Dark

TMC20261120C7
TMC Nov 20 2026 7.00 Call (TMC261120C00007000)
option OPRA

EOD

Oct 1, 2026

0.0400-33.333%(-0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0400	0.0400	-33.333%	26	7,789	0.000%
2026-09-30	0.0500	0.0800	0.0500	0.0600	+50.000%	58	7,770	-33.333%
2026-09-29	0.0700	0.1000	0.0300	0.0400	0.000%	54	7,768	0.000%
2026-09-28	0.1000	0.1000	0.0400	0.0400	-42.857%	15	7,763	0.000%
2026-09-25	0.0900	0.0900	0.0600	0.0700	+40.000%	101	7,754	-42.857%
2026-09-24	0.0500	0.0600	0.0500	0.0500	-28.571%	54	7,681	-20.000%
2026-09-23	0.1200	0.1200	0.0700	0.0700	-53.333%	26	7,703	-42.857%
2026-09-22	0.0900	0.1500	0.0800	0.1500	+66.667%	106	7,688	-73.333%
2026-09-21	0.0700	0.0900	0.0600	0.0900	+80.000%	128	7,696	-55.556%
2026-09-18	0.0600	0.0600	0.0500	0.0500	0.000%	252	7,646	-20.000%
2026-09-17	0.1200	0.1200	0.0500	0.0500	-44.444%	9	7,547	-20.000%
2026-09-16	0.0900	0.0900	0.0900	0.0900	+28.571%	11	7,547	-55.556%
2026-09-15	0.1700	0.1700	0.0700	0.0700	-12.500%	85	7,557	-42.857%
2026-09-14	0.0800	0.0800	0.0800	0.0800	0.000%	4	7,580	-50.000%
2026-09-11	0.1000	0.1100	0.0800	0.0800	-38.462%	7	7,580	-50.000%
2026-09-10	0.1500	0.1500	0.1300	0.1300	-13.333%	10	7,579	-69.231%
2026-09-09	0.1600	0.1600	0.1500	0.1500	-28.571%	43	7,578	-73.333%
2026-09-08	0.2100	0.2400	0.2000	0.2100	+10.526%	18	7,578	-80.952%
2026-09-04	0.2400	0.2400	0.1900	0.1900	-13.636%	113	7,470	-78.947%
2026-09-03	0.2300	0.3000	0.2200	0.2200	-26.667%	12	7,470	-81.818%
2026-09-02	0.2900	0.3200	0.2900	0.3000	-3.226%	5	7,471	-86.667%
2026-09-01	0.3100	0.3100	0.3100	0.3100	-8.824%	2	7,469	-87.097%
2026-08-31	0.3300	0.3500	0.3300	0.3400	-15.000%	27	7,467	-88.235%
2026-08-28	0.4400	0.6000	0.4000	0.4000	-21.569%	1,581	7,465	-90.000%
2026-08-27	0.5000	0.5100	0.4700	0.5100	+8.511%	33	6,181	-92.157%
2026-08-26	0.4800	0.4900	0.4600	0.4700	-6.000%	9	6,190	-91.489%
2026-08-25	0.4300	0.5800	0.4300	0.5000	+16.279%	82	6,192	-92.000%
2026-08-24	0.3900	0.4500	0.3800	0.4300	-14.000%	287	6,165	-90.698%
2026-08-21	0.2400	0.6000	0.2400	0.5000	+177.778%	7,547	6,204	-92.000%
2026-08-20	0.1500	0.1800	0.1500	0.1800	+12.500%	1,245	2,994	-77.778%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-11.111%	10	2,044	-75.000%
2026-08-18	0.1700	0.2200	0.1600	0.1800	+12.500%	81	2,044	-77.778%
2026-08-17	0.2000	0.2000	0.1600	0.1600	-40.741%	56	2,016	-75.000%
2026-08-14	0.2600	0.2700	0.2600	0.2700	-18.182%	15	2,022	-85.185%
2026-08-13	0.3300	0.3300	0.3300	0.3300	-15.385%	2	2,022	-87.879%
2026-08-11	0.3600	0.3900	0.3600	0.3900	0.000%	31	2,022	-89.744%
2026-08-10	0.4400	0.4400	0.3900	0.3900	-18.750%	11	2,024	-89.744%
2026-08-07	0.4000	0.4800	0.3600	0.4800	+108.696%	72	2,013	-91.667%
2026-08-06	0.3100	0.3200	0.2300	0.2300	-17.857%	65	1,960	-82.609%
