Dark

TMC20260821P6
TMC Aug 21 2026 6.00 Put (TMC260821P00006000)
option OPRA

EOD

Aug 5, 2026

2.02-10.222%(-0.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.0500	2.0000	2.0200	-10.222%	8	1,089	0.000%
2026-08-04	2.2500	2.2500	2.2500	2.2500	-10.359%	2	1,093	-10.222%
2026-08-03	2.5100	2.5100	2.5100	2.5100	+6.809%	1	1,095	-19.522%
2026-07-31	2.3500	2.3500	2.3500	2.3500	-1.674%	1	1,096	-14.043%
2026-07-30	2.4700	2.4700	2.3900	2.3900	-5.534%	15	1,096	-15.481%
2026-07-29	2.4900	2.5600	2.4900	2.5300	+1.200%	88	1,098	-20.158%
2026-07-28	2.4300	2.5000	2.4300	2.5000	+9.170%	2	1,183	-19.200%
2026-07-27	2.2900	2.2900	2.2900	2.2900	-0.435%	4	1,184	-11.790%
2026-07-24	2.3000	2.3000	2.3000	2.3000	+5.991%	2	1,188	-12.174%
2026-07-23	2.2000	2.2400	2.1700	2.1700	+2.358%	8	1,190	-6.912%
2026-07-22	2.1200	2.1200	2.1200	2.1200	-1.852%	3	1,187	-4.717%
2026-07-21	2.2500	2.2500	2.0400	2.1600	-8.475%	112	1,190	-6.481%
2026-07-20	2.3100	2.3700	2.3100	2.3600	+5.357%	8	1,299	-14.407%
2026-07-16	2.1200	2.3200	2.1200	2.2400	+10.345%	44	1,301	-9.821%
2026-07-15	2.0300	2.0400	2.0200	2.0300	+5.181%	30	1,342	-0.493%
2026-07-14	1.9700	1.9700	1.9300	1.9300	-4.455%	10	1,325	+4.663%
2026-07-13	2.0200	2.0200	2.0200	2.0200	+5.208%	1	1,317	0.000%
2026-07-10	1.9700	1.9700	1.9200	1.9200	-7.692%	3	1,316	+5.208%
2026-07-08	2.2100	2.2100	2.0800	2.0800	+1.961%	2	1,315	-2.885%
2026-07-07	2.1700	2.1700	2.0400	2.0400	+6.806%	16	1,315	-0.980%
2026-07-06	1.9100	1.9100	1.9100	1.9100	+6.111%	1	1,299	+5.759%
2026-07-01	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,298	+12.222%
2026-06-30	1.8600	1.8600	1.8000	1.8000	-7.216%	14	1,297	+12.222%
2026-06-29	1.9400	1.9400	1.9400	1.9400	+1.571%	1	1,283	+4.124%
2026-06-26	1.8800	1.9500	1.8800	1.9100	+7.303%	47	1,282	+5.759%
2026-06-25	1.7500	1.7800	1.7500	1.7800	0.000%	5	1,318	+13.483%
2026-06-24	1.7800	1.7800	1.7800	1.7800	+18.667%	70	1,314	+13.483%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+2.041%	1	1,384	+34.667%
2026-06-22	1.3800	1.4700	1.3500	1.4700	+13.953%	34	1,383	+37.415%
2026-06-17	1.3500	1.3500	1.2900	1.2900	-6.522%	239	1,155	+56.589%
2026-06-16	1.4000	1.4000	1.3700	1.3800	+2.985%	3	1,155	+46.377%
2026-06-15	1.2900	1.3400	1.2800	1.3400	-9.459%	21	1,131	+50.746%
2026-06-12	1.4800	1.4800	1.4800	1.4800	-7.500%	2	1,131	+36.486%
2026-06-11	1.5400	1.6000	1.5400	1.6000	-1.840%	7	1,131	+26.250%
2026-06-10	1.6300	1.6300	1.6300	1.6300	+7.237%	30	1,124	+23.926%
2026-06-09	1.5300	1.5300	1.5200	1.5200	+43.396%	99	1,094	+32.895%
2026-06-03	1.0600	1.0600	1.0600	1.0600	+7.071%	20	997	+90.566%
2026-06-02	1.0200	1.0200	0.9900	0.9900	-1.980%	30	997	+104.040%
2026-06-01	1.0100	1.0100	1.0100	1.0100	-11.404%	3	987	+100.000%
2026-05-29	1.1400	1.1400	1.1400	1.1400	+4.587%	2	984	+77.193%
2026-05-28	1.1000	1.1000	1.0000	1.0900	-12.800%	90	982	+85.321%
2026-05-27	1.2000	1.2500	1.2000	1.2500	-2.344%	22	1,029	+61.600%
2026-05-26	1.2800	1.2800	1.2800	1.2800	-8.571%	2	1,014	+57.813%
2026-05-22	1.4300	1.4300	1.4000	1.4000	0.000%	6	1,012	+44.286%
2026-05-21	1.4800	1.4800	1.4000	1.4000	-14.110%	21	1,017	+44.286%
2026-05-20	1.5600	1.6300	1.5600	1.6300	+1.875%	6	1,017	+23.926%
2026-05-19	1.6200	1.6200	1.6000	1.6000	+4.575%	2	995	+26.250%
2026-05-18	1.5300	1.5300	1.5300	1.5300	+15.038%	6	995	+32.026%
2026-05-15	1.3300	1.3300	1.3300	1.3300	+0.758%	1	995	+51.880%
2026-05-14	1.3700	1.4400	1.3200	1.3200	-2.941%	16	995	+53.030%
2026-05-13	1.3000	1.3600	1.3000	1.3600	-4.225%	104	998	+48.529%
2026-05-12	1.4100	1.4200	1.4100	1.4200	+10.078%	6	998	+42.254%
2026-05-11	1.3000	1.3000	1.2500	1.2900	-8.511%	271	998	+56.589%
