Dark

TMC20261120P4
TMC Nov 20 2026 4.00 Put (TMC261120P00004000)
option OPRA

EOD

Oct 1, 2026

0.6100+17.308%(+0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5800	0.6100	0.5800	0.6100	+17.308%	20	2,525	0.000%
2026-09-30	0.4900	0.5300	0.4700	0.5200	-11.864%	93	2,505	+17.308%
2026-09-29	0.5800	0.6000	0.5300	0.5900	+7.273%	47	2,484	+3.390%
2026-09-28	0.5900	0.6100	0.5500	0.5500	+3.774%	167	2,437	+10.909%
2026-09-25	0.5100	0.5300	0.4900	0.5300	+3.922%	1,461	2,425	+15.094%
2026-09-24	0.5000	0.5200	0.4900	0.5100	+10.870%	218	2,204	+19.608%
2026-09-23	0.3900	0.4600	0.3900	0.4600	+24.324%	4	2,141	+32.609%
2026-09-22	0.4500	0.4500	0.3700	0.3700	-33.929%	21	2,139	+64.865%
2026-09-21	0.5600	0.5600	0.5600	0.5600	-16.418%	2	2,124	+8.929%
2026-09-18	0.6900	0.6900	0.6700	0.6700	+4.688%	306	2,124	-8.955%
2026-09-17	0.6400	0.6400	0.6400	0.6400	-20.000%	1	1,818	-4.688%
2026-09-16	0.7500	0.8000	0.7500	0.8000	+14.286%	139	1,817	-23.750%
2026-09-15	0.7100	0.7100	0.7000	0.7000	+9.375%	74	1,686	-12.857%
2026-09-14	0.6600	0.7000	0.6300	0.6400	+8.475%	75	1,614	-4.688%
2026-09-11	0.6000	0.6000	0.5900	0.5900	-1.667%	2	1,565	+3.390%
2026-09-10	0.5400	0.6200	0.5400	0.6000	+20.000%	179	1,564	+1.667%
2026-09-09	0.4500	0.5000	0.4500	0.5000	+6.383%	12	1,588	+22.000%
2026-09-08	0.4700	0.4700	0.4700	0.4700	-12.963%	11	1,583	+29.787%
2026-09-03	0.5000	0.5400	0.5000	0.5400	+8.000%	12	1,575	+12.963%
2026-09-02	0.4500	0.5000	0.4500	0.5000	-3.846%	50	1,573	+22.000%
2026-09-01	0.5000	0.5400	0.4600	0.5200	+8.333%	27	1,533	+17.308%
2026-08-31	0.5500	0.5500	0.4700	0.4800	-12.727%	42	1,524	+27.083%
2026-08-28	0.3200	0.5500	0.3200	0.5500	+27.907%	29	1,486	+10.909%
2026-08-27	0.4200	0.4400	0.3800	0.4300	-6.522%	23	1,472	+41.860%
2026-08-26	0.4900	0.4900	0.4400	0.4600	-6.122%	287	1,468	+32.609%
2026-08-25	0.5000	0.5300	0.4800	0.4900	-10.909%	24	1,249	+24.490%
2026-08-24	0.6000	0.6000	0.5500	0.5500	+10.000%	45	1,241	+10.909%
2026-08-21	0.6300	0.6400	0.5000	0.5000	-37.500%	468	1,198	+22.000%
2026-08-20	0.8100	0.8100	0.7900	0.8000	-1.235%	17	855	-23.750%
2026-08-18	0.8500	0.8500	0.8100	0.8100	-6.897%	6	843	-24.691%
2026-08-17	0.7600	0.9000	0.7600	0.8700	+8.750%	7	847	-29.885%
2026-08-14	0.7000	0.8000	0.7000	0.8000	+21.212%	12	843	-23.750%
2026-08-13	0.6500	0.6600	0.6500	0.6600	+4.762%	7	836	-7.576%
2026-08-12	0.6300	0.6300	0.6300	0.6300	0.000%	10	831	-3.175%
2026-08-11	0.6500	0.6500	0.6300	0.6300	-5.970%	16	831	-3.175%
2026-08-10	0.6800	0.6800	0.6700	0.6700	+4.688%	53	827	-8.955%
2026-08-07	0.7100	0.7100	0.6400	0.6400	-16.883%	12	780	-4.688%
2026-08-06	0.8400	0.8400	0.7700	0.7700	-8.333%	6	791	-20.779%
2026-08-05	0.8500	0.8500	0.8000	0.8400	+1.205%	10	785	-27.381%
2026-08-04	0.8300	0.8300	0.8300	0.8300	-17.822%	10	778	-26.506%
2026-07-30	1.0100	1.0100	1.0100	1.0100	-8.182%	4	778	-39.604%
2026-07-29	1.1000	1.1000	1.1000	1.1000	+6.796%	14	774	-44.545%
2026-07-28	1.0300	1.0300	1.0300	1.0300	+1.980%	2	760	-40.777%
2026-07-27	0.9800	1.0100	0.9800	1.0100	+1.000%	30	758	-39.604%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+5.263%	3	788	-39.000%
