Dark

TMC20261120C8
TMC Nov 20 2026 8.00 Call (TMC261120C00008000)
option OPRA

EOD

Oct 1, 2026

0.04000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0400	0.0400	0.000%	2	5,979	0.000%
2026-09-29	0.0400	0.0400	0.0400	0.0400	-33.333%	1	5,981	0.000%
2026-09-28	0.0600	0.0600	0.0600	0.0600	-14.286%	1	5,982	-33.333%
2026-09-22	0.0600	0.0700	0.0400	0.0700	+75.000%	1,041	5,982	-42.857%
2026-09-21	0.0400	0.0500	0.0300	0.0400	+33.333%	179	5,050	0.000%
2026-09-18	0.0400	0.0400	0.0300	0.0300	0.000%	5	5,030	+33.333%
2026-09-17	0.0400	0.0400	0.0300	0.0300	-25.000%	37	5,035	+33.333%
2026-09-16	0.0500	0.0800	0.0300	0.0400	-33.333%	71	5,022	0.000%
2026-09-15	0.0700	0.0700	0.0600	0.0600	0.000%	13	5,030	-33.333%
2026-09-14	0.0600	0.0600	0.0600	0.0600	-14.286%	6	5,029	-33.333%
2026-09-11	0.0800	0.0800	0.0400	0.0700	-22.222%	14	5,029	-42.857%
2026-09-10	0.0700	0.1700	0.0700	0.0900	-10.000%	228	5,036	-55.556%
2026-09-09	0.1100	0.1100	0.1000	0.1000	-23.077%	107	5,020	-60.000%
2026-09-08	0.1500	0.1800	0.1300	0.1300	-18.750%	894	5,118	-69.231%
2026-09-04	0.0800	0.1700	0.0800	0.1600	-11.111%	60	4,752	-75.000%
2026-09-03	0.1700	0.1800	0.1700	0.1800	0.000%	11	4,752	-77.778%
2026-09-02	0.1800	0.1800	0.1800	0.1800	-21.739%	21	4,747	-77.778%
2026-08-31	0.2600	0.2600	0.2300	0.2300	-32.353%	32	4,747	-82.609%
2026-08-28	0.3400	0.3400	0.3400	0.3400	-5.556%	1	4,746	-88.235%
2026-08-27	0.3500	0.3600	0.3500	0.3600	+9.091%	10	4,746	-88.889%
2026-08-26	0.3300	0.3300	0.3300	0.3300	-13.158%	10	4,744	-87.879%
2026-08-25	0.3500	0.3800	0.3500	0.3800	+15.152%	35	4,749	-89.474%
2026-08-24	0.2300	0.3300	0.2300	0.3300	-15.385%	8	4,737	-87.879%
2026-08-21	0.1100	0.3900	0.1100	0.3900	+160.000%	4,839	4,734	-89.744%
2026-08-19	0.1500	0.1500	0.1500	0.1500	+15.385%	10	4,828	-73.333%
2026-08-18	0.1200	0.1300	0.1200	0.1300	+30.000%	5	4,818	-69.231%
2026-08-17	0.1600	0.1600	0.1000	0.1000	-33.333%	184	4,818	-60.000%
2026-08-14	0.2000	0.2000	0.1200	0.1500	-46.429%	819	4,819	-73.333%
2026-08-13	0.2800	0.2800	0.2800	0.2800	0.000%	10	4,716	-85.714%
2026-08-12	0.2800	0.2800	0.2800	0.2800	0.000%	2	4,706	-85.714%
2026-08-11	0.2700	0.2800	0.2700	0.2800	-6.667%	5	4,704	-85.714%
2026-08-10	0.3300	0.3300	0.3000	0.3000	-9.091%	180	4,704	-86.667%
2026-08-07	0.3100	0.3300	0.3100	0.3300	+50.000%	125	4,697	-87.879%
2026-08-06	0.2200	0.2200	0.2200	0.2200	-8.333%	2	4,799	-81.818%
2026-08-05	0.2000	0.2400	0.2000	0.2400	+20.000%	4	4,799	-83.333%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+25.000%	1	4,797	-80.000%
2026-08-03	0.1500	0.1600	0.1500	0.1600	+23.077%	15	4,796	-75.000%
2026-07-31	0.1600	0.1600	0.1300	0.1300	-18.750%	13	4,796	-69.231%
2026-07-30	0.1700	0.1700	0.1600	0.1600	-5.882%	4	4,793	-75.000%
2026-07-29	0.1300	0.1700	0.1000	0.1700	0.000%	56	4,793	-76.471%