2026-08-05	0.2900	0.3000	0.2700	0.2800	-6.667%	59	1,960	-85.714%
2026-08-04	0.2600	0.3000	0.2600	0.3000	+42.857%	41	1,935	-86.667%
2026-08-03	0.2300	0.2300	0.2100	0.2100	+10.526%	33	1,926	-80.952%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-9.524%	25	1,906	-78.947%
2026-07-30	0.1000	0.2200	0.1000	0.2100	0.000%	82	1,911	-80.952%
2026-07-29	0.2100	0.2100	0.2000	0.2100	-4.545%	21	1,911	-80.952%
2026-07-28	0.2400	0.2500	0.2200	0.2200	-15.385%	63	1,911	-81.818%
2026-07-27	0.2500	0.3100	0.2400	0.2600	-3.704%	13	1,911	-84.615%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-25.000%	10	1,910	-85.185%
2026-07-21	0.2900	0.3600	0.2900	0.3600	+33.333%	125	1,900	-88.889%
2026-07-20	0.2600	0.3100	0.2600	0.2700	-10.000%	54	1,820	-85.185%
2026-07-17	0.2700	0.3000	0.2700	0.3000	+7.143%	17	1,830	-86.667%
2026-07-16	0.3100	0.3300	0.2800	0.2800	-26.316%	12	1,844	-85.714%
2026-07-15	0.3900	0.3900	0.3500	0.3800	+2.703%	24	1,845	-89.474%
2026-07-14	0.4200	0.4200	0.3700	0.3700	+5.714%	40	1,863	-89.189%
2026-07-13	0.3600	0.3600	0.3500	0.3500	-16.667%	2	1,843	-88.571%
2026-07-09	0.4400	0.4400	0.4100	0.4200	+5.000%	30	1,843	-90.476%
2026-07-08	0.3300	0.4000	0.3300	0.4000	+2.564%	851	1,863	-90.000%
2026-07-07	0.3500	0.4100	0.3300	0.3900	-11.364%	17	1,013	-89.744%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,012	-90.909%
2026-07-02	0.5000	0.5000	0.4500	0.4500	-13.462%	4	1,012	-91.111%
2026-07-01	0.5000	0.5200	0.5000	0.5200	-3.704%	8	1,012	-92.308%
2026-06-30	0.4700	0.5400	0.4700	0.5400	+14.894%	4	1,006	-92.593%
2026-06-29	0.4600	0.4700	0.4600	0.4700	-9.615%	8	1,005	-91.489%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,005	-92.308%
2026-06-25	0.5300	0.5600	0.5300	0.5500	-1.786%	3	1,005	-92.727%
2026-06-24	0.6300	0.6500	0.5600	0.5600	-24.324%	29	1,004	-92.857%
2026-06-23	0.7500	0.7500	0.7300	0.7400	-9.756%	9	977	-94.595%
2026-06-22	0.8400	0.8400	0.8200	0.8200	-1.205%	4	971	-95.122%
2026-06-18	0.8800	0.8800	0.8200	0.8300	-15.306%	84	778	-95.181%
2026-06-17	1.0000	1.0000	0.9400	0.9800	+6.522%	238	778	-95.918%
2026-06-16	0.8500	0.9400	0.8500	0.9200	-16.364%	80	778	-95.652%
2026-06-15	1.5500	1.5500	1.1000	1.1000	+34.146%	31	702	-96.364%
2026-06-11	0.9000	0.9000	0.8200	0.8200	-4.651%	54	702	-95.122%
2026-06-10	0.8600	0.8700	0.8400	0.8600	+2.381%	91	659	-95.349%
2026-06-09	0.9000	0.9000	0.8000	0.8400	-7.692%	57	604	-95.238%
2026-06-08	1.0600	1.0600	0.9100	0.9100	-9.000%	5	569	-95.604%
2026-06-05	1.1500	1.1500	0.9800	1.0000	-28.571%	55	565	-96.000%
2026-06-04	1.5000	1.5000	1.4000	1.4000	-17.647%	16	573	-97.143%
2026-06-03	1.4800	1.7000	1.4500	1.7000	-2.299%	156	562	-97.647%
2026-06-02	1.8500	1.9000	1.7100	1.7400	-0.571%	16	524	-97.701%
2026-06-01	1.4400	1.7900	1.4400	1.7500	+21.528%	28	516	-97.714%
