Dark

TMC20261120C9
TMC Nov 20 2026 9.00 Call (TMC261120C00009000)
option OPRA

EOD

Sep 29, 2026

0.03000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	7	8,035	0.000%
2026-09-28	0.0400	0.0400	0.0200	0.0300	-25.000%	52	8,029	0.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	0.000%	7	7,979	-25.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	0.000%	2	7,978	-25.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	-20.000%	1	7,978	-25.000%
2026-09-22	0.0300	0.0500	0.0300	0.0500	+66.667%	847	7,979	-40.000%
2026-09-21	0.0300	0.1300	0.0300	0.0300	-25.000%	85	7,222	0.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	+33.333%	20	7,221	-25.000%
2026-09-16	0.0100	0.1200	0.0100	0.0300	-40.000%	270	7,201	0.000%
2026-09-15	0.0500	0.0600	0.0300	0.0500	+25.000%	100	7,344	-40.000%
2026-09-14	0.0400	0.0600	0.0200	0.0400	0.000%	110	7,284	-25.000%
2026-09-11	0.0500	0.0500	0.0400	0.0400	-20.000%	70	7,330	-25.000%
2026-09-10	0.0600	0.0600	0.0500	0.0500	0.000%	203	7,330	-40.000%
2026-09-09	0.0800	0.0800	0.0500	0.0500	-54.545%	250	7,232	-40.000%
2026-09-08	0.1100	0.1100	0.1100	0.1100	+83.333%	1	7,082	-72.727%
2026-09-04	0.1000	0.1000	0.0600	0.0600	-50.000%	6	7,077	-50.000%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-25.000%	10	7,077	-75.000%
2026-09-02	0.1500	0.1600	0.1500	0.1600	-11.111%	13	7,067	-81.250%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-28.000%	1	7,064	-83.333%
2026-08-28	0.3000	0.3000	0.2500	0.2500	0.000%	11	7,064	-88.000%
2026-08-26	0.2500	0.2500	0.2500	0.2500	-7.407%	3	7,054	-88.000%
2026-08-25	0.2500	0.2800	0.2500	0.2700	+12.500%	259	7,054	-88.889%
2026-08-24	0.2400	0.2400	0.2400	0.2400	-14.286%	35	7,017	-87.500%
2026-08-21	0.2200	0.2900	0.2200	0.2800	+154.545%	70	7,017	-89.286%
2026-08-19	0.1100	0.1100	0.1100	0.1100	+22.222%	5	7,023	-72.727%
2026-08-18	0.0800	0.0900	0.0800	0.0900	-18.182%	24	7,023	-66.667%
2026-08-14	0.1100	0.1100	0.1100	0.1100	-42.105%	100	7,003	-72.727%
2026-08-12	0.1900	0.1900	0.1900	0.1900	-9.524%	5	7,103	-84.211%
2026-08-11	0.2100	0.2100	0.2100	0.2100	-19.231%	37	7,108	-85.714%
2026-08-07	0.2600	0.2600	0.2600	0.2600	+52.941%	10	7,093	-88.462%
2026-08-05	0.1700	0.1700	0.1700	0.1700	+6.250%	5	7,083	-82.353%
2026-08-04	0.1300	0.1600	0.1300	0.1600	+45.455%	5	7,088	-81.250%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-8.333%	2	7,088	-72.727%
2026-07-30	0.1400	0.1400	0.1200	0.1200	-7.692%	2,243	7,089	-75.000%
2026-07-29	0.1300	0.1300	0.1300	0.1300	0.000%	1	5,886	-76.923%
2026-07-28	0.1300	0.1300	0.1300	0.1300	-13.333%	2	5,886	-76.923%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+36.364%	1	5,886	-80.000%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-45.000%	1	5,886	-72.727%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+11.111%	10	5,885	-85.000%
2026-07-20	0.1500	0.1800	0.1400	0.1800	-5.263%	15	5,895	-83.333%
2026-07-16	0.1900	0.1900	0.1900	0.1900	-20.833%	16	5,895	-84.211%
2026-07-15	0.2400	0.2400	0.2400	0.2400	+9.091%	5	5,879	-87.500%
2026-07-14	0.2500	0.2500	0.2100	0.2200	-8.333%	32	5,884	-86.364%
2026-07-10	0.1800	0.2500	0.1800	0.2400	-7.692%	27	5,907	-87.500%
2026-07-09	0.2400	0.2800	0.1900	0.2600	+4.000%	127	5,890	-88.462%
2026-07-08	0.2400	0.2500	0.2100	0.2500	+8.696%	47	5,849	-88.000%
2026-07-07	0.2200	0.2300	0.2200	0.2300	-14.815%	48	5,804	-86.957%
2026-07-06	0.2500	0.2800	0.2500	0.2700	0.000%	73	5,759	-88.889%
