Dark

TMC20260821P5
TMC Aug 21 2026 5.00 Put (TMC260821P00005000)
option OPRA

EOD

Aug 6, 2026

0.9900-9.174%(-0.1000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1500	1.1500	0.9400	0.9900	-9.174%	28	1,949	0.000%
2026-08-05	1.0800	1.1400	0.9700	1.0900	-3.540%	33	1,974	-9.174%
2026-08-04	1.2600	1.3100	1.1300	1.1300	-18.116%	28	1,974	-12.389%
2026-08-03	1.5400	1.5700	1.3800	1.3800	-8.000%	30	1,983	-28.261%
2026-07-31	1.5600	1.5700	1.4500	1.5000	+6.383%	5	1,981	-34.000%
2026-07-30	1.4800	1.4800	1.4000	1.4100	-6.623%	17	1,982	-29.787%
2026-07-29	1.5000	1.6100	1.4600	1.5100	+4.861%	16	1,988	-34.437%
2026-07-28	1.4800	1.5800	1.4300	1.4400	+9.924%	17	1,983	-31.250%
2026-07-27	1.3500	1.4300	1.2700	1.3100	-7.746%	17	1,987	-24.427%
2026-07-24	1.3800	1.4200	1.3400	1.4200	+12.698%	14	1,990	-30.282%
2026-07-23	1.2700	1.3400	1.2600	1.2600	+7.692%	10	1,988	-21.429%
2026-07-22	1.1900	1.2300	1.1500	1.1700	-0.847%	28	1,989	-15.385%
2026-07-21	1.3100	1.3100	1.1500	1.1800	-15.714%	11	1,975	-16.102%
2026-07-20	1.4100	1.4500	1.4000	1.4000	+1.449%	51	1,977	-29.286%
2026-07-17	1.4800	1.4800	1.3800	1.3800	-1.429%	29	2,005	-28.261%
2026-07-16	1.2400	1.4000	1.2300	1.4000	+22.807%	45	2,005	-29.286%
2026-07-15	1.0900	1.1800	1.0900	1.1400	0.000%	73	2,042	-13.158%
2026-07-14	1.1800	1.1900	1.0800	1.1400	-10.236%	15	2,025	-13.158%
2026-07-13	1.2800	1.2800	1.2700	1.2700	+14.414%	3	2,014	-22.047%
2026-07-10	1.1300	1.1700	1.0800	1.1100	0.000%	37	2,012	-10.811%
2026-07-09	1.1100	1.1800	1.0800	1.1100	-13.953%	59	1,996	-10.811%
2026-07-08	1.3100	1.3400	1.2700	1.2900	+4.032%	10	1,951	-23.256%
2026-07-07	1.2000	1.3200	1.1700	1.2400	+14.815%	60	1,951	-20.161%
2026-07-06	1.1400	1.1400	1.0800	1.0800	-3.571%	12	1,916	-8.333%
2026-07-02	0.9700	1.1200	0.9700	1.1200	+14.286%	21	1,898	-11.607%
2026-07-01	1.0000	1.0000	0.9800	0.9800	-4.854%	11	1,898	+1.020%
2026-06-30	1.0100	1.0600	0.9900	1.0300	-8.850%	46	1,889	-3.883%
2026-06-29	1.1200	1.1300	1.0600	1.1300	+3.670%	18	1,884	-12.389%
2026-06-26	1.0700	1.0900	1.0300	1.0900	+1.869%	44	1,866	-9.174%
2026-06-25	1.0100	1.0700	0.9600	1.0700	+15.054%	61	1,840	-7.477%
2026-06-24	0.8400	0.9900	0.8400	0.9300	+14.815%	37	1,787	+6.452%
2026-06-23	0.7700	0.8100	0.7700	0.8100	+3.846%	10	1,786	+22.222%
2026-06-22	0.7800	0.8000	0.7300	0.7800	+4.000%	135	1,788	+26.923%
2026-06-18	0.7900	0.8000	0.7500	0.7500	-1.316%	25	1,656	+32.000%
2026-06-17	0.7500	0.7600	0.7500	0.7600	-6.173%	11	1,656	+30.263%
2026-06-16	0.7500	0.8100	0.7300	0.8100	+15.714%	33	1,656	+22.222%
2026-06-15	0.6800	0.7200	0.6100	0.7000	0.000%	25	1,699	+41.429%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-21.348%	100	1,699	+41.429%
