Dark

TMC20260821P7
TMC Aug 21 2026 7.00 Put (TMC260821P00007000)
option OPRA

EOD

Aug 4, 2026

3.05-11.850%(-0.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.2400	3.2400	3.0500	3.0500	-11.850%	4	358	0.000%
2026-08-03	3.4600	3.4600	3.4600	3.4600	+0.290%	1	360	-11.850%
2026-07-30	3.5000	3.5000	3.4500	3.4500	+0.291%	11	461	-11.594%
2026-07-28	3.4700	3.4700	3.4400	3.4400	+9.554%	18	498	-11.337%
2026-07-21	3.1400	3.1400	3.1400	3.1400	-5.988%	102	527	-2.866%
2026-07-20	3.3400	3.3400	3.3400	3.3400	+0.602%	4	629	-8.683%
2026-07-17	3.3200	3.3200	3.3200	3.3200	+10.667%	2	625	-8.133%
2026-07-13	2.9700	3.0300	2.9700	3.0000	-4.459%	7	623	+1.667%
2026-07-07	3.1500	3.1500	3.1400	3.1400	+11.348%	7	618	-2.866%
2026-07-01	2.8200	2.8200	2.8200	2.8200	+2.545%	1	625	+8.156%
2026-06-30	2.7500	2.7500	2.7500	2.7500	-0.722%	1	626	+10.909%
2026-06-29	2.7700	2.7700	2.7700	2.7700	-1.423%	1	627	+10.108%
2026-06-26	2.8200	2.8200	2.8100	2.8100	+5.639%	50	626	+8.541%
2026-06-24	2.6600	2.6600	2.6600	2.6600	+15.652%	1	670	+14.662%
2026-06-22	2.3000	2.3000	2.3000	2.3000	+13.300%	1	671	+32.609%
2026-06-17	2.0100	2.0300	2.0100	2.0300	-5.140%	10	670	+50.246%
2026-06-05	2.1400	2.1400	2.1400	2.1400	+35.443%	2	670	+42.523%
2026-06-02	1.5900	1.5900	1.5800	1.5800	-3.067%	83	668	+93.038%
2026-06-01	1.6300	1.6300	1.6300	1.6300	-9.444%	4	667	+87.117%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+9.091%	15	663	+69.444%
2026-05-28	1.8000	1.8000	1.6400	1.6500	-13.613%	21	664	+84.848%
2026-05-27	1.9100	1.9100	1.9000	1.9100	-3.535%	21	670	+59.686%
2026-05-26	1.9800	1.9800	1.9800	1.9800	-13.537%	1	667	+54.040%
2026-05-20	2.3700	2.3800	2.2900	2.2900	-3.376%	52	668	+33.188%
2026-05-19	2.4200	2.4200	2.3700	2.3700	+8.219%	2	667	+28.692%
2026-05-18	2.1900	2.1900	2.1900	2.1900	+5.288%	1	667	+39.269%
2026-05-15	2.0800	2.0800	2.0800	2.0800	-4.587%	82	667	+46.635%
2026-05-12	2.0500	2.1800	2.0500	2.1800	+14.737%	205	582	+39.908%
2026-05-11	2.0300	2.0300	1.8800	1.9000	-11.628%	106	582	+60.526%
2026-05-07	2.1500	2.1500	2.1500	2.1500	-9.283%	4	286	+41.860%
2026-05-05	2.3500	2.3700	2.3500	2.3700	-7.059%	3	286	+28.692%
2026-04-30	2.5500	2.5500	2.5500	2.5500	0.000%	5	286	+19.608%
2026-04-29	2.5500	2.5500	2.5500	2.5500	+10.870%	1	281	+19.608%
2026-04-20	2.3000	2.3000	2.3000	2.3000	-1.709%	1	280	+32.609%
2026-04-17	2.3500	2.3500	2.3400	2.3400	-15.827%	2	281	+30.342%
2026-04-14	2.7700	2.7800	2.7700	2.7800	-5.442%	2	281	+9.712%
2026-04-13	2.9400	2.9400	2.9400	2.9400	-2.000%	5	281	+3.741%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+9.091%	3	276	+1.667%
2026-04-08	2.7500	2.7500	2.7500	2.7500	-2.482%	1	276	+10.909%
2026-04-06	2.8200	2.8200	2.8200	2.8200	-2.759%	10	276	+8.156%
2026-04-02	2.9000	2.9000	2.9000	2.9000	-9.938%	4	277	+5.172%
