Dark

TMC20261120C5
TMC Nov 20 2026 5.00 Call (TMC261120C00005000)
option OPRA

EOD

Oct 1, 2026

0.1400-26.316%(-0.0500)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1600	0.1400	0.1400	-26.316%	110	7,608	0.000%
2026-09-30	0.1700	0.2700	0.1700	0.1900	+11.765%	542	7,625	-26.316%
2026-09-29	0.1900	0.1900	0.1500	0.1700	-15.000%	109	7,903	-17.647%
2026-09-28	0.2000	0.2300	0.1800	0.2000	-16.667%	69	7,897	-30.000%
2026-09-25	0.2600	0.2600	0.2100	0.2400	-11.111%	1,136	7,904	-41.667%
2026-09-24	0.2700	0.2800	0.1700	0.2700	+3.846%	850	7,553	-48.148%
2026-09-23	0.3400	0.4400	0.2500	0.2600	-48.000%	2,386	7,803	-46.154%
2026-09-22	0.3100	0.5000	0.2900	0.5000	+66.667%	160	7,335	-72.000%
2026-09-21	0.2500	0.3100	0.2400	0.3000	+42.857%	280	7,255	-53.333%
2026-09-18	0.2000	0.2100	0.1900	0.2100	-4.545%	515	7,208	-33.333%
2026-09-17	0.2100	0.2500	0.2000	0.2200	+15.789%	80	6,697	-36.364%
2026-09-16	0.2500	0.2500	0.1900	0.1900	-24.000%	285	6,663	-26.316%
2026-09-15	0.2400	0.2800	0.2100	0.2500	-13.793%	28	6,813	-44.000%
2026-09-14	0.2800	0.3000	0.2800	0.2900	-25.641%	250	6,796	-51.724%
2026-09-11	0.3900	0.3900	0.3500	0.3900	0.000%	20	6,566	-64.103%
2026-09-10	0.4300	0.4300	0.3900	0.3900	-20.408%	34	6,574	-64.103%
2026-09-09	0.5000	0.5700	0.4700	0.4900	-16.949%	20	6,542	-71.429%
2026-09-08	0.6300	0.6300	0.5900	0.5900	+3.509%	3	6,541	-76.271%
2026-09-04	0.5400	0.5700	0.5400	0.5700	-9.524%	7	6,541	-75.439%
2026-09-03	0.6000	0.6800	0.6000	0.6300	-4.545%	24	6,541	-77.778%
2026-09-02	0.6800	0.7400	0.6600	0.6600	-10.811%	119	6,542	-78.788%
2026-09-01	0.7800	0.7800	0.7000	0.7400	-6.329%	64	6,641	-81.081%
2026-08-31	0.8600	0.8700	0.7700	0.7900	-12.222%	130	6,698	-82.278%
2026-08-28	1.2000	1.2000	0.8300	0.9000	-15.094%	94	6,737	-84.444%
2026-08-27	1.0800	1.1300	0.9700	1.0600	+7.071%	281	6,802	-86.792%
2026-08-26	0.9900	1.0500	0.9100	0.9900	-1.980%	495	6,590	-85.859%
2026-08-25	0.9500	1.0500	0.8900	1.0100	+12.222%	37	6,131	-86.139%
2026-08-24	0.7900	0.9500	0.7800	0.9000	-5.263%	46	6,119	-84.444%
2026-08-21	0.4900	1.0000	0.4900	0.9500	+120.930%	5,306	6,088	-85.263%
2026-08-20	0.4200	0.4300	0.3900	0.4300	-4.444%	17	1,501	-67.442%
2026-08-19	0.4500	0.4600	0.4000	0.4500	+2.273%	15	1,502	-68.889%
2026-08-18	0.3900	0.4700	0.3800	0.4400	+12.821%	51	1,499	-68.182%
2026-08-17	0.5500	0.5600	0.3800	0.3900	-25.000%	101	1,484	-64.103%
2026-08-14	0.6000	0.6200	0.5200	0.5200	-25.714%	69	1,447	-73.077%
2026-08-13	0.7000	0.7700	0.7000	0.7000	-11.392%	8	1,426	-80.000%
2026-08-12	0.7800	0.7900	0.7800	0.7900	0.000%	40	1,426	-82.278%
2026-08-11	0.7900	0.7900	0.7900	0.7900	-3.659%	9	1,426	-82.278%
2026-08-10	0.8100	0.8500	0.8000	0.8200	-8.889%	115	1,418	-82.927%
2026-08-07	0.7400	1.0000	0.7400	0.9000	+42.857%	79	1,498	-84.444%