2026-06-11	0.9700	0.9700	0.8900	0.8900	-7.292%	22	1,699	+11.236%
2026-06-10	0.9000	0.9600	0.9000	0.9600	+1.053%	126	1,697	+3.125%
2026-06-09	0.8900	0.9500	0.8900	0.9500	+5.556%	23	1,651	+4.211%
2026-06-08	0.8800	0.9000	0.8800	0.9000	0.000%	3	1,669	+10.000%
2026-06-05	0.7100	0.9000	0.7100	0.9000	+40.625%	56	1,668	+10.000%
2026-06-04	0.6400	0.6400	0.6400	0.6400	+20.755%	3	1,628	+54.688%
2026-06-02	0.5100	0.5600	0.5000	0.5300	-5.357%	18	1,626	+86.792%
2026-06-01	0.5100	0.5600	0.5100	0.5600	-9.677%	131	1,623	+76.786%
2026-05-29	0.5700	0.6200	0.5700	0.6200	+6.897%	18	1,557	+59.677%
2026-05-28	0.6100	0.6100	0.4400	0.5800	-14.706%	28	1,541	+70.690%
2026-05-27	0.7000	0.7000	0.6600	0.6800	-2.857%	3	1,546	+45.588%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-6.667%	10	1,547	+41.429%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-8.537%	3	1,539	+32.000%
2026-05-21	0.8500	0.8500	0.8200	0.8200	-6.818%	6	1,539	+20.732%
2026-05-20	0.9300	0.9300	0.8800	0.8800	-5.376%	11	1,539	+12.500%
2026-05-19	1.0000	1.0000	0.9300	0.9300	+5.682%	40	1,537	+6.452%
2026-05-18	0.8800	0.8800	0.8800	0.8800	+29.412%	1	1,537	+12.500%
2026-05-15	0.7800	0.8000	0.6800	0.6800	-13.924%	16	1,537	+45.588%
2026-05-14	0.8500	0.8500	0.7900	0.7900	-2.469%	53	1,519	+25.316%
2026-05-12	0.8200	0.8200	0.8100	0.8100	+15.714%	4	1,566	+22.222%
2026-05-11	0.7100	0.7100	0.7000	0.7000	-17.647%	3	1,566	+41.429%
2026-05-08	0.8000	0.8500	0.8000	0.8500	0.000%	12	1,563	+16.471%
2026-05-07	0.8100	0.8500	0.8100	0.8500	+14.865%	342	1,552	+16.471%
2026-05-06	0.9400	0.9400	0.7400	0.7400	-22.917%	108	1,552	+33.784%
2026-05-05	0.9400	1.0100	0.9400	0.9600	-4.950%	32	1,557	+3.125%
2026-05-04	0.9500	1.0400	0.9500	1.0100	+1.000%	49	1,536	-1.980%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-7.407%	6	1,489	-1.000%
2026-04-29	1.0800	1.0800	1.0500	1.0800	+3.846%	103	1,483	-8.333%
2026-04-28	1.0400	1.0400	1.0400	1.0400	-1.887%	1	1,391	-4.808%
2026-04-24	1.0600	1.0600	1.0600	1.0600	+2.913%	5	1,390	-6.604%
2026-04-23	0.9900	1.0300	0.9900	1.0300	+18.391%	2	1,385	-3.883%
2026-04-22	0.8700	0.8700	0.8700	0.8700	-9.375%	1	1,383	+13.793%
2026-04-21	0.9000	0.9600	0.8600	0.9600	-4.000%	238	1,148	+3.125%
2026-04-20	1.0300	1.0300	1.0000	1.0000	+3.093%	11	1,148	-1.000%
2026-04-17	0.9900	0.9900	0.9700	0.9700	-8.491%	7	1,137	+2.062%
2026-04-16	1.1100	1.1100	1.0600	1.0600	-7.018%	217	1,130	-6.604%
2026-04-15	1.0900	1.1400	1.0900	1.1400	-5.785%	106	1,116	-13.158%
2026-04-14	1.2100	1.2100	1.2100	1.2100	-7.634%	1	1,117	-18.182%
2026-04-13	1.4200	1.4200	1.2500	1.3100	-5.072%	60	1,117	-24.427%
2026-04-10	1.3900	1.4000	1.3800	1.3800	+2.985%	316	1,065	-28.261%
