Dark

TMC20260821P4
TMC Aug 21 2026 4.00 Put (TMC260821P00004000)
option OPRA

EOD

Aug 6, 2026

0.2800-20.000%(-0.0700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3400	0.3400	0.2800	0.2800	-20.000%	22	9,473	0.000%
2026-08-05	0.4200	0.4200	0.3100	0.3500	-12.500%	29	9,456	-20.000%
2026-08-04	0.4900	0.4900	0.3800	0.4000	-31.034%	102	9,466	-30.000%
2026-08-03	0.6600	0.6900	0.5500	0.5800	-10.769%	30	9,505	-51.724%
2026-07-31	0.5800	0.6700	0.5800	0.6500	+10.169%	19	9,505	-56.923%
2026-07-30	0.6600	0.6700	0.5700	0.5900	-14.493%	11	9,519	-52.542%
2026-07-29	0.6400	0.7200	0.6400	0.6900	+4.545%	36	9,521	-59.420%
2026-07-28	0.6000	0.7400	0.6000	0.6600	+15.789%	667	9,542	-57.576%
2026-07-27	0.5000	0.6400	0.5000	0.5700	-6.557%	14	9,702	-50.877%
2026-07-24	0.5700	0.6200	0.5600	0.6100	+7.018%	26	9,702	-54.098%
2026-07-23	0.5400	0.5800	0.5100	0.5700	+7.547%	9	9,700	-50.877%
2026-07-22	0.5000	0.5300	0.4600	0.5300	+6.000%	23	9,701	-47.170%
2026-07-21	0.5100	0.5500	0.4600	0.5000	-23.077%	95	9,696	-44.000%
2026-07-20	0.6300	0.6800	0.6300	0.6500	+8.333%	13	9,676	-56.923%
2026-07-17	0.7000	0.7000	0.6000	0.6000	-1.639%	33	9,671	-53.333%
2026-07-16	0.4600	0.6400	0.4600	0.6100	+24.490%	55	9,668	-54.098%
2026-07-15	0.4300	0.5200	0.4300	0.4900	+11.364%	45	9,623	-42.857%
2026-07-14	0.4500	0.4700	0.4400	0.4400	-21.429%	15	9,633	-36.364%
2026-07-13	0.4900	0.5700	0.4900	0.5600	+30.233%	17	9,640	-50.000%
2026-07-10	0.5000	0.5000	0.4300	0.4300	-12.245%	34	9,631	-34.884%
2026-07-09	0.4800	0.5100	0.4600	0.4900	-12.500%	151	9,626	-42.857%
2026-07-08	0.5600	0.6100	0.5400	0.5600	+9.804%	482	9,563	-50.000%
2026-07-07	0.4800	0.6000	0.4800	0.5100	+13.333%	282	9,150	-45.098%
2026-07-06	0.4800	0.4900	0.4500	0.4500	-8.163%	40	9,325	-37.778%
2026-07-02	0.3800	0.5000	0.3800	0.4900	+8.889%	73	9,240	-42.857%
2026-07-01	0.4100	0.4500	0.4100	0.4500	+7.143%	12	9,240	-37.778%
2026-06-30	0.4000	0.4200	0.4000	0.4200	-14.286%	304	9,234	-33.333%
2026-06-29	0.5000	0.5000	0.4700	0.4900	+2.083%	106	8,942	-42.857%
2026-06-26	0.4800	0.5000	0.4200	0.4800	+20.000%	34	8,836	-41.667%
2026-06-25	0.4100	0.4100	0.3800	0.4000	0.000%	23	8,806	-30.000%
2026-06-24	0.3600	0.4100	0.3600	0.4000	+25.000%	732	8,796	-30.000%
2026-06-23	0.3300	0.3300	0.3100	0.3200	-3.030%	506	8,072	-12.500%
2026-06-22	0.3100	0.3500	0.3000	0.3300	+3.125%	15	7,568	-15.152%
2026-06-18	0.3400	0.3400	0.3200	0.3200	+3.226%	2	7,567	-12.500%
2026-06-17	0.3100	0.3100	0.3100	0.3100	+3.333%	2	7,567	-9.677%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-3.226%	2	7,567	-6.667%
2026-06-12	0.3100	0.3100	0.2700	0.3100	-27.907%	82	7,567	-9.677%
2026-06-10	0.4300	0.4500	0.4100	0.4300	+19.444%	73	7,567	-34.884%
2026-06-09	0.3800	0.3800	0.3600	0.3600	-5.263%	2	7,550	-22.222%
2026-06-08	0.3800	0.3800	0.3800	0.3800	-5.000%	1	7,548	-26.316%
2026-06-05	0.3900	0.4000	0.3900	0.4000	+66.667%	19	7,547	-30.000%
2026-06-04	0.2400	0.2400	0.2400	0.2400	+4.348%	1	7,529	+16.667%
2026-06-02	0.2200	0.2300	0.2200	0.2300	-14.815%	4	7,529	+21.739%
2026-05-29	0.2700	0.2700	0.2700	0.2700	+12.500%	6	7,533	+3.704%
2026-05-28	0.2400	0.2400	0.2400	0.2400	-25.000%	1	7,529	+16.667%
2026-05-27	0.3200	0.3200	0.3200	0.3200	+6.667%	1	7,530	-12.500%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-26.829%	2	7,529	-6.667%
2026-05-20	0.4100	0.4100	0.4100	0.4100	-2.381%	1	7,527	-31.707%
2026-05-19	0.4000	0.4200	0.4000	0.4200	+10.526%	2	7,527	-33.333%
2026-05-18	0.3800	0.3800	0.3800	0.3800	-2.564%	2	7,527	-26.316%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+14.706%	1	7,527	-28.205%
2026-05-14	0.4100	0.4100	0.3400	0.3400	-8.108%	6	7,527	-17.647%
2026-05-12	0.3900	0.3900	0.3700	0.3700	-11.905%	11	7,516	-24.324%
2026-05-08	0.4200	0.4200	0.4200	0.4200	+2.439%	1	7,516	-33.333%