2026-07-23	0.9400	0.9500	0.9400	0.9500	+5.556%	36	788	-35.789%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+1.124%	2	779	-32.222%
2026-07-21	0.9400	0.9400	0.8800	0.8900	-16.038%	14	779	-31.461%
2026-07-20	1.0500	1.0600	1.0500	1.0600	+6.000%	26	789	-42.453%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+3.093%	2	763	-39.000%
2026-07-16	0.9700	0.9700	0.9700	0.9700	+8.989%	1	765	-37.113%
2026-07-15	0.8500	0.8900	0.8500	0.8900	+5.952%	43	764	-31.461%
2026-07-14	0.8600	0.8600	0.8300	0.8400	-6.667%	51	767	-27.381%
2026-07-13	0.8800	0.9500	0.8800	0.9000	+5.882%	5	760	-32.222%
2026-07-10	0.9300	0.9300	0.8500	0.8500	-6.593%	4	762	-28.235%
2026-07-09	0.9100	0.9100	0.9000	0.9100	-2.151%	3	761	-32.967%
2026-07-08	0.9600	0.9900	0.9100	0.9300	+1.087%	7	758	-34.409%
2026-07-07	0.9600	0.9700	0.9200	0.9200	+8.235%	27	755	-33.696%
2026-07-06	0.8900	0.8900	0.8400	0.8500	-5.556%	12	750	-28.235%
2026-07-02	0.8000	0.9000	0.8000	0.9000	+9.756%	12	728	-32.222%
2026-07-01	0.8200	0.8200	0.8200	0.8200	-1.205%	22	728	-25.610%
2026-06-30	0.8000	0.8300	0.8000	0.8300	-8.791%	50	706	-26.506%
2026-06-29	0.8100	0.9100	0.7800	0.9100	+9.639%	6	656	-32.967%
2026-06-26	0.8500	0.8600	0.8300	0.8300	+2.469%	22	656	-26.506%
2026-06-25	0.8100	0.8100	0.8100	0.8100	+6.579%	1	634	-24.691%
2026-06-24	0.7300	0.7600	0.7300	0.7600	+7.042%	12	635	-19.737%
2026-06-23	0.6700	0.7100	0.6700	0.7100	+10.938%	3	624	-14.085%
2026-06-15	0.5200	0.6400	0.5200	0.6400	-17.949%	301	320	-4.688%
2026-06-12	0.7800	0.7800	0.7800	0.7800	+2.632%	1	320	-21.795%
2026-06-11	0.7600	0.7600	0.7600	0.7600	-1.299%	1	320	-19.737%
2026-06-10	0.7700	0.7700	0.7700	0.7700	0.000%	2	321	-20.779%
2026-06-09	0.7700	0.7700	0.7700	0.7700	+4.054%	4	321	-20.779%
2026-06-08	0.7400	0.7400	0.7400	0.7400	+23.333%	1	321	-17.568%
2026-06-04	0.6000	0.6000	0.6000	0.6000	0.000%	4	320	+1.667%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-16.667%	1	320	+1.667%
2026-05-21	0.7200	0.7200	0.7200	0.7200	-2.703%	1	319	-15.278%
2026-05-19	0.7900	0.7900	0.7400	0.7400	+1.370%	3	319	-17.568%
2026-05-18	0.7000	0.7300	0.7000	0.7300	+32.727%	53	265	-16.438%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-22.535%	1	265	+10.909%
2026-05-08	0.7100	0.7100	0.7100	0.7100	-6.579%	5	265	-14.085%
2026-05-01	0.7600	0.7600	0.7600	0.7600	-6.173%	1	259	-19.737%
2026-04-28	0.8100	0.8100	0.8100	0.8100	+8.000%	1	259	-24.691%
2026-04-21	0.7500	0.7500	0.7500	0.7500	-10.714%	3	255	-18.667%
2026-04-15	0.8400	0.8400	0.8400	0.8400	-14.286%	2	255	-27.381%
2026-04-13	0.9800	0.9800	0.9700	0.9800	-10.092%	193	253	-37.755%
2026-04-10	1.0000	1.1000	1.0000	1.0900	+9.000%	231	65	-44.037%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-15.966%	1	10	-39.000%
2026-03-30	1.2100	1.2700	1.1800	1.1900	+13.333%	8	9	-48.739%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+17.978%	1	2	-41.905%
2026-03-20	0.8900	0.8900	0.8900	0.8900	0.000%	1	1	-31.461%

.dark-mode .Jn5qsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jn5qsC{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20261120P4TMC Nov 20 2026 4.00 Put (TMC261120P00004000)option OPRA

TMC20261120P4
TMC Nov 20 2026 4.00 Put (TMC261120P00004000)
option OPRA