2026-05-29	1.5000	1.5000	1.4400	1.4400	-10.559%	33	510	-97.222%
2026-05-28	1.6700	1.7400	1.6000	1.6100	+34.167%	37	486	-97.516%
2026-05-26	1.1000	1.2000	1.1000	1.2000	+5.263%	92	464	-96.667%
2026-05-22	1.0000	1.1400	1.0000	1.1400	+14.000%	55	405	-96.491%
2026-05-21	0.9600	1.0000	0.9600	1.0000	+5.263%	172	370	-96.000%
2026-05-20	0.9100	0.9500	0.9100	0.9500	+3.261%	171	370	-95.789%
2026-05-18	1.0700	1.0700	0.9200	0.9200	-20.690%	31	204	-95.652%
2026-05-15	1.2500	1.2500	1.1600	1.1600	-14.706%	22	204	-96.552%
2026-05-14	1.3000	1.3600	1.1500	1.3600	+13.333%	16	164	-97.059%
2026-05-12	1.4100	1.4100	1.2000	1.2000	-20.000%	3	152	-96.667%
2026-05-11	1.5900	1.5900	1.5000	1.5000	+16.279%	14	152	-97.333%
2026-05-08	1.3000	1.3000	1.2900	1.2900	-6.522%	5	140	-96.899%
2026-05-07	1.6400	1.6400	1.3800	1.3800	-8.000%	19	135	-97.101%
2026-05-06	1.0000	1.5100	1.0000	1.5000	+37.615%	19	119	-97.333%
2026-05-04	1.0900	1.0900	1.0900	1.0900	-5.217%	4	130	-96.330%
2026-05-01	1.1900	1.2400	1.1500	1.1500	+7.477%	22	123	-96.522%
2026-04-30	1.0800	1.0800	1.0700	1.0700	+7.000%	4	123	-96.262%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-13.043%	1	119	-96.000%
2026-04-27	1.0800	1.2000	1.0800	1.1500	+6.481%	18	119	-96.522%
2026-04-24	0.9000	1.1000	0.9000	1.0800	-6.897%	27	103	-96.296%
2026-04-23	1.3300	1.3300	1.1600	1.1600	-5.691%	7	81	-96.552%
2026-04-21	1.3200	1.3600	1.2300	1.2300	-5.385%	16	75	-96.748%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+18.182%	1	80	-96.923%
2026-04-17	1.2100	1.2100	1.1000	1.1000	-9.836%	2	79	-96.364%
2026-04-16	1.2200	1.2200	1.2200	1.2200	+15.094%	1	79	-96.721%
2026-04-15	1.0000	1.1000	1.0000	1.0600	+21.839%	9	79	-96.226%
2026-04-13	0.8200	0.8700	0.8200	0.8700	+16.000%	2	71	-95.402%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-14.773%	1	71	-94.667%
2026-04-08	0.9500	0.9500	0.8700	0.8800	+11.392%	50	70	-95.455%
2026-04-07	0.8000	0.8000	0.7700	0.7900	-16.842%	6	44	-94.937%
2026-04-06	0.9500	0.9500	0.9500	0.9500	0.000%	1	45	-95.789%
2026-04-01	1.1000	1.1000	0.9500	0.9500	+21.795%	3	44	-95.789%
2026-03-31	0.8600	0.8600	0.7600	0.7800	+6.849%	13	44	-94.872%
2026-03-30	0.7300	0.7300	0.7300	0.7300	-14.118%	10	43	-94.521%
2026-03-27	0.9000	0.9000	0.8500	0.8500	-7.609%	11	34	-95.294%
2026-03-24	1.0300	1.0300	0.9200	0.9200	-20.000%	7	23	-95.652%
2026-03-23	1.1800	1.1800	1.1500	1.1500	-12.214%	2	18	-96.522%
2026-03-20	1.3100	1.3100	1.3100	1.3100	-2.239%	16	17	-96.947%
2026-03-19	1.3900	1.3900	1.3400	1.3400	0.000%	4	4	-97.015%

.dark-mode .pC1nFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pC1nFG{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20261120C7TMC Nov 20 2026 7.00 Call (TMC261120C00007000)option OPRA

TMC20261120C7
TMC Nov 20 2026 7.00 Call (TMC261120C00007000)
option OPRA