Dark

TMC20260821C9
TMC Aug 21 2026 9.00 Call (TMC260821C00009000)
option OPRA

EOD

Aug 4, 2026

0.0500+400.000%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	+400.000%	5	6,647	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	19	6,652	+400.000%
2026-07-28	0.0200	0.0200	0.0100	0.0100	-66.667%	8	6,635	+400.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	0.000%	14	6,638	+66.667%
2026-07-23	0.0100	0.1100	0.0100	0.0300	+50.000%	58	6,638	+66.667%
2026-07-22	0.0100	0.0700	0.0100	0.0200	-60.000%	6	6,670	+150.000%
2026-07-20	0.0200	0.0500	0.0200	0.0500	+25.000%	6	6,673	0.000%
2026-07-17	0.0700	0.0700	0.0400	0.0400	-20.000%	22	6,671	+25.000%
2026-07-14	0.0500	0.0500	0.0300	0.0500	0.000%	21	6,673	0.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	30	6,679	0.000%
2026-07-09	0.0400	0.0600	0.0400	0.0500	-28.571%	2,401	6,700	0.000%
2026-07-08	0.0500	0.0700	0.0500	0.0700	0.000%	42	5,496	-28.571%
2026-07-06	0.0400	0.0700	0.0400	0.0700	+40.000%	7	5,461	-28.571%
2026-07-02	0.0900	0.0900	0.0500	0.0500	-44.444%	50	5,426	0.000%
2026-07-01	0.0900	0.0900	0.0900	0.0900	0.000%	15	5,426	-44.444%
2026-06-30	0.0800	0.1000	0.0500	0.0900	+12.500%	28	5,411	-44.444%
2026-06-29	0.1100	0.1100	0.0500	0.0800	+14.286%	33	5,391	-37.500%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-12.500%	6	5,423	-28.571%
2026-06-25	0.0900	0.0900	0.0800	0.0800	0.000%	25	5,423	-37.500%
2026-06-24	0.1000	0.1000	0.0700	0.0800	-20.000%	74	5,424	-37.500%
2026-06-23	0.0100	0.1400	0.0100	0.1000	-37.500%	26	5,433	-50.000%
2026-06-22	0.1400	0.2000	0.1200	0.1600	+14.286%	57	5,410	-68.750%
2026-06-18	0.2000	0.2000	0.1100	0.1400	-12.500%	53	5,291	-64.286%
2026-06-17	0.1800	0.2500	0.1400	0.1600	-30.435%	22	5,291	-68.750%
2026-06-16	0.1600	0.2300	0.1600	0.2300	-11.538%	11	5,291	-78.261%
2026-06-15	0.2900	0.2900	0.2600	0.2600	-21.212%	7	5,259	-80.769%
2026-06-12	0.3900	0.4000	0.2100	0.3300	+32.000%	31	5,259	-84.848%
2026-06-11	0.2500	0.2500	0.2500	0.2500	+8.696%	2	5,259	-80.000%
2026-06-10	0.2000	0.2300	0.2000	0.2300	+4.545%	7	5,261	-78.261%
2026-06-09	0.1800	0.2800	0.1600	0.2200	0.000%	80	5,255	-77.273%
2026-06-08	0.1700	0.4400	0.1600	0.2200	-33.333%	470	5,235	-77.273%
2026-06-05	0.3400	0.3400	0.3300	0.3300	-31.250%	12	4,772	-84.848%
2026-06-04	0.4800	0.4800	0.4800	0.4800	-17.241%	10	4,760	-89.583%
2026-06-03	0.6600	0.7500	0.5500	0.5800	-17.143%	15	4,755	-91.379%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+9.375%	65	4,764	-92.857%
2026-06-01	0.4200	0.7700	0.4200	0.6400	+36.170%	57	4,829	-92.188%
2026-05-29	0.4700	0.4700	0.4700	0.4700	-31.884%	1	4,846	-89.362%
2026-05-28	0.3900	0.7400	0.3900	0.6900	+97.143%	101	4,846	-92.754%
2026-05-27	0.3400	0.3700	0.3300	0.3500	-10.256%	41	4,901	-85.714%
2026-05-26	0.2800	0.4000	0.2800	0.3900	+18.182%	44	4,877	-87.179%
2026-05-22	0.3500	0.3500	0.3300	0.3300	+32.000%	5	4,860	-84.848%
2026-05-21	0.2900	0.3400	0.2500	0.2500	0.000%	49	4,857	-80.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+4.167%	32	4,857	-80.000%
2026-05-19	0.2500	0.2500	0.2400	0.2400	-20.000%	23	4,780	-79.167%
