Dark

TMC20261120C6
TMC Nov 20 2026 6.00 Call (TMC261120C00006000)
option OPRA

EOD

Oct 1, 2026

0.0600-33.333%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0700	0.0600	0.0600	-33.333%	12	11,834	0.000%
2026-09-30	0.0800	0.1300	0.0800	0.0900	+12.500%	184	11,834	-33.333%
2026-09-29	0.1400	0.1400	0.0800	0.0800	-20.000%	33	11,739	-25.000%
2026-09-28	0.0800	0.1000	0.0300	0.1000	-9.091%	23	11,739	-40.000%
2026-09-25	0.1100	0.1200	0.1000	0.1100	-15.385%	21	11,735	-45.455%
2026-09-24	0.1200	0.1400	0.1200	0.1300	0.000%	781	11,749	-53.846%
2026-09-23	0.1700	0.1700	0.1000	0.1300	-38.095%	150	11,796	-53.846%
2026-09-22	0.1500	0.2300	0.1400	0.2100	+50.000%	378	11,772	-71.429%
2026-09-21	0.1100	0.1500	0.0800	0.1400	+27.273%	2,562	11,732	-57.143%
2026-09-18	0.1100	0.1100	0.1000	0.1100	-15.385%	96	10,702	-45.455%
2026-09-17	0.1200	0.1300	0.1200	0.1300	+30.000%	33	10,672	-53.846%
2026-09-16	0.1500	0.1500	0.1000	0.1000	-28.571%	29	10,649	-40.000%
2026-09-15	0.1500	0.1800	0.1200	0.1400	-12.500%	1,403	10,648	-57.143%
2026-09-14	0.1500	0.1700	0.1300	0.1600	-11.111%	583	9,268	-62.500%
2026-09-11	0.1800	0.2200	0.1700	0.1800	-18.182%	59	8,813	-66.667%
2026-09-10	0.2200	0.2500	0.2100	0.2200	-29.032%	151	8,798	-72.727%
2026-09-09	0.3000	0.4400	0.2700	0.3100	-11.429%	298	8,736	-80.645%
2026-09-08	0.3600	0.3800	0.3500	0.3500	+9.375%	167	8,724	-82.857%
2026-09-04	0.2900	0.4000	0.2900	0.3200	-5.882%	21	8,609	-81.250%
2026-09-03	0.5000	0.5000	0.3400	0.3400	-30.612%	61	8,609	-82.353%
2026-09-02	0.4400	0.4900	0.4200	0.4900	+22.500%	71	8,561	-87.755%
2026-09-01	0.5100	0.5100	0.4000	0.4000	-20.000%	48	8,559	-85.000%
2026-08-31	0.5100	0.5600	0.4900	0.5000	-15.254%	18	8,567	-88.000%
2026-08-28	0.8500	0.8500	0.5900	0.5900	-18.056%	858	8,572	-89.831%
2026-08-27	0.6800	0.7500	0.6400	0.7200	+4.348%	63	7,846	-91.667%
2026-08-26	0.5800	0.7000	0.5800	0.6900	-4.167%	29	7,882	-91.304%
2026-08-25	0.6000	0.7800	0.6000	0.7200	+20.000%	563	7,886	-91.667%
2026-08-24	0.6000	0.6200	0.4000	0.6000	-10.448%	537	7,606	-90.000%
2026-08-21	0.3500	0.7700	0.3300	0.6700	+168.000%	5,324	7,232	-91.045%
2026-08-20	0.2300	0.2600	0.2300	0.2500	-16.667%	134	3,246	-76.000%
2026-08-19	0.2500	0.3000	0.2500	0.3000	+7.143%	2,085	3,164	-80.000%
2026-08-18	0.2400	0.3100	0.2300	0.2800	+16.667%	113	1,543	-78.571%
2026-08-17	0.3000	0.3000	0.2400	0.2400	-25.000%	112	1,518	-75.000%
2026-08-14	0.3900	0.4000	0.3100	0.3200	-36.000%	175	1,513	-81.250%
2026-08-13	0.5200	0.5600	0.4500	0.5000	-5.660%	30	1,646	-88.000%
2026-08-10	0.6300	0.6300	0.5300	0.5300	-19.697%	15	1,647	-88.679%
2026-08-07	0.5200	0.6600	0.4900	0.6600	+53.488%	141	1,636	-90.909%
2026-08-06	0.4000	0.4800	0.4000	0.4300	+10.256%	18	1,547	-86.047%
2026-08-05	0.4200	0.4400	0.3900	0.3900	-2.500%	12	1,555	-84.615%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+33.333%	2	1,560	-85.000%
