Dark

TMC20261120P5
TMC Nov 20 2026 5.00 Put (TMC261120P00005000)
option OPRA

EOD

Oct 1, 2026

1.34-1.471%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3400	1.3400	1.3400	1.3400	-1.471%	2	1,204	0.000%
2026-09-29	1.3600	1.3600	1.3600	1.3600	+2.256%	3	1,204	-1.471%
2026-09-28	1.3300	1.3300	1.3300	1.3300	+6.400%	13	1,202	+0.752%
2026-09-25	1.2100	1.2500	1.1900	1.2500	+5.042%	13	1,191	+7.200%
2026-09-24	1.2200	1.2300	1.1900	1.1900	-2.459%	13	1,178	+12.605%
2026-09-21	1.2500	1.2500	1.2200	1.2200	-13.475%	10	1,175	+9.836%
2026-09-18	1.4600	1.4800	1.4100	1.4100	-0.704%	16	1,181	-4.965%
2026-09-17	1.4200	1.4200	1.4200	1.4200	-11.250%	10	1,171	-5.634%
2026-09-16	1.5900	1.6000	1.5900	1.6000	+11.888%	5	1,161	-16.250%
2026-09-15	1.4300	1.4300	1.4300	1.4300	+9.160%	7	1,162	-6.294%
2026-09-11	1.3100	1.3100	1.3100	1.3100	+20.183%	3	1,155	+2.290%
2026-09-08	1.0900	1.0900	1.0900	1.0900	-0.909%	1	1,155	+22.936%
2026-09-04	1.1000	1.1000	1.1000	1.1000	+2.804%	17	1,139	+21.818%
2026-09-03	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,139	+25.234%
2026-09-02	1.0100	1.1200	1.0000	1.0500	-3.670%	168	1,138	+27.619%
2026-09-01	1.0800	1.0900	1.0800	1.0900	+5.825%	21	1,011	+22.936%
2026-08-31	1.0300	1.0300	1.0300	1.0300	+11.957%	1	1,011	+30.097%
2026-08-27	0.9200	0.9200	0.9200	0.9200	-3.158%	1	1,012	+45.652%
2026-08-26	1.0000	1.0500	0.9500	0.9500	-5.000%	15	1,011	+41.053%
2026-08-25	1.0400	1.0600	1.0000	1.0000	-14.530%	107	997	+34.000%
2026-08-24	1.1700	1.1700	1.1700	1.1700	+6.364%	1	937	+14.530%
2026-08-21	1.4300	1.4300	1.0800	1.1000	-24.138%	5	937	+21.818%
2026-08-19	1.4500	1.4500	1.4500	1.4500	+1.399%	4	934	-7.586%
2026-08-18	1.4300	1.4300	1.4300	1.4300	-7.143%	5	934	-6.294%
2026-08-17	1.5400	1.5400	1.5400	1.5400	+0.654%	40	929	-12.987%
2026-08-14	1.4900	1.5300	1.4900	1.5300	+18.605%	3	929	-12.418%
2026-08-11	1.2900	1.2900	1.2900	1.2900	+1.575%	2	926	+3.876%
2026-08-07	1.2800	1.2800	1.2700	1.2700	-11.189%	101	924	+5.512%
2026-08-06	1.4300	1.4300	1.4300	1.4300	-4.667%	1	925	-6.294%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-7.975%	1	924	-10.667%
2026-08-04	1.6300	1.6300	1.6300	1.6300	-11.413%	2	923	-17.791%
2026-08-03	1.8400	1.8400	1.8400	1.8400	+3.955%	1	921	-27.174%
2026-07-30	1.7700	1.7700	1.7700	1.7700	-4.839%	1	920	-24.294%
2026-07-28	1.8600	1.8600	1.8600	1.8600	+4.494%	4	919	-27.957%
2026-07-20	1.7800	1.7800	1.7800	1.7800	0.000%	10	919	-24.719%
2026-07-17	1.7500	1.7800	1.7500	1.7800	+4.706%	13	919	-24.719%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+9.677%	6	906	-21.176%
2026-07-15	1.5500	1.5500	1.5500	1.5500	+1.307%	2	901	-13.548%
2026-07-14	1.5300	1.5300	1.5300	1.5300	-6.135%	1	903	-12.418%
2026-07-13	1.6300	1.6300	1.6300	1.6300	+3.822%	56	904	-17.791%
2026-07-10	1.5700	1.5700	1.5700	1.5700	+1.948%	19	904	-14.650%