2026-08-06	0.5700	0.7100	0.5700	0.6300	+3.279%	44	1,516	-77.778%
2026-08-05	0.5900	0.6100	0.5900	0.6100	+5.172%	10	1,518	-77.049%
2026-08-04	0.5800	0.5800	0.5800	0.5800	+28.889%	1	1,524	-75.862%
2026-08-03	0.4300	0.4500	0.4200	0.4500	+9.756%	114	1,523	-68.889%
2026-07-31	0.4500	0.4500	0.4100	0.4100	-8.889%	16	1,601	-65.854%
2026-07-30	0.4600	0.4600	0.4500	0.4500	+28.571%	28	1,601	-68.889%
2026-07-29	0.4600	0.4600	0.3500	0.3500	-22.222%	413	1,599	-60.000%
2026-07-28	0.4200	0.4700	0.4200	0.4500	-18.182%	94	1,799	-68.889%
2026-07-27	0.5000	0.5500	0.5000	0.5500	+3.774%	103	1,715	-74.545%
2026-07-24	0.5500	0.5500	0.5200	0.5300	-18.462%	34	1,615	-73.585%
2026-07-22	0.6400	0.6500	0.6400	0.6500	-1.515%	9	1,631	-78.462%
2026-07-21	0.5900	0.6600	0.5900	0.6600	+26.923%	617	1,631	-78.788%
2026-07-20	0.5700	0.5700	0.5100	0.5200	-7.143%	45	1,030	-73.077%
2026-07-17	0.5400	0.5700	0.5400	0.5600	+1.818%	32	1,004	-75.000%
2026-07-16	0.7000	0.7000	0.5500	0.5500	-29.487%	62	984	-74.545%
2026-07-14	0.7200	0.8000	0.7200	0.7800	+8.333%	47	973	-82.051%
2026-07-13	0.7200	0.7200	0.7200	0.7200	-5.263%	5	931	-80.556%
2026-07-10	0.7700	0.7700	0.7600	0.7600	-2.564%	95	931	-81.579%
2026-07-09	0.8200	0.8200	0.7800	0.7800	+11.429%	8	856	-82.051%
2026-07-08	0.7000	0.7000	0.6300	0.7000	-4.110%	57	857	-80.000%
2026-07-07	0.7200	0.7900	0.6700	0.7300	-13.095%	199	855	-80.822%
2026-07-06	0.8000	0.8500	0.8000	0.8400	-3.448%	7	670	-83.333%
2026-07-02	0.9500	0.9500	0.8500	0.8700	-6.452%	163	514	-83.908%
2026-07-01	1.0000	1.0000	0.9300	0.9300	-2.105%	3	514	-84.946%
2026-06-30	0.9500	1.0400	0.8300	0.9500	+3.261%	98	512	-85.263%
2026-06-29	0.9000	0.9200	0.9000	0.9200	+5.747%	22	445	-84.783%
2026-06-26	0.9500	0.9500	0.8700	0.8700	-13.000%	61	423	-83.908%
2026-06-25	1.0000	1.0700	1.0000	1.0000	+1.010%	92	362	-86.000%
2026-06-24	1.1100	1.1100	0.9800	0.9900	-20.800%	66	274	-85.859%
2026-06-23	1.1900	1.2500	1.1900	1.2500	-3.846%	3	215	-88.800%
2026-06-22	1.4500	1.4500	1.3000	1.3000	-3.704%	21	213	-89.231%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-10.596%	2	201	-89.630%
2026-06-17	1.5100	1.5100	1.5100	1.5100	-2.581%	1	201	-90.728%
2026-06-16	1.5800	1.5800	1.5400	1.5500	-6.061%	120	201	-90.968%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-5.714%	25	201	-91.515%
2026-06-12	1.8400	1.8600	1.7500	1.7500	+26.812%	9	201	-92.000%
2026-06-10	1.4200	1.4200	1.3800	1.3800	+0.730%	2	201	-89.855%
2026-06-09	1.4300	1.4300	1.3700	1.3700	-8.667%	3	201	-89.781%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-6.250%	1	201	-90.667%
2026-06-05	1.8700	1.8700	1.6000	1.6000	-28.889%	31	200	-91.250%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-12.109%	2	170	-93.778%
2026-06-02	2.4700	2.5600	2.4700	2.5600	-1.538%	2	172	-94.531%