2026-07-02	0.3300	0.3300	0.2700	0.2700	-18.182%	78	5,733	-88.889%
2026-07-01	0.3300	0.3500	0.3300	0.3300	0.000%	27	5,733	-90.909%
2026-06-30	0.3300	0.3300	0.3300	0.3300	+22.222%	1	5,708	-90.909%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-22.857%	3	5,708	-88.889%
2026-06-25	0.3300	0.3500	0.3100	0.3500	0.000%	228	5,708	-91.429%
2026-06-24	0.4100	0.4100	0.3400	0.3500	-27.083%	51	5,683	-91.429%
2026-06-23	0.4900	0.4900	0.4000	0.4800	-9.434%	57	5,648	-93.750%
2026-06-22	0.5300	0.5300	0.5300	0.5300	-5.357%	1	5,641	-94.340%
2026-06-18	0.5500	0.5600	0.5500	0.5600	-13.846%	5	5,628	-94.643%
2026-06-15	0.7400	0.7400	0.6500	0.6500	-1.515%	5	5,628	-95.385%
2026-06-12	0.7700	0.7700	0.6600	0.6600	+11.864%	5	5,628	-95.455%
2026-06-11	0.5600	0.5900	0.5600	0.5900	+9.259%	113	5,628	-94.915%
2026-06-10	0.5300	0.6100	0.5100	0.5400	-10.000%	9	5,533	-94.444%
2026-06-09	0.6700	0.6700	0.5200	0.6000	-11.765%	9	5,524	-95.000%
2026-06-08	0.6800	0.6800	0.6800	0.6800	0.000%	1	5,524	-95.588%
2026-06-05	0.8700	0.8700	0.6800	0.6800	-38.182%	12	5,524	-95.588%
2026-06-03	1.2300	1.2300	1.1000	1.1000	+6.796%	21	5,524	-97.273%
2026-05-29	0.9500	1.0500	0.9500	1.0300	-18.254%	19	5,523	-97.087%
2026-05-28	1.0100	1.2600	1.0000	1.2600	+41.573%	63	5,517	-97.619%
2026-05-27	0.8000	0.8900	0.8000	0.8900	+9.877%	2	5,482	-96.629%
2026-05-26	0.7800	0.8400	0.7800	0.8100	+15.714%	61	5,483	-96.296%
2026-05-22	0.7400	0.7400	0.6100	0.7000	+11.111%	12	5,467	-95.714%
2026-05-20	0.6100	0.6400	0.5900	0.6300	+10.526%	34	5,455	-95.238%
2026-05-19	0.5800	0.6200	0.5200	0.5700	-10.938%	38	5,424	-94.737%
2026-05-18	0.6800	0.7400	0.6400	0.6400	-14.667%	13	5,424	-95.313%
2026-05-15	0.7500	0.7500	0.7500	0.7500	-16.667%	3	5,424	-96.000%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+11.111%	6	5,407	-96.667%
2026-05-12	0.8600	0.8600	0.8100	0.8100	-22.115%	21	5,413	-96.296%
2026-05-11	0.9600	1.1300	0.9600	1.0400	+22.353%	12	5,413	-97.115%
2026-05-08	0.9500	0.9700	0.8500	0.8500	-26.087%	20	5,404	-96.471%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-5.738%	1	5,384	-97.391%
2026-05-06	0.9200	1.2200	0.9000	1.2200	+79.412%	47	5,383	-97.541%
2026-05-05	0.7400	0.7400	0.6800	0.6800	-11.688%	3	5,400	-95.588%
2026-05-04	0.7800	0.7800	0.7700	0.7700	-2.532%	3	5,397	-96.104%
2026-05-01	0.8500	0.8500	0.7900	0.7900	-1.250%	2	5,392	-96.203%
2026-04-30	0.7500	0.8000	0.7500	0.8000	+15.942%	7	5,392	-96.250%
2026-04-29	0.6600	0.6900	0.6600	0.6900	-6.757%	10	5,387	-95.652%
2026-04-28	0.7300	0.7400	0.7300	0.7400	+7.246%	11	5,379	-95.946%
2026-04-27	0.8100	0.8100	0.6900	0.6900	-12.658%	7	5,369	-95.652%
2026-04-24	0.5900	0.8300	0.5900	0.7900	-17.708%	321	5,362	-96.203%
2026-04-23	0.9900	1.0000	0.9600	0.9600	-4.000%	7	5,045	-96.875%
2026-04-22	0.8500	1.0900	0.8500	1.0000	+12.360%	5,117	5,038	-97.000%
2026-04-17	0.9100	0.9100	0.8800	0.8900	+36.923%	22	33	-96.629%
2026-04-08	0.6200	0.6500	0.6200	0.6500	-2.985%	2	12	-95.385%
2026-04-01	0.6700	0.6700	0.6700	0.6700	-4.286%	2	10	-95.522%
2026-03-31	0.7000	0.7000	0.7000	0.7000	0.000%	3	8	-95.714%
2026-03-26	0.6200	0.7000	0.6200	0.7000	+18.644%	2	5	-95.714%
2026-03-25	0.5900	0.5900	0.5900	0.5900	0.000%	3	3	-94.915%

.dark-mode .vzjNDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzjNDC{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20261120C9TMC Nov 20 2026 9.00 Call (TMC261120C00009000)option OPRA

TMC20261120C9
TMC Nov 20 2026 9.00 Call (TMC261120C00009000)
option OPRA