Dark

TMC20270115C1.5
TMC Jan 15 2027 1.50 Call (TMC270115C00001500)
option OPRA

EOD

Aug 3, 2026

2.15-2.273%(-0.05)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.1500	2.1500	2.1500	2.1500	-2.273%	100	2,273	0.000%
2026-07-28	2.2000	2.2000	2.2000	2.2000	-6.383%	1	2,318	-2.273%
2026-07-20	2.2500	2.3500	2.2500	2.3500	-15.468%	2	2,318	-8.511%
2026-07-14	2.7800	2.7800	2.7800	2.7800	+6.107%	2	2,318	-22.662%
2026-07-08	2.5400	2.6200	2.5400	2.6200	-2.963%	5	2,320	-17.939%
2026-07-07	2.5000	2.7000	2.5000	2.7000	-6.250%	23	2,321	-20.370%
2026-06-26	2.8800	2.8800	2.8800	2.8800	-4.000%	1	2,341	-25.347%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-18.919%	1	2,340	-28.333%
2026-06-22	3.7000	3.7000	3.7000	3.7000	-1.333%	1	2,340	-41.892%
2026-06-16	3.8000	3.8700	3.7500	3.7500	-12.178%	122	2,340	-42.667%
2026-06-12	4.2700	4.2700	4.2700	4.2700	+21.307%	2	2,458	-49.649%
2026-06-10	3.5200	3.5200	3.5200	3.5200	-29.600%	1	2,458	-38.920%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+1.833%	4	2,459	-57.000%
2026-05-28	4.9100	4.9100	4.9100	4.9100	+15.529%	1	2,459	-56.212%
2026-05-27	4.2500	4.2500	4.2500	4.2500	0.000%	1	2,458	-49.412%
2026-05-26	4.1500	4.2500	4.1500	4.2500	+13.333%	6	2,458	-49.412%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-11.137%	2	2,458	-42.667%
2026-05-13	4.2500	4.2500	4.2100	4.2200	+5.500%	17	2,458	-49.052%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-12.088%	5	2,458	-46.250%
2026-05-11	4.5500	4.5500	4.5500	4.5500	+4.598%	1	2,458	-52.747%
2026-05-08	4.3500	4.3500	4.3500	4.3500	-4.396%	4	2,454	-50.575%
2026-05-07	4.5500	4.5500	4.5500	4.5500	-1.087%	2	2,454	-52.747%
2026-05-06	4.2000	4.6000	4.2000	4.6000	+22.667%	33	2,454	-53.261%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-6.250%	1	2,446	-42.667%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+1.266%	1	2,446	-46.250%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+5.333%	1	2,446	-45.570%
2026-04-15	3.1500	3.7500	3.1500	3.7500	+10.294%	20	2,445	-42.667%
2026-04-14	3.4000	3.4000	3.4000	3.4000	+11.475%	1	2,445	-36.765%
2026-04-07	3.0500	3.0500	3.0500	3.0500	-4.688%	1	2,445	-29.508%
2026-04-06	3.3000	3.3000	3.2000	3.2000	+2.236%	2	2,445	-32.813%
2026-03-31	2.9000	3.1300	2.7000	3.1300	+13.818%	4	2,443	-31.310%
2026-03-30	2.7500	2.8000	2.7000	2.7500	-5.172%	11	2,444	-21.818%
2026-03-27	3.2000	3.2000	2.9000	2.9000	-11.854%	11	2,444	-25.862%
2026-03-25	3.2900	3.2900	3.2900	3.2900	-3.235%	52	2,446	-34.650%
2026-03-24	3.3000	3.4000	3.3000	3.4000	-27.039%	10	2,446	-36.765%
2026-03-17	4.8000	4.8000	4.6600	4.6600	-0.427%	16	2,447	-53.863%
2026-03-16	4.6800	4.6800	4.6800	4.6800	-0.426%	1	2,437	-54.060%