2026-08-03	0.2900	0.3000	0.2700	0.3000	+7.143%	30	1,560	-80.000%
2026-07-31	0.2900	0.2900	0.2800	0.2800	-9.677%	29	1,537	-78.571%
2026-07-30	0.3000	0.3200	0.3000	0.3100	+3.333%	31	1,557	-80.645%
2026-07-29	0.3500	0.3500	0.3000	0.3000	0.000%	2	1,537	-80.000%
2026-07-28	0.3000	0.3000	0.2900	0.3000	-18.919%	33	1,536	-80.000%
2026-07-27	0.3900	0.3900	0.3500	0.3700	+5.714%	7	1,535	-83.784%
2026-07-24	0.4200	0.4200	0.3500	0.3500	-7.895%	9	1,531	-82.857%
2026-07-23	0.4100	0.4100	0.3800	0.3800	-15.556%	7	1,535	-84.211%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-8.163%	10	1,534	-86.667%
2026-07-21	0.3800	0.5200	0.3800	0.4900	+32.432%	510	1,524	-87.755%
2026-07-20	0.3800	0.3800	0.3400	0.3700	-5.128%	21	1,024	-83.784%
2026-07-17	0.2800	0.3900	0.2800	0.3900	-4.878%	44	1,028	-84.615%
2026-07-16	0.4600	0.4600	0.4100	0.4100	-19.608%	6	1,026	-85.366%
2026-07-15	0.5500	0.5500	0.4800	0.5100	-5.556%	36	1,025	-88.235%
2026-07-14	0.5400	0.5400	0.5200	0.5400	+10.204%	52	990	-88.889%
2026-07-13	0.5200	0.5200	0.4800	0.4900	-12.500%	5	975	-87.755%
2026-07-10	0.5400	0.5600	0.5400	0.5600	+1.818%	2	975	-89.286%
2026-07-09	0.5500	0.5600	0.5400	0.5500	+12.245%	12	975	-89.091%
2026-07-08	0.4700	0.4900	0.4500	0.4900	-7.547%	50	976	-87.755%
2026-07-07	0.4000	0.5500	0.4000	0.5300	-11.667%	300	975	-88.679%
2026-07-06	0.5800	0.6100	0.5800	0.6000	-3.226%	89	794	-90.000%
2026-07-02	0.6300	0.7400	0.6200	0.6200	-17.333%	6	789	-90.323%
2026-07-01	0.6700	0.7500	0.6700	0.7500	+7.143%	19	789	-92.000%
2026-06-30	0.7500	0.7500	0.6300	0.7000	+12.903%	34	782	-91.429%
2026-06-29	0.6600	0.6600	0.5900	0.6200	-3.125%	51	752	-90.323%
2026-06-26	0.6500	0.6900	0.6400	0.6400	-8.571%	18	703	-90.625%
2026-06-25	0.7200	0.7300	0.7000	0.7000	-7.895%	8	700	-91.429%
2026-06-24	0.8500	0.8500	0.7200	0.7600	-15.556%	105	698	-92.105%
2026-06-23	0.9600	0.9900	0.9000	0.9000	-14.286%	21	619	-93.333%
2026-06-22	1.1000	1.1300	1.0500	1.0500	0.000%	17	607	-94.286%
2026-06-18	1.0500	1.0500	1.0500	1.0500	-12.500%	1	602	-94.286%
2026-06-17	1.2200	1.2200	1.1300	1.2000	+1.695%	25	602	-95.000%
2026-06-16	1.2500	1.2500	1.1800	1.1800	-9.231%	100	602	-94.915%
2026-06-15	1.4000	1.4700	1.3000	1.3000	0.000%	33	595	-95.385%
2026-06-12	1.6400	1.6400	1.3000	1.3000	+21.495%	11	595	-95.385%
2026-06-11	1.0600	1.0700	1.0500	1.0700	+2.885%	68	595	-94.393%
2026-06-10	1.0700	1.0800	1.0000	1.0400	-0.952%	215	585	-94.231%
2026-06-09	1.1400	1.1400	1.0500	1.0500	-11.765%	44	434	-94.286%
2026-06-08	1.3300	1.3300	1.1900	1.1900	-3.252%	58	422	-94.958%
2026-06-05	1.4400	1.4400	1.2300	1.2300	-27.647%	27	364	-95.122%
2026-06-04	1.7700	1.7900	1.6500	1.7000	-10.526%	40	346	-96.471%
2026-06-03	1.8500	1.9000	1.7900	1.9000	-9.091%	21	325	-96.842%
2026-06-02	2.1500	2.1900	2.0900	2.0900	+3.465%	8	310	-97.129%