2026-07-28	0.1600	0.1800	0.1600	0.1700	-5.556%	31	4,792	-76.471%
2026-07-27	0.2200	0.2200	0.1800	0.1800	-10.000%	511	4,769	-77.778%
2026-07-24	0.2100	0.2100	0.2000	0.2000	-16.667%	15	4,363	-80.000%
2026-07-22	0.2600	0.2600	0.2400	0.2400	-11.111%	102	4,353	-83.333%
2026-07-21	0.2700	0.2700	0.2700	0.2700	+28.571%	6	4,349	-85.185%
2026-07-20	0.2200	0.2200	0.1900	0.2100	+5.000%	21	4,349	-80.952%
2026-07-17	0.2100	0.2100	0.2000	0.2000	-13.043%	2	4,339	-80.000%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-14.815%	3	4,338	-82.609%
2026-07-15	0.2700	0.2700	0.2700	0.2700	-10.000%	1	4,338	-85.185%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+20.000%	44	4,337	-86.667%
2026-07-13	0.2700	0.2700	0.2500	0.2500	-24.242%	10	4,300	-84.000%
2026-07-10	0.3200	0.3300	0.2900	0.3300	-8.333%	26	4,300	-87.879%
2026-07-09	0.3300	0.3600	0.3300	0.3600	+9.091%	25	4,280	-88.889%
2026-07-08	0.2800	0.3300	0.2400	0.3300	+3.125%	817	4,263	-87.879%
2026-07-07	0.3200	0.3200	0.3200	0.3200	0.000%	1	3,468	-87.500%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-15.789%	50	3,467	-87.500%
2026-07-02	0.3900	0.3900	0.3600	0.3800	-7.317%	5	3,463	-89.474%
2026-06-30	0.3300	0.4100	0.3300	0.4100	+2.500%	19	3,463	-90.244%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-9.091%	63	3,460	-90.000%
2026-06-25	0.4200	0.4500	0.4200	0.4400	-2.222%	43	3,411	-90.909%
2026-06-24	0.4900	0.4900	0.4500	0.4500	-21.053%	18	3,418	-91.111%
2026-06-23	0.5300	0.5700	0.5300	0.5700	-12.308%	5	3,409	-92.982%
2026-06-22	0.7200	0.7200	0.6500	0.6500	-7.143%	28	3,404	-93.846%
2026-06-18	0.8500	0.8500	0.6900	0.7000	-14.634%	4	3,395	-94.286%
2026-06-17	0.8300	0.8300	0.8200	0.8200	+5.128%	30	3,395	-95.122%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-17.895%	3	3,395	-94.872%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+39.706%	2	3,390	-95.789%
2026-06-11	0.6800	0.7100	0.6700	0.6800	0.000%	70	3,390	-94.118%
2026-06-10	0.7100	0.7100	0.6800	0.6800	-5.556%	4	3,419	-94.118%
2026-06-09	0.7700	0.7900	0.6600	0.7200	-10.000%	18	3,419	-94.444%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-5.882%	17	3,417	-95.000%
2026-06-05	1.0000	1.0000	0.8500	0.8500	-29.167%	63	3,434	-95.294%
2026-06-04	1.3200	1.3200	1.2000	1.2000	-2.439%	15	3,375	-96.667%
2026-06-03	1.2400	1.2400	1.2300	1.2300	-15.172%	47	3,360	-96.748%
2026-06-02	1.4000	1.5500	1.4000	1.4500	-3.333%	177	3,313	-97.241%
2026-06-01	1.3200	1.5500	1.3200	1.5000	+25.000%	30	3,224	-97.333%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-16.084%	1	3,194	-96.667%
2026-05-28	1.3300	1.4600	1.3200	1.4300	+41.584%	124	3,194	-97.203%
2026-05-27	0.9800	1.0100	0.9000	1.0100	+1.000%	12	3,132	-96.040%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+13.636%	8	3,125	-96.000%