2026-03-13	5.0000	5.0000	4.7000	4.7000	-14.545%	22	2,437	-54.255%
2026-03-02	5.5000	5.5000	5.5000	5.5000	+19.565%	2	2,451	-60.909%
2026-02-23	4.5000	4.6000	4.5000	4.6000	-1.075%	16	2,449	-53.261%
2026-02-17	3.8500	4.6500	3.8500	4.6500	-9.180%	35	2,453	-53.763%
2026-02-11	5.1200	5.1200	5.1200	5.1200	+2.400%	5	2,453	-58.008%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-4.762%	10	2,453	-57.000%
2026-01-30	5.2500	5.2500	5.2500	5.2500	-30.921%	1	2,463	-59.048%
2026-01-29	7.6000	7.6000	7.6000	7.6000	+22.581%	22	2,463	-71.711%
2026-01-26	6.4000	6.4000	6.2000	6.2000	-22.500%	7	2,445	-65.323%
2026-01-23	8.0000	8.0000	8.0000	8.0000	+6.667%	1	2,448	-73.125%
2026-01-22	8.1000	8.1000	7.5000	7.5000	+19.048%	11	2,448	-71.333%
2026-01-21	5.4600	6.3000	5.4600	6.3000	+8.621%	15	2,447	-65.873%
2026-01-20	5.8000	5.8000	5.8000	5.8000	-8.661%	3	2,456	-62.931%
2026-01-15	5.3000	6.3500	5.3000	6.3500	-2.308%	2	2,456	-66.142%
2026-01-14	6.4000	6.5000	6.4000	6.5000	+8.153%	6	2,457	-66.923%
2026-01-13	6.0100	6.0100	6.0100	6.0100	+9.273%	1	2,457	-64.226%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-3.509%	5	2,458	-60.909%
2026-01-09	5.7000	5.7000	5.7000	5.7000	-6.557%	4	2,463	-62.281%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-0.813%	1	2,462	-64.754%
2026-01-07	6.5000	6.5000	6.1500	6.1500	+0.163%	3	2,462	-65.041%
2026-01-06	6.1400	6.1400	6.1400	6.1400	-6.970%	1	2,462	-64.984%
2025-12-19	6.5000	6.6000	6.5000	6.6000	+17.857%	2	2,463	-67.424%
2025-12-18	6.0800	6.1300	5.6000	5.6000	+1.818%	20	2,464	-61.607%
2025-12-16	5.8000	5.8000	5.5000	5.5000	-5.336%	3	2,474	-60.909%
2025-12-11	5.8100	5.8100	5.8100	5.8100	-10.615%	1	2,473	-62.995%
2025-12-05	6.4500	6.5000	6.0000	6.5000	-2.985%	5	2,473	-66.923%
2025-12-04	6.5000	6.7000	6.5000	6.7000	+3.077%	14	2,474	-67.910%
2025-12-03	6.5000	6.5000	6.5000	6.5000	+4.839%	30	2,474	-66.923%
2025-12-02	6.4100	6.4100	6.2000	6.2000	+12.727%	2	2,499	-65.323%
2025-11-28	5.5000	5.5000	5.5000	5.5000	+12.245%	10	2,501	-60.909%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+32.432%	20	2,481	-56.122%
2025-11-25	3.7000	3.7000	3.7000	3.7000	+5.714%	10	2,481	-41.892%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-10.256%	10	2,481	-38.571%
2025-11-21	4.0000	4.0000	3.7000	3.9000	+4.558%	14	2,491	-44.872%
2025-11-14	3.1000	3.7300	3.1000	3.7300	-4.359%	30	2,491	-42.359%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-11.364%	1	2,479	-44.872%
2025-11-07	4.1000	4.4000	4.1000	4.4000	0.000%	12	2,478	-51.136%
2025-11-06	4.7000	4.7000	4.4000	4.4000	-4.348%	2	2,487	-51.136%
2025-11-05	4.5000	4.6000	4.5000	4.6000	-16.364%	7	2,486	-53.261%
2025-10-31	6.5000	6.5000	5.5000	5.5000	-8.333%	2	2,488	-60.909%