2026-05-18	0.3500	0.3500	0.2200	0.3000	-16.667%	69	4,780	-83.333%
2026-05-15	0.4100	0.4700	0.3600	0.3600	-25.000%	13	4,780	-86.111%
2026-05-14	0.4500	0.4900	0.3900	0.4800	+4.348%	37	4,687	-89.583%
2026-05-13	0.5200	0.5200	0.4000	0.4600	-2.128%	25	4,656	-89.130%
2026-05-12	0.5400	0.5400	0.3600	0.4700	-26.563%	157	4,656	-89.362%
2026-05-11	0.6100	0.6700	0.5700	0.6400	+16.364%	186	4,656	-92.188%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-5.172%	1	4,431	-90.909%
2026-05-07	0.6600	0.6700	0.5800	0.5800	-15.942%	22	4,431	-91.379%
2026-05-06	0.5000	0.7100	0.5000	0.6900	+72.500%	76	4,415	-92.754%
2026-05-05	0.4000	0.4000	0.3200	0.4000	+14.286%	146	4,409	-87.500%
2026-05-04	0.4500	0.4500	0.3400	0.3500	+12.903%	19	4,315	-85.714%
2026-05-01	0.4700	0.4700	0.3100	0.3100	-26.190%	28	4,281	-83.871%
2026-04-30	0.3700	0.4300	0.3100	0.4200	+50.000%	129	4,281	-88.095%
2026-04-29	0.3400	0.3400	0.1800	0.2800	-30.000%	38	4,354	-82.143%
2026-04-28	0.3700	0.4000	0.3700	0.4000	-4.762%	9	4,320	-87.500%
2026-04-27	0.4000	0.4500	0.3900	0.4200	-4.545%	41	4,311	-88.095%
2026-04-24	0.4900	0.4900	0.3700	0.4400	-4.348%	32	4,299	-88.636%
2026-04-23	0.6100	0.6100	0.4300	0.4600	-24.590%	56	4,267	-89.130%
2026-04-22	0.5900	0.6100	0.4900	0.6100	+19.608%	72	4,237	-91.803%
2026-04-21	0.6000	0.6000	0.4800	0.5100	+8.511%	11	4,185	-90.196%
2026-04-17	0.5400	0.5600	0.4700	0.4700	-4.082%	27	4,185	-89.362%
2026-04-16	0.4600	0.4900	0.4600	0.4900	+2.083%	11	4,159	-89.796%
2026-04-15	0.4700	0.4800	0.3300	0.4800	+45.455%	79	4,149	-89.583%
2026-04-14	0.4200	0.4200	0.3100	0.3300	+3.125%	215	4,088	-84.848%
2026-04-13	0.2500	0.3700	0.2500	0.3200	+14.286%	56	3,975	-84.375%
2026-04-10	0.2900	0.3000	0.2400	0.2800	+3.704%	34	3,924	-82.143%
2026-04-09	0.3100	0.3100	0.2300	0.2700	-15.625%	93	3,891	-81.481%
2026-04-08	0.3500	0.3800	0.2500	0.3200	0.000%	173	3,798	-84.375%
2026-04-07	0.2400	0.3300	0.2400	0.3200	-13.514%	285	3,683	-84.375%
2026-04-06	0.2900	0.3700	0.2900	0.3700	+37.037%	68	3,503	-86.486%
2026-04-02	0.2800	0.4600	0.2500	0.2700	-22.857%	211	3,286	-81.481%
2026-04-01	0.4500	0.4700	0.2400	0.3500	-5.405%	203	3,286	-85.714%
2026-03-31	0.3100	0.4500	0.2400	0.3700	+42.308%	196	3,098	-86.486%
2026-03-30	0.2400	0.3000	0.2300	0.2600	+30.000%	292	2,971	-80.769%
2026-03-27	0.4200	0.4200	0.2000	0.2000	-50.000%	390	3,046	-75.000%
2026-03-26	0.4100	0.4200	0.2900	0.4000	+2.564%	243	2,658	-87.500%
2026-03-25	0.2900	0.3900	0.2800	0.3900	+2.632%	120	2,443	-87.179%
2026-03-24	0.4700	0.4700	0.3700	0.3800	-19.149%	479	2,338	-86.842%
2026-03-23	0.4000	0.5500	0.4000	0.4700	-4.082%	453	2,482	-89.362%
2026-03-20	0.6800	0.6800	0.4500	0.4900	-34.667%	14	2,049	-89.796%
2026-03-19	0.7100	0.7500	0.5000	0.7500	-1.316%	680	2,039	-93.333%
2026-03-18	0.8500	0.8500	0.7100	0.7600	-11.628%	24	1,367	-93.421%
2026-03-17	0.7400	0.9300	0.7400	0.8600	-4.444%	80	1,343	-94.186%
2026-03-16	1.0000	1.0100	0.7500	0.9000	+5.882%	174	1,277	-94.444%
2026-03-13	0.9500	0.9700	0.7200	0.8500	-22.727%	71	1,109	-94.118%