2026-05-08	1.4100	1.4100	1.4100	1.4100	-4.730%	1	627	+43.262%
2026-05-07	1.4800	1.4800	1.4800	1.4800	+17.460%	3	626	+36.486%
2026-05-06	1.6400	1.6400	1.2600	1.2600	-21.739%	365	623	+60.317%
2026-05-05	1.6100	1.6100	1.6100	1.6100	+3.871%	1	489	+25.466%
2026-05-01	1.5500	1.5500	1.5500	1.5500	-3.125%	5	492	+30.323%
2026-04-30	1.7800	1.7800	1.6000	1.6000	-1.235%	16	492	+26.250%
2026-04-29	1.7000	1.7600	1.6200	1.6200	-3.571%	174	501	+24.691%
2026-04-28	1.6900	1.7000	1.6800	1.6800	+1.205%	25	330	+20.238%
2026-04-27	1.6600	1.6600	1.6600	1.6600	+0.606%	9	321	+21.687%
2026-04-17	1.6200	1.6500	1.6200	1.6500	-5.172%	7	325	+22.424%
2026-04-16	1.7200	1.7400	1.7200	1.7400	-17.143%	4	324	+16.092%
2026-04-13	2.1000	2.1000	2.1000	2.1000	-1.869%	4	324	-3.810%
2026-04-10	2.1600	2.1600	2.1400	2.1400	+1.422%	103	320	-5.607%
2026-04-09	2.1100	2.1100	2.1100	2.1100	+5.500%	1	217	-4.265%
2026-04-08	1.8800	2.0000	1.8800	2.0000	-0.498%	21	216	+1.000%
2026-04-06	2.0100	2.0100	2.0100	2.0100	-5.189%	1	228	+0.498%
2026-03-27	2.1200	2.1200	2.1200	2.1200	+21.839%	2	229	-4.717%
2026-03-20	1.7400	1.7400	1.7400	1.7400	+1.163%	13	229	+16.092%
2026-03-19	1.6500	1.7200	1.6500	1.7200	+7.500%	50	229	+17.442%
2026-03-18	1.5500	1.6000	1.5500	1.6000	+5.960%	16	179	+26.250%
2026-03-17	1.4600	1.5100	1.4600	1.5100	+4.861%	2	193	+33.775%
2026-03-16	1.4500	1.5500	1.4400	1.4400	-7.097%	62	191	+40.278%
2026-03-13	1.5500	1.5500	1.5500	1.5500	+5.442%	1	161	+30.323%
2026-03-11	1.5000	1.5000	1.4700	1.4700	-6.962%	22	160	+37.415%
2026-03-09	1.5800	1.5800	1.5800	1.5800	-12.707%	5	140	+27.848%
2026-03-06	1.8100	1.8100	1.8100	1.8100	+10.366%	1	135	+11.602%
2026-03-05	1.6400	1.6400	1.6400	1.6400	+1.235%	1	136	+23.171%
2026-03-03	1.6200	1.6200	1.6200	1.6200	+6.579%	5	135	+24.691%
2026-03-02	1.6200	1.6200	1.5200	1.5200	-5.000%	21	140	+32.895%
2026-02-26	1.6000	1.6000	1.6000	1.6000	-11.111%	1	128	+26.250%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-0.552%	75	129	+12.222%
2026-02-17	1.8700	1.9000	1.8100	1.8100	-3.209%	23	69	+11.602%
2026-02-13	1.9000	1.9000	1.7500	1.8700	+5.650%	15	41	+8.021%
2026-02-12	1.8700	1.8700	1.7700	1.7700	+7.273%	2	41	+14.124%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-2.941%	3	40	+22.424%
2026-02-06	1.7500	1.7500	1.7000	1.7000	+9.677%	2	37	+18.824%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-5.488%	8	35	+30.323%
2026-02-02	1.6000	1.6500	1.6000	1.6400	-0.606%	16	35	+23.171%
2026-01-30	1.6600	1.6600	1.6500	1.6500	+43.478%	2	35	+22.424%
2026-01-28	1.1500	1.1500	1.1500	1.1500	-7.258%	1	33	+75.652%
2026-01-26	1.2500	1.4000	1.2400	1.2400	+25.253%	10	33	+62.903%
2026-01-23	1.1000	1.1000	0.9900	0.9900	-3.883%	5	38	+104.040%
2026-01-22	1.0300	1.0300	1.0300	1.0300	-17.600%	13	42	+96.117%
2026-01-21	1.5000	1.5000	1.2500	1.2500	-13.793%	16	42	+61.600%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+7.407%	5	27	+39.310%
2026-01-14	1.3500	1.3500	1.3500	1.3500	-2.878%	2	22	+49.630%
2026-01-13	1.3900	1.3900	1.3900	1.3900	+2.963%	1	22	+45.324%
2026-01-12	1.3900	1.3900	1.3500	1.3500	-12.338%	2	22	+49.630%
2026-01-09	1.5400	1.5400	1.5400	1.5400	-23.762%	13	20	+31.169%
2025-12-31	2.0200	2.0200	2.0200	2.0200	+2.020%	1	6	0.000%
2025-12-30	1.9800	1.9800	1.9800	1.9800	+13.143%	2	6	+2.020%
2025-12-22	1.7000	1.7500	1.7000	1.7500	0.000%	4	4	+15.429%

.dark-mode .bYFNQX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYFNQX{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821P6TMC Aug 21 2026 6.00 Put (TMC260821P00006000)option OPRA

TMC20260821P6
TMC Aug 21 2026 6.00 Put (TMC260821P00006000)
option OPRA