2026-04-09	1.3400	1.3400	1.3400	1.3400	+7.200%	30	750	-26.119%
2026-04-08	1.3200	1.3200	1.2300	1.2500	-13.194%	153	720	-20.800%
2026-04-07	1.3800	1.5300	1.3800	1.4400	+2.857%	92	622	-31.250%
2026-04-02	1.4000	1.4000	1.4000	1.4000	+14.754%	5	544	-29.286%
2026-04-01	1.2200	1.2200	1.2200	1.2200	-14.085%	5	544	-18.852%
2026-03-31	1.6000	1.6700	1.3900	1.4200	-14.458%	32	539	-30.282%
2026-03-30	1.6600	1.6600	1.6600	1.6600	+12.162%	1	507	-40.361%
2026-03-27	1.4000	1.4800	1.4000	1.4800	+7.246%	11	508	-33.108%
2026-03-25	1.3800	1.3800	1.3800	1.3800	+17.949%	1	500	-28.261%
2026-03-23	1.2400	1.2400	1.1600	1.1700	-6.400%	3	501	-15.385%
2026-03-20	1.0900	1.2500	1.0900	1.2500	+12.613%	18	498	-20.800%
2026-03-19	1.0800	1.1100	1.0800	1.1100	+16.842%	11	485	-10.811%
2026-03-18	0.9500	0.9500	0.9500	0.9500	+4.396%	1	474	+4.211%
2026-03-17	0.9100	0.9100	0.9100	0.9100	-5.208%	22	473	+8.791%
2026-03-12	0.9300	0.9600	0.9300	0.9600	-4.950%	2	473	+3.125%
2026-03-09	0.9200	1.0100	0.9200	1.0100	-8.182%	22	471	-1.980%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+10.000%	3	471	-10.000%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+1.010%	1	471	-1.000%
2026-03-02	0.9900	0.9900	0.9900	0.9900	+1.020%	1	470	0.000%
2026-02-26	0.9800	0.9800	0.9800	0.9800	-19.008%	4	469	+1.020%
2026-02-18	1.2100	1.2100	1.2100	1.2100	+10.000%	1	473	-18.182%
2026-02-12	1.1000	1.1000	1.1000	1.1000	0.000%	2	472	-10.000%
2026-02-10	1.0800	1.1000	1.0800	1.1000	+1.852%	2	470	-10.000%
2026-02-06	1.2100	1.2100	1.0800	1.0800	-16.279%	130	468	-8.333%
2026-02-05	1.2000	1.2900	1.2000	1.2900	+25.243%	102	378	-23.256%
2026-02-04	1.1000	1.1500	1.0300	1.0300	-3.738%	12	278	-3.883%
2026-02-03	1.0500	1.0700	1.0500	1.0700	0.000%	61	267	-7.477%
2026-02-02	1.0700	1.0700	1.0700	1.0700	-4.464%	1	206	-7.477%
2026-01-30	1.0000	1.1200	1.0000	1.1200	+27.273%	12	206	-11.607%
2026-01-29	0.8800	0.8800	0.8800	0.8800	0.000%	1	194	+12.500%
2026-01-27	0.8800	0.8800	0.8800	0.8800	-1.124%	2	193	+12.500%
2026-01-26	0.8000	0.8900	0.8000	0.8900	-3.261%	19	191	+11.236%
2026-01-21	0.9400	0.9400	0.9200	0.9200	+8.235%	18	172	+7.609%
2026-01-15	0.8500	0.8500	0.8500	0.8500	-20.561%	2	154	+16.471%
2026-01-12	1.0700	1.0700	1.0700	1.0700	-10.084%	50	152	-7.477%
2026-01-02	1.1900	1.1900	1.1900	1.1900	-11.852%	1	102	-16.807%
2025-12-31	1.3500	1.3500	1.3500	1.3500	+9.756%	100	1	-26.667%
2025-12-22	1.2300	1.2300	1.2300	1.2300	0.000%	1	1	-19.512%

.dark-mode .StqdDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .StqdDH{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821P5TMC Aug 21 2026 5.00 Put (TMC260821P00005000)option OPRA

TMC20260821P5
TMC Aug 21 2026 5.00 Put (TMC260821P00005000)
option OPRA