2026-03-12	1.0400	1.1000	0.9800	1.1000	-1.786%	11	1,052	-95.455%
2026-03-11	1.0900	1.1300	0.8500	1.1200	-1.754%	135	1,044	-95.536%
2026-03-10	1.1200	1.1600	1.0700	1.1400	+14.000%	41	909	-95.614%
2026-03-09	0.9000	1.0400	0.9000	1.0000	+16.279%	107	896	-95.000%
2026-03-06	1.2000	1.2000	0.7900	0.8600	-14.000%	105	791	-94.186%
2026-03-05	0.9900	1.0000	0.8400	1.0000	-4.762%	67	694	-95.000%
2026-03-04	1.0900	1.1500	1.0500	1.0500	-2.778%	17	646	-95.238%
2026-03-03	1.1200	1.1200	1.0800	1.0800	-9.244%	3	632	-95.370%
2026-02-27	1.1900	1.1900	1.1900	1.1900	-3.252%	3	631	-95.798%
2026-02-26	1.2300	1.2300	1.2300	1.2300	-1.600%	38	631	-95.935%
2026-02-25	1.3000	1.3000	1.2500	1.2500	+1.626%	46	666	-96.000%
2026-02-24	1.3200	1.3200	1.2100	1.2300	+20.588%	26	666	-95.935%
2026-02-23	1.0400	1.0400	1.0200	1.0200	+3.030%	32	675	-95.098%
2026-02-20	1.2500	1.2500	0.9900	0.9900	-9.174%	2	660	-94.949%
2026-02-19	1.0900	1.0900	1.0900	1.0900	-7.627%	2	661	-95.413%
2026-02-18	1.2100	1.2400	1.1100	1.1800	+15.686%	6	663	-95.763%
2026-02-17	1.0200	1.0200	1.0200	1.0200	-27.143%	30	660	-95.098%
2026-02-13	1.3000	1.4100	1.3000	1.4000	0.000%	25	684	-96.429%
2026-02-11	1.4200	1.4200	1.2500	1.4000	-3.448%	206	684	-96.429%
2026-02-10	1.4100	1.4500	1.4000	1.4500	-5.844%	101	672	-96.552%
2026-02-09	1.4200	1.5400	1.3400	1.5400	+10.000%	10	571	-96.753%
2026-02-06	1.3700	1.4000	1.3700	1.4000	+7.692%	4	571	-96.429%
2026-02-05	1.3000	1.3000	1.3000	1.3000	-12.752%	4	570	-96.154%
2026-02-04	1.5500	1.5500	1.4900	1.4900	-9.697%	4	570	-96.644%
2026-02-03	1.6500	1.6500	1.6500	1.6500	-7.821%	1	569	-96.970%
2026-02-02	1.7900	1.7900	1.7900	1.7900	+7.831%	1	568	-97.207%
2026-01-30	1.8400	1.8400	1.6000	1.6600	-14.872%	35	567	-96.988%
2026-01-29	2.2000	2.2000	1.8100	1.9500	-23.529%	42	566	-97.436%
2026-01-28	2.4100	2.6000	2.4100	2.5500	+8.511%	42	566	-98.039%
2026-01-27	2.1000	2.3500	2.0000	2.3500	+11.905%	11	543	-97.872%
2026-01-26	3.3000	3.3000	2.1000	2.1000	-35.385%	69	547	-97.619%
2026-01-23	2.8700	3.4000	2.8300	3.2500	+27.451%	70	534	-98.462%
2026-01-22	3.0100	3.6000	2.5500	2.5500	+13.333%	118	516	-98.039%
2026-01-21	1.9100	2.2500	1.9100	2.2500	+21.622%	14	478	-97.778%
2026-01-20	1.9200	1.9200	1.8500	1.8500	-11.483%	5	469	-97.297%
2026-01-15	2.4500	2.4500	1.9000	2.0900	-2.791%	321	467	-97.608%
2026-01-14	2.0200	2.2400	2.0000	2.1500	+16.848%	406	448	-97.674%
2026-01-12	1.8400	1.8400	1.8400	1.8400	0.000%	1	48	-97.283%
2026-01-09	1.8400	1.8400	1.8400	1.8400	+2.222%	1	48	-97.283%
2026-01-07	1.9000	2.2000	1.8000	1.8000	-7.692%	7	48	-97.222%
2026-01-06	1.7900	2.0300	1.7900	1.9500	-7.583%	32	48	-97.436%
2026-01-05	2.1500	2.1500	2.0400	2.1100	+7.653%	44	5	-97.630%
2026-01-02	1.9500	1.9600	1.7600	1.9600	+18.788%	4	5	-97.449%
2025-12-30	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-96.970%

.dark-mode .WbjYHB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbjYHB{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821C9TMC Aug 21 2026 9.00 Call (TMC260821C00009000)option OPRA

TMC20260821C9
TMC Aug 21 2026 9.00 Call (TMC260821C00009000)
option OPRA