2026-05-07	0.4000	0.4100	0.4000	0.4100	+13.889%	2	7,515	-31.707%
2026-05-06	0.4500	0.4500	0.3500	0.3600	-25.000%	771	7,513	-22.222%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+2.128%	33	8,160	-41.667%
2026-05-01	0.4700	0.4700	0.4700	0.4700	-2.083%	300	7,858	-40.426%
2026-04-30	0.4800	0.4900	0.4700	0.4800	-12.727%	235	7,858	-41.667%
2026-04-29	0.5600	0.6000	0.5400	0.5500	-3.509%	280	7,768	-49.091%
2026-04-24	0.7300	0.7600	0.5600	0.5700	+7.547%	259	7,488	-50.877%
2026-04-23	0.5000	0.5300	0.5000	0.5300	+17.778%	8	7,398	-47.170%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-13.462%	58	7,390	-37.778%
2026-04-21	0.5000	0.5200	0.4900	0.5200	+10.638%	428	7,045	-46.154%
2026-04-20	0.5300	0.5300	0.4700	0.4700	-11.321%	39	7,045	-40.426%
2026-04-17	0.5300	0.5300	0.5300	0.5300	-1.852%	6	7,036	-47.170%
2026-04-16	0.6600	0.6600	0.5400	0.5400	-11.475%	4	7,032	-48.148%
2026-04-15	0.5800	0.6200	0.5800	0.6100	-12.857%	221	7,031	-54.098%
2026-04-13	0.7300	0.7300	0.7000	0.7000	-7.895%	6	6,811	-60.000%
2026-04-10	0.7600	0.7600	0.7600	0.7600	+1.333%	1	6,805	-63.158%
2026-04-09	0.7000	0.7500	0.7000	0.7500	+15.385%	4	6,804	-62.667%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-17.722%	150	6,806	-56.923%
2026-04-07	0.8600	0.8700	0.7900	0.7900	+5.333%	423	6,827	-64.557%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-3.846%	10	6,439	-62.667%
2026-04-01	0.7800	0.7800	0.7800	0.7800	-1.266%	1	6,429	-64.103%
2026-03-31	0.7900	0.7900	0.7700	0.7900	+12.857%	119	6,428	-64.557%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-22.222%	3	6,309	-60.000%
2026-03-27	0.8800	0.9000	0.8800	0.9000	+20.000%	13	6,306	-68.889%
2026-03-25	0.7500	0.7500	0.7500	0.7500	+11.940%	1	6,294	-62.667%
2026-03-23	0.6700	0.6700	0.6700	0.6700	-4.286%	128	6,293	-58.209%
2026-03-20	0.6500	0.7000	0.6500	0.7000	+29.630%	2	6,217	-60.000%
2026-03-18	0.4500	0.5400	0.4500	0.5400	+1.887%	11	6,217	-48.148%
2026-03-16	0.5300	0.5400	0.5300	0.5300	+6.000%	5,602	6,205	-47.170%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-13.793%	2	607	-44.000%
2026-03-10	0.5800	0.5800	0.5800	0.5800	-10.769%	1	607	-51.724%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+8.333%	3	606	-56.923%
2026-02-26	0.6000	0.6000	0.6000	0.6000	0.000%	2	606	-53.333%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-6.250%	2	606	-53.333%
2026-02-24	0.6400	0.6400	0.6400	0.6400	-12.329%	10	606	-56.250%
2026-02-23	0.7300	0.7300	0.7300	0.7300	+7.353%	1	616	-61.644%
2026-02-20	0.7100	0.7100	0.6700	0.6800	+11.475%	411	617	-58.824%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-6.154%	100	217	-54.098%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-8.451%	1	128	-56.923%
2026-02-06	0.7100	0.7100	0.7100	0.7100	-7.792%	20	127	-60.563%
2026-02-05	0.7700	0.7700	0.7700	0.7700	+28.333%	2	140	-63.636%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-10.448%	5	142	-53.333%
2026-02-02	0.6000	0.6700	0.6000	0.6700	-6.944%	25	142	-58.209%
2026-01-30	0.7200	0.7200	0.7200	0.7200	+44.000%	2	123	-61.111%
2026-01-29	0.5000	0.5000	0.5000	0.5000	-36.709%	1	121	-44.000%
2026-01-26	0.5300	0.9000	0.3000	0.7900	+41.071%	30	120	-64.557%
2026-01-21	0.5400	0.5600	0.5400	0.5600	+14.286%	18	110	-50.000%
2026-01-15	0.4900	0.4900	0.4900	0.4900	+8.889%	2	93	-42.857%
2026-01-14	0.5800	0.5800	0.4500	0.4500	-10.000%	31	91	-37.778%
2026-01-12	0.5000	0.5000	0.5000	0.5000	-20.635%	1	61	-44.000%
2026-01-08	0.6300	0.6300	0.6300	0.6300	-25.882%	10	61	-55.556%
2025-12-18	0.8500	0.8500	0.8500	0.8500	0.000%	51	51	-67.059%

.dark-mode .hfDRch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hfDRch{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821P4TMC Aug 21 2026 4.00 Put (TMC260821P00004000)option OPRA

TMC20260821P4
TMC Aug 21 2026 4.00 Put (TMC260821P00004000)
option OPRA