2026-05-22	0.9300	0.9300	0.8800	0.8800	+17.333%	3	3,117	-95.455%
2026-05-20	0.7200	0.7500	0.7200	0.7500	0.000%	7	3,116	-94.667%
2026-05-19	0.9600	0.9600	0.7000	0.7500	+8.696%	22	3,105	-94.667%
2026-05-18	0.6900	0.6900	0.6900	0.6900	-26.596%	2	3,105	-94.203%
2026-05-13	0.9400	0.9400	0.9400	0.9400	-12.150%	1	3,105	-95.745%
2026-05-12	0.9500	1.0700	0.9500	1.0700	-18.321%	9	3,105	-96.262%
2026-05-11	1.3000	1.3100	1.2800	1.3100	+18.018%	24	3,105	-96.947%
2026-05-08	1.1800	1.1800	1.0900	1.1100	+1.835%	11	3,101	-96.396%
2026-05-07	1.2800	1.3800	1.0900	1.0900	-19.259%	37	3,090	-96.330%
2026-05-06	1.0000	1.3500	1.0000	1.3500	+50.000%	208	3,103	-97.037%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-1.099%	3	3,167	-95.556%
2026-05-04	0.9200	0.9700	0.9100	0.9100	-7.143%	26	3,164	-95.604%
2026-05-01	1.1000	1.1000	0.9800	0.9800	+3.158%	36	3,125	-95.918%
2026-04-30	0.9500	0.9500	0.9400	0.9500	+11.765%	14	3,125	-95.789%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-1.163%	14	3,111	-95.294%
2026-04-28	0.7900	0.8600	0.7900	0.8600	-7.527%	3	3,111	-95.349%
2026-04-27	0.9200	0.9300	0.8900	0.9300	0.000%	11	3,109	-95.699%
2026-04-24	1.0300	1.0300	0.7900	0.9300	-7.000%	92	3,103	-95.699%
2026-04-23	1.2100	1.2100	1.0000	1.0000	-17.355%	8	3,011	-96.000%
2026-04-22	1.1500	1.2100	1.1000	1.2100	+19.802%	60	3,013	-96.694%
2026-04-21	1.1000	1.1000	1.0100	1.0100	-1.942%	8	2,953	-96.040%
2026-04-20	1.0300	1.0300	1.0300	1.0300	-6.364%	1	2,953	-96.117%
2026-04-17	1.0400	1.1000	0.9300	1.1000	+18.280%	11	2,953	-96.364%
2026-04-15	0.7100	0.9500	0.7100	0.9300	+30.986%	17	2,951	-95.699%
2026-04-14	0.7100	0.7100	0.7100	0.7100	+5.970%	1	2,948	-94.366%
2026-04-13	0.6100	0.6700	0.6100	0.6700	+8.065%	8	2,948	-94.030%
2026-04-10	0.6500	0.6500	0.5900	0.6200	-13.889%	9	2,940	-93.548%
2026-04-08	0.7200	0.7200	0.7200	0.7200	+14.286%	5	2,939	-94.444%
2026-04-07	0.7100	0.7100	0.6300	0.6300	-18.182%	11	2,939	-93.651%
2026-04-06	0.8000	0.8000	0.7700	0.7700	-3.750%	2	2,934	-94.805%
2026-03-31	0.7200	0.8000	0.7200	0.8000	+35.593%	1,265	2,932	-95.000%
2026-03-30	0.5600	0.6000	0.5600	0.5900	-11.940%	1,652	1,681	-93.220%
2026-03-27	0.8500	0.8500	0.6700	0.6700	-12.987%	15	40	-94.030%
2026-03-26	0.7700	0.7700	0.7700	0.7700	0.000%	1	27	-94.805%
2026-03-25	0.7700	0.7700	0.7700	0.7700	+2.667%	1	27	-94.805%
2026-03-24	0.8000	0.8000	0.7500	0.7500	-6.250%	28	26	-94.667%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-20.000%	1	12	-95.000%
2026-03-20	1.1000	1.1000	1.0000	1.0000	0.000%	11	11	-96.000%

.dark-mode .MMrzsR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MMrzsR{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20261120C8TMC Nov 20 2026 8.00 Call (TMC261120C00008000)option OPRA

TMC20261120C8
TMC Nov 20 2026 8.00 Call (TMC261120C00008000)
option OPRA