2025-10-24	6.0000	6.0000	6.0000	6.0000	-4.610%	10	2,488	-64.167%
2025-10-21	6.5000	6.5000	6.2900	6.2900	-22.346%	22	2,478	-65.819%
2025-10-15	8.0000	8.1000	8.0000	8.1000	-11.957%	20	2,490	-73.457%
2025-10-14	8.9000	9.2000	8.9000	9.2000	+2.222%	12	2,509	-76.630%
2025-10-13	8.7500	9.5000	8.0000	9.0000	+18.421%	56	2,508	-76.111%
2025-10-10	8.0000	8.5000	7.6000	7.6000	-2.564%	43	2,563	-71.711%
2025-10-09	8.0000	8.0000	7.8000	7.8000	+4.000%	11	2,596	-72.436%
2025-10-08	7.5000	7.5000	7.5000	7.5000	-6.250%	3	2,585	-71.333%
2025-10-07	6.9500	8.0000	6.8000	8.0000	+26.984%	10	2,592	-73.125%
2025-10-06	6.2000	6.3000	6.1000	6.3000	+8.621%	13	2,592	-65.873%
2025-10-03	6.2000	6.2000	5.8000	5.8000	+1.754%	24	2,599	-62.931%
2025-10-02	5.6000	5.7000	5.6000	5.7000	+2.888%	7	2,585	-62.281%
2025-10-01	5.5400	5.5400	5.5400	5.5400	+10.800%	1	2,592	-61.191%
2025-09-30	5.0000	5.0000	5.0000	5.0000	-0.794%	2	2,591	-57.000%
2025-09-29	4.8400	5.0400	4.8300	5.0400	+2.231%	8	2,593	-57.341%
2025-09-26	5.0000	5.0000	4.9300	4.9300	-3.711%	2	2,595	-56.389%
2025-09-25	5.0000	5.1200	5.0000	5.1200	+2.196%	8	2,596	-58.008%
2025-09-24	4.9000	5.0100	4.9000	5.0100	+4.375%	2	2,604	-57.086%
2025-09-23	4.7000	4.8000	4.7000	4.8000	+6.195%	4	2,606	-55.208%
2025-09-19	4.5200	4.5200	4.5200	4.5200	+8.654%	4	2,604	-52.434%
2025-09-18	4.1600	4.1600	4.1600	4.1600	-0.952%	2	2,600	-48.317%
2025-09-12	3.9400	4.2000	3.9400	4.2000	+7.692%	6	2,602	-48.810%
2025-09-08	3.9000	3.9000	3.9000	3.9000	+3.723%	2	2,596	-44.872%
2025-09-05	3.7600	3.7600	3.7600	3.7600	-1.053%	1	2,598	-42.819%
2025-09-04	3.8000	3.8000	3.8000	3.8000	-11.628%	3	2,598	-43.421%
2025-09-03	4.3000	4.3000	4.3000	4.3000	+10.256%	1	2,595	-50.000%
2025-08-28	3.9300	3.9300	3.9000	3.9000	0.000%	6	2,596	-44.872%
2025-08-27	3.9000	3.9000	3.9000	3.9000	+5.405%	2	2,590	-44.872%
2025-08-25	3.7000	3.7000	3.7000	3.7000	+8.824%	5	2,588	-41.892%
2025-08-22	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,593	-36.765%
2025-08-21	3.4000	3.4000	3.4000	3.4000	+5.263%	2	2,594	-36.765%
2025-08-20	3.4000	3.4000	3.2000	3.2300	-3.003%	28	2,596	-33.437%
2025-08-19	3.3300	3.3300	3.3300	3.3300	-2.632%	10	2,572	-35.435%
2025-08-18	3.5400	3.5400	3.4200	3.4200	+0.588%	16	2,562	-37.135%
2025-08-15	3.5000	3.6000	3.2000	3.4000	-14.358%	347	2,566	-36.765%
2025-08-14	4.0000	4.0000	3.9000	3.9700	-0.750%	26	2,790	-45.844%
2025-08-13	4.0000	4.0000	4.0000	4.0000	0.000%	3	2,764	-46.250%
2025-08-12	4.0000	4.0000	4.0000	4.0000	+1.266%	1	2,767	-46.250%
2025-08-11	4.0100	4.0100	3.9200	3.9500	-3.659%	30	2,766	-45.570%
2025-08-07	4.0000	4.1000	4.0000	4.1000	+2.500%	23	2,740	-47.561%
2025-08-06	4.0000	4.0000	4.0000	4.0000	-7.834%	2	2,717	-46.250%