2026-06-01	1.9000	2.1700	1.9000	2.0200	+12.849%	29	305	-97.030%
2026-05-29	1.8800	1.8800	1.7600	1.7900	-3.243%	20	284	-96.648%
2026-05-28	1.8000	2.1000	1.8000	1.8500	+23.333%	28	274	-96.757%
2026-05-27	1.3400	1.5500	1.3400	1.5000	-0.662%	16	275	-96.000%
2026-05-26	1.4900	1.5100	1.4500	1.5100	+14.394%	22	267	-96.026%
2026-05-22	1.3500	1.3500	1.3200	1.3200	+10.000%	8	270	-95.455%
2026-05-21	1.2000	1.2000	1.2000	1.2000	+0.840%	3	266	-95.000%
2026-05-20	1.0800	1.1900	1.0800	1.1900	+6.250%	25	266	-94.958%
2026-05-19	1.1100	1.1500	1.0100	1.1200	-6.667%	44	260	-94.643%
2026-05-18	1.2400	1.2500	1.2000	1.2000	-16.667%	10	260	-95.000%
2026-05-15	1.5200	1.5200	1.4400	1.4400	+4.348%	5	260	-95.833%
2026-05-14	1.3800	1.3800	1.3800	1.3800	-13.750%	1	241	-95.652%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-16.667%	10	241	-96.250%
2026-05-11	1.7400	1.9200	1.7300	1.9200	+17.073%	8	241	-96.875%
2026-05-08	1.6600	1.7100	1.6000	1.6400	-0.606%	35	250	-96.341%
2026-05-07	1.8700	1.8700	1.6500	1.6500	-11.290%	3	216	-96.364%
2026-05-06	1.6000	1.8600	1.6000	1.8600	+32.857%	94	214	-96.774%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+2.190%	4	127	-95.714%
2026-04-30	1.3000	1.3700	1.3000	1.3700	-20.349%	5	127	-95.620%
2026-04-22	1.6700	1.7200	1.6700	1.7200	+12.418%	6	127	-96.512%
2026-04-21	1.5300	1.5300	1.5300	1.5300	-7.273%	10	124	-96.078%
2026-04-20	1.4600	1.6500	1.4600	1.6500	+11.486%	13	124	-96.364%
2026-04-17	1.4100	1.4800	1.4100	1.4800	-11.377%	2	116	-95.946%
2026-04-16	1.6700	1.6700	1.6700	1.6700	+25.564%	1	116	-96.407%
2026-04-15	1.2200	1.4500	1.2200	1.3300	+37.113%	4	115	-95.489%
2026-04-13	0.9000	0.9700	0.9000	0.9700	-3.000%	6	114	-93.814%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+5.263%	2	110	-94.000%
2026-04-09	0.9500	0.9500	0.9500	0.9500	-15.929%	3	110	-93.684%
2026-04-08	1.1700	1.1700	1.1200	1.1300	+15.306%	50	113	-94.690%
2026-04-07	0.9800	0.9800	0.9800	0.9800	-10.092%	1	67	-93.878%
2026-04-06	1.1500	1.1500	1.0600	1.0900	0.000%	17	67	-94.495%
2026-04-01	1.0900	1.0900	1.0900	1.0900	0.000%	2	53	-94.495%
2026-03-31	1.0900	1.0900	1.0900	1.0900	+26.744%	1	52	-94.495%
2026-03-30	0.9100	0.9100	0.8400	0.8600	-13.131%	41	51	-93.023%
2026-03-27	1.0500	1.0500	0.9900	0.9900	-8.333%	8	24	-93.939%
2026-03-26	1.1200	1.1200	1.0800	1.0800	-6.087%	11	20	-94.444%
2026-03-24	1.1800	1.2100	1.1500	1.1500	-22.297%	10	12	-94.783%
2026-03-23	1.4800	1.4800	1.4800	1.4800	+5.714%	1	9	-95.946%
2026-03-20	1.4000	1.4000	1.4000	1.4000	0.000%	8	8	-95.714%

.dark-mode .SPyQbm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPyQbm{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20261120C6TMC Nov 20 2026 6.00 Call (TMC261120C00006000)option OPRA

TMC20261120C6
TMC Nov 20 2026 6.00 Call (TMC261120C00006000)
option OPRA