2026-06-01	2.0800	2.6100	2.0800	2.6000	+19.266%	101	171	-94.615%
2026-05-29	2.1800	2.1800	2.1800	2.1800	-7.627%	2	202	-93.578%
2026-05-28	2.4200	2.4900	2.3600	2.3600	+23.560%	7	202	-94.068%
2026-05-27	1.8700	1.9100	1.8700	1.9100	+3.243%	2	200	-92.670%
2026-05-26	1.7700	1.9700	1.7700	1.8500	+13.497%	11	198	-92.432%
2026-05-22	1.6300	1.7800	1.6300	1.6300	+0.617%	21	196	-91.411%
2026-05-21	1.6200	1.6200	1.6200	1.6200	+9.459%	15	183	-91.358%
2026-05-20	1.4900	1.5300	1.4300	1.4800	+2.069%	105	183	-90.541%
2026-05-19	1.4500	1.4500	1.4500	1.4500	+2.837%	2	130	-90.345%
2026-05-18	1.4100	1.4100	1.4100	1.4100	-37.611%	1	130	-90.071%
2026-05-15	2.2600	2.2600	2.2600	2.2600	-0.877%	1	130	-93.805%
2026-05-11	2.2000	2.2800	2.2000	2.2800	+14.573%	53	128	-93.860%
2026-05-07	1.9700	1.9900	1.9700	1.9900	-17.083%	11	115	-92.965%
2026-05-06	1.8700	2.4000	1.8500	2.4000	+50.943%	15	124	-94.167%
2026-05-05	1.5900	1.5900	1.5900	1.5900	-4.217%	5	111	-91.195%
2026-05-04	1.6200	1.6800	1.6200	1.6600	-6.742%	16	111	-91.566%
2026-05-01	1.7800	1.7800	1.7800	1.7800	+9.877%	3	98	-92.135%
2026-04-30	1.6200	1.6200	1.6200	1.6200	+7.285%	1	98	-91.358%
2026-04-29	1.5500	1.5500	1.5100	1.5100	-7.927%	23	98	-90.728%
2026-04-28	1.6400	1.6400	1.6400	1.6400	+2.500%	1	95	-91.463%
2026-04-27	1.6000	1.6000	1.6000	1.6000	+1.911%	1	94	-91.250%
2026-04-24	1.5700	1.5700	1.5700	1.5700	-20.305%	3	94	-91.083%
2026-04-22	1.9700	1.9700	1.9700	1.9700	0.000%	5	94	-92.893%
2026-04-21	1.9700	1.9700	1.9700	1.9700	+3.684%	50	111	-92.893%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+6.742%	1	111	-92.632%
2026-04-17	1.7800	1.7800	1.7800	1.7800	0.000%	3	112	-92.135%
2026-04-16	1.7800	1.7800	1.7800	1.7800	+5.952%	20	110	-92.135%
2026-04-15	1.4800	1.6800	1.4800	1.6800	+21.739%	28	129	-91.667%
2026-04-14	1.4100	1.4100	1.3800	1.3800	+15.000%	19	117	-89.855%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-4.000%	1	99	-88.333%
2026-04-10	1.2500	1.2500	1.2500	1.2500	-5.303%	1	99	-88.800%
2026-04-09	1.3100	1.3200	1.3100	1.3200	-5.714%	50	99	-89.394%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+10.236%	5	50	-90.000%
2026-04-07	1.2700	1.2700	1.2700	1.2700	-9.286%	1	54	-88.976%
2026-04-02	1.4000	1.4000	1.4000	1.4000	-2.778%	5	48	-90.000%
2026-04-01	1.4000	1.4400	1.4000	1.4400	+2.857%	8	48	-90.278%
2026-03-25	1.4000	1.4000	1.4000	1.4000	-20.904%	5	41	-90.000%
2026-03-23	1.7700	1.7700	1.7700	1.7700	+3.509%	1	36	-92.090%
2026-03-20	1.9300	1.9500	1.7100	1.7100	0.000%	36	36	-91.813%

.dark-mode .K5q7tx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5q7tx{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20261120C5TMC Nov 20 2026 5.00 Call (TMC261120C00005000)option OPRA

TMC20261120C5
TMC Nov 20 2026 5.00 Call (TMC261120C00005000)
option OPRA