176	-95.556%
2026-03-31	0.3500	0.5100	0.3500	0.5100	+41.667%	1,130	3,145	-96.078%
2026-03-30	0.4400	0.4400	0.3100	0.3600	0.000%	151	2,066	-94.444%
2026-03-27	0.5400	0.5700	0.3200	0.3600	-29.412%	331	1,969	-94.444%
2026-03-26	0.4900	0.5200	0.4500	0.5100	-5.556%	145	1,793	-96.078%
2026-03-25	0.3700	0.5400	0.3500	0.5400	+8.000%	243	1,668	-96.296%
2026-03-24	0.5100	0.6100	0.4600	0.5000	-16.667%	344	1,450	-96.000%
2026-03-23	0.5400	0.8500	0.5400	0.6000	-16.667%	258	1,260	-96.667%
2026-03-20	0.6800	0.7200	0.6000	0.7200	-16.279%	8	1,058	-97.222%
2026-03-19	0.8400	0.9500	0.7800	0.8600	-13.131%	49	1,058	-97.674%
2026-03-18	0.9300	1.0100	0.9300	0.9900	-4.808%	17	1,025	-97.980%
2026-03-17	1.0400	1.0400	1.0400	1.0400	-7.965%	1	1,014	-98.077%
2026-03-16	1.0600	1.1900	0.9500	1.1300	+2.727%	61	1,014	-98.230%
2026-03-13	1.1100	1.1200	1.1000	1.1000	-18.519%	78	1,002	-98.182%
2026-03-12	1.2200	1.3500	1.2200	1.3500	0.000%	25	1,004	-98.519%
2026-03-11	1.2500	1.3600	1.2500	1.3500	0.000%	87	1,019	-98.519%
2026-03-10	1.3100	1.4900	1.3100	1.3500	+7.143%	54	969	-98.519%
2026-03-09	1.1200	1.2600	1.1000	1.2600	+18.868%	59	947	-98.413%
2026-03-06	1.1300	1.1300	1.0300	1.0600	-5.357%	27	915	-98.113%
2026-03-05	1.2000	1.3100	0.9800	1.1200	-13.178%	76	888	-98.214%
2026-03-04	1.2700	1.3200	1.2400	1.2900	-9.790%	41	836	-98.450%
2026-03-03	1.4300	1.4300	1.4300	1.4300	-1.379%	10	819	-98.601%
2026-03-02	1.2000	1.4500	1.2000	1.4500	+9.848%	42	829	-98.621%
2026-02-27	1.4500	1.4500	1.3200	1.3200	-10.204%	16	828	-98.485%
2026-02-26	1.1100	1.4700	1.1100	1.4700	-8.125%	8	813	-98.639%
2026-02-25	1.4900	1.6000	1.4900	1.6000	+5.263%	15	812	-98.750%
2026-02-24	1.3500	1.5400	1.3500	1.5200	+34.513%	93	812	-98.684%
2026-02-23	1.2500	1.2500	1.1300	1.1300	-9.600%	23	843	-98.230%
2026-02-19	0.9000	1.2800	0.9000	1.2500	-10.072%	12	840	-98.400%
2026-02-18	1.5000	1.5000	1.3900	1.3900	+6.923%	53	840	-98.561%
2026-02-17	1.2600	1.3000	1.1500	1.3000	-13.333%	120	828	-98.462%
2026-02-13	1.5800	1.5800	1.5000	1.5000	0.000%	28	808	-98.667%
2026-02-12	1.5500	1.5500	1.5000	1.5000	0.000%	11	808	-98.667%
2026-02-11	1.7500	1.7500	1.4800	1.5000	-15.254%	128	808	-98.667%
2026-02-09	1.6200	1.7700	1.5500	1.7700	0.000%	110	709	-98.870%
2026-02-06	1.5300	1.7700	1.5300	1.7700	+26.429%	29	799	-98.870%
2026-02-05	1.5500	1.5900	1.3700	1.4000	-17.647%	252	821	-98.571%
2026-02-04	1.8300	1.8300	1.6100	1.7000	-19.048%	582	737	-98.824%
2026-02-03	1.9000	2.1000	1.8000	2.1000	+16.667%	11	832	-99.048%
2026-02-02	1.9800	2.0100	1.8000	1.8000	-5.263%	13	823	-98.889%
2026-01-30	2.1300	2.2000	1.8000	1.9000	-19.149%	56	817	-98.947%
2026-01-29	2.2400	2.4700	2.0600	2.3500	-18.966%	72	778	-99.149%
2026-01-28	2.7000	3.0000	2.7000	2.9000	+6.618%	17	719	-99.310%
2026-01-27	2.3600	2.7200	2.3600	2.7200	+2.256%	31	736	-99.265%
2026-01-26	3.2500	3.2500	2.3500	2.6600	-23.343%	470	709	-99.248%
2026-01-23	3.1000	3.4700	3.1000	3.4700	+5.152%	21	302	-99.424%
2026-01-22	3.2100	3.8000	3.2100	3.3000	+22.222%	53	299	-99.394%
2026-01-21	2.1500	2.7000	2.1500	2.7000	+37.755%	87	297	-99.259%
2026-01-20	2.0000	2.2000	1.4300	1.9600	-12.108%	40	248	-98.980%
2026-01-15	2.8900	2.8900	2.2000	2.2300	-10.800%	20	236	-99.103%
2026-01-14	2.4200	2.7400	2.3800	2.5000	+13.636%	30	224	-99.200%
2026-01-13	2.2200	2.2200	2.2000	2.2000	-3.084%	12	210	-99.091%
2026-01-12	2.1000	2.4000	2.0500	2.2700	+19.474%	116	210	-99.119%
2026-01-09	2.0700	2.0700	1.9000	1.9000	-14.414%	19	107	-98.947%
2026-01-08	2.2200	2.2200	2.2200	2.2200	-7.113%	1	102	-99.099%
2026-01-07	2.3800	2.4000	2.3800	2.3900	+8.636%	10	103	-99.163%
2026-01-06	2.4200	2.4200	2.1800	2.2000	-2.655%	15	95	-99.091%
2026-01-05	2.3200	2.3200	2.2600	2.2600	+7.619%	2	88	-99.115%
2026-01-02	1.8400	2.2500	1.8400	2.1000	+7.692%	4	88	-99.048%
2025-12-31	1.8800	1.9500	1.7400	1.9500	+10.795%	20	74	-98.974%
2025-12-30	1.8500	1.8500	1.7600	1.7600	-10.660%	8	74	-98.864%
2025-12-29	2.4500	2.4500	1.9700	1.9700	-16.170%	3	72	-98.985%
2025-12-26	2.4100	2.4500	2.3500	2.3500	-18.118%	4	70	-99.149%
2025-12-24	2.6700	2.8700	2.6700	2.8700	-4.333%	3	66	-99.303%
2025-12-22	3.0000	3.2000	3.0000	3.0000	0.000%	125	66	-99.333%

.dark-mode .gBNCqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBNCqp{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C8TMC Aug 21 2026 8.00 Call (TMC260821C00008000)option OPRA

TMC20260821C8
TMC Aug 21 2026 8.00 Call (TMC260821C00008000)
option OPRA