2026-07-09	1.5600	1.5600	1.5400	1.5400	-5.521%	25	904	-12.987%
2026-07-08	1.7000	1.7000	1.6300	1.6300	+3.822%	5	885	-17.791%
2026-07-07	1.6000	1.6000	1.5700	1.5700	+3.974%	19	884	-14.650%
2026-07-06	1.5100	1.5100	1.5100	1.5100	+2.027%	3	867	-11.258%
2026-07-02	1.4800	1.4800	1.4800	1.4800	+2.069%	4	865	-9.459%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-3.974%	1	865	-7.586%
2026-06-26	1.5100	1.5100	1.5100	1.5100	+7.857%	30	864	-11.258%
2026-06-25	1.4000	1.4000	1.4000	1.4000	0.000%	10	864	-4.286%
2026-06-24	1.3500	1.4000	1.3400	1.4000	+12.903%	475	854	-4.286%
2026-06-23	1.2200	1.2400	1.2200	1.2400	+3.333%	8	401	+8.065%
2026-06-22	1.2500	1.3000	1.2000	1.2000	-4.000%	100	400	+11.667%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+12.613%	50	331	+7.200%
2026-06-12	1.1900	1.1900	1.1100	1.1100	-18.382%	30	331	+20.721%
2026-06-11	1.3600	1.3600	1.3600	1.3600	-1.449%	20	331	-1.471%
2026-06-10	1.3800	1.3800	1.3800	1.3800	0.000%	2	311	-2.899%
2026-06-09	1.2600	1.3800	1.2600	1.3800	+10.400%	20	313	-2.899%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+5.042%	1	293	+7.200%
2026-06-05	1.1900	1.1900	1.1900	1.1900	+13.333%	1	292	+12.605%
2026-06-04	1.1100	1.1100	1.0500	1.0500	+6.061%	212	291	+27.619%
2026-06-03	0.9100	0.9900	0.9100	0.9900	-4.808%	2	79	+35.354%
2026-05-29	1.0200	1.0400	1.0200	1.0400	+8.333%	2	77	+28.846%
2026-05-28	1.0500	1.0500	0.9600	0.9600	-15.044%	3	79	+39.583%
2026-05-22	1.1300	1.1300	1.1300	1.1300	-5.042%	1	79	+18.584%
2026-05-21	1.1900	1.1900	1.1900	1.1900	+4.386%	1	78	+12.605%
2026-05-18	1.1400	1.1400	1.1400	1.1400	-10.938%	1	78	+17.544%
2026-05-15	1.2800	1.2800	1.2800	1.2800	+7.563%	1	77	+4.688%
2026-05-12	1.2400	1.2400	1.1900	1.1900	+5.310%	3	77	+12.605%
2026-05-11	1.1300	1.1300	1.1300	1.1300	-3.419%	1	77	+18.584%
2026-05-08	1.1700	1.1700	1.1700	1.1700	-8.594%	1	75	+14.530%
2026-05-04	1.2800	1.2800	1.2800	1.2800	-4.478%	1	75	+4.688%
2026-04-30	1.3400	1.3400	1.3400	1.3400	+7.200%	5	74	0.000%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-9.420%	30	74	+7.200%
2026-04-28	1.3800	1.3800	1.3800	1.3800	+6.977%	1	44	-2.899%
2026-04-24	1.2900	1.2900	1.2900	1.2900	-16.774%	1	43	+3.876%
2026-04-13	1.7200	1.7200	1.5500	1.5500	-9.884%	3	42	-13.548%
2026-04-02	1.7200	1.7200	1.7200	1.7200	+3.614%	4	39	-22.093%
2026-03-31	1.8800	1.9400	1.6600	1.6600	-2.353%	35	39	-19.277%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+13.333%	1	4	-21.176%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+11.111%	1	3	-10.667%
2026-03-19	1.3500	1.3500	1.3500	1.3500	0.000%	2	2	-0.741%

.dark-mode .zrRDqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrRDqY{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20261120P5TMC Nov 20 2026 5.00 Put (TMC261120P00005000)option OPRA

TMC20261120P5
TMC Nov 20 2026 5.00 Put (TMC261120P00005000)
option OPRA