2026-03-31	3.2200	3.2200	3.2200	3.2200	-0.310%	2	277	-5.280%
2026-03-30	3.3000	3.3300	3.2300	3.2300	+6.954%	207	277	-5.573%
2026-03-27	3.0200	3.0200	3.0200	3.0200	+1.342%	3	384	+0.993%
2026-03-26	2.9400	2.9800	2.9400	2.9800	+15.953%	52	381	+2.349%
2026-03-23	2.5700	2.5700	2.5700	2.5700	+7.083%	1	330	+18.677%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+8.597%	6	329	+27.083%
2026-03-17	2.2100	2.2100	2.2100	2.2100	-0.897%	1	333	+38.009%
2026-03-16	2.2500	2.2500	2.2100	2.2300	-0.446%	51	334	+36.771%
2026-03-13	2.2000	2.2400	2.2000	2.2400	+4.186%	6	330	+36.161%
2026-03-10	2.1500	2.1500	2.1500	2.1500	-9.283%	2	324	+41.860%
2026-03-06	2.3700	2.4400	2.3500	2.3700	+1.282%	27	324	+28.692%
2026-03-05	2.3000	2.3400	2.3000	2.3400	+8.333%	4	301	+30.342%
2026-03-02	2.1600	2.1600	2.1600	2.1600	-5.263%	1	298	+41.204%
2026-02-27	2.1600	2.2800	2.1600	2.2800	+7.547%	3	297	+33.772%
2026-02-26	2.1200	2.1200	2.1200	2.1200	-4.505%	2	298	+43.868%
2026-02-25	2.2200	2.2400	2.2000	2.2200	-11.554%	12	296	+37.387%
2026-02-24	2.5100	2.5100	2.5100	2.5100	-0.397%	5	296	+21.514%
2026-02-23	2.5200	2.5200	2.5200	2.5200	-0.395%	2	291	+21.032%
2026-02-17	2.5900	2.5900	2.4900	2.5300	+4.115%	43	290	+20.553%
2026-02-12	2.4300	2.4300	2.4300	2.4300	+5.652%	1	275	+25.514%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-1.709%	10	274	+32.609%
2026-02-09	2.3400	2.3400	2.3400	2.3400	-6.024%	3	264	+30.342%
2026-02-05	2.4900	2.4900	2.4900	2.4900	+15.814%	1	264	+22.490%
2026-02-03	2.2000	2.2000	2.1500	2.1500	-5.286%	5	263	+41.860%
2026-02-02	1.6500	2.2700	1.6500	2.2700	+13.500%	5	263	+34.361%
2026-01-29	1.9500	2.0000	1.9000	2.0000	+13.636%	19	258	+52.500%
2026-01-28	1.7800	1.7800	1.7600	1.7600	-5.376%	18	248	+73.295%
2026-01-26	1.3500	1.9200	1.3500	1.8600	+29.167%	7	248	+63.978%
2026-01-23	1.4400	1.4400	1.4400	1.4400	-2.703%	1	246	+111.806%
2026-01-22	1.5100	1.5100	1.4800	1.4800	-26.000%	6	245	+106.081%
2026-01-21	2.0000	2.0000	2.0000	2.0000	0.000%	6	240	+52.500%
2026-01-20	2.0000	2.0000	2.0000	2.0000	+5.263%	20	234	+52.500%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-1.042%	12	202	+60.526%
2026-01-15	1.9000	1.9200	1.9000	1.9200	0.000%	2	202	+58.854%
2026-01-14	1.9200	1.9200	1.9200	1.9200	-4.000%	1	201	+58.854%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-20.000%	1	201	+52.500%
2026-01-02	2.7900	2.7900	2.5000	2.5000	+2.459%	2	202	+22.000%
2025-12-23	2.4400	2.4400	2.4400	2.4400	0.000%	200	200	+25.000%

.dark-mode .qd4zGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qd4zGt{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20260821P7TMC Aug 21 2026 7.00 Put (TMC260821P00007000)option OPRA

TMC20260821P7
TMC Aug 21 2026 7.00 Put (TMC260821P00007000)
option OPRA