2025-08-05	4.3400	4.3400	4.3400	4.3400	+3.333%	50	2,715	-50.461%
2025-08-04	4.0100	4.2000	4.0100	4.2000	0.000%	68	2,665	-48.810%
2025-08-01	4.8000	4.8000	4.1600	4.2000	-15.323%	13	2,721	-48.810%
2025-07-30	4.9600	4.9600	4.9600	4.9600	-17.333%	8	2,708	-56.653%
2025-07-28	6.0000	6.0000	6.0000	6.0000	-3.226%	1	2,716	-64.167%
2025-07-25	6.2000	6.2000	6.2000	6.2000	-7.186%	2	2,717	-65.323%
2025-07-24	6.6800	6.6800	6.6800	6.6800	+17.193%	1	2,719	-67.814%
2025-07-22	5.9000	5.9000	5.4000	5.7000	-9.524%	3	2,721	-62.281%
2025-07-17	6.3000	6.3000	6.3000	6.3000	+8.621%	14	2,722	-65.873%
2025-07-16	6.4000	6.4000	5.8000	5.8000	-6.452%	5	2,721	-62.931%
2025-07-15	5.8000	6.2000	5.8000	6.2000	+22.047%	11	2,720	-65.323%
2025-07-14	5.3000	5.3000	5.0800	5.0800	-0.392%	3	2,722	-57.677%
2025-07-11	5.2000	5.3000	5.0000	5.1000	-8.929%	10	2,723	-57.843%
2025-07-10	5.6000	5.6000	5.6000	5.6000	+14.286%	2	2,732	-61.607%
2025-07-09	4.8000	4.9000	4.8000	4.9000	-7.547%	3	2,734	-56.122%
2025-07-07	5.4000	5.5000	5.3000	5.3000	-5.357%	7	2,733	-59.434%
2025-07-03	5.3000	5.6000	5.3000	5.6000	+19.149%	11	2,749	-61.607%
2025-07-02	4.7000	4.7000	4.7000	4.7000	+4.444%	10	2,749	-54.255%
2025-07-01	5.0000	5.0000	4.5000	4.5000	-11.765%	22	2,739	-52.222%
2025-06-30	5.2000	5.2000	5.1000	5.1000	-13.559%	5	2,719	-57.843%
2025-06-26	6.0000	6.0000	5.9000	5.9000	-2.961%	4	2,714	-63.559%
2025-06-25	6.2000	6.3000	6.0800	6.0800	+21.600%	11	2,718	-64.638%
2025-06-23	5.1500	5.1500	5.0000	5.0000	-1.186%	12	2,729	-57.000%
2025-06-20	5.6000	5.8000	5.0400	5.0600	-6.470%	150	2,717	-57.510%
2025-06-18	4.7000	5.9000	4.7000	5.4100	+34.913%	54	2,763	-60.259%
2025-06-17	4.0700	4.0700	4.0100	4.0100	-2.906%	104	2,763	-46.384%
2025-06-16	3.7000	4.2500	3.7000	4.1300	+14.722%	222	2,782	-47.942%
2025-06-13	3.6000	3.6000	3.6000	3.6000	+5.882%	8	2,891	-40.278%
2025-06-12	3.2000	3.4700	3.2000	3.4000	+15.254%	41	2,911	-36.765%
2025-06-11	2.9700	2.9700	2.6000	2.9500	+5.357%	23	2,934	-27.119%
2025-06-10	2.8000	2.8000	2.8000	2.8000	-6.667%	1	2,936	-23.214%
2025-06-09	3.0000	3.0000	3.0000	3.0000	+5.634%	2	2,935	-28.333%
2025-06-06	2.8000	2.8400	2.8000	2.8400	+3.273%	42	2,933	-24.296%
2025-06-05	2.7500	2.7500	2.7500	2.7500	-8.333%	1	2,932	-21.818%
2025-06-04	3.0000	3.0000	3.0000	3.0000	+6.383%	1	2,930	-28.333%
2025-06-03	2.8500	2.8500	2.8200	2.8200	+2.545%	2	2,930	-23.759%
2025-06-02	3.0000	3.0000	2.7500	2.7500	-12.141%	11	2,930	-21.818%
2025-05-30	3.1000	3.1400	3.1000	3.1300	+0.968%	24	2,919	-31.310%
2025-05-29	3.4000	3.4000	3.1000	3.1000	-11.429%	14	2,909	-30.645%
2025-05-28	3.4000	3.7000	3.2000	3.5000	-1.408%	118	2,911	-38.571%
2025-05-27	3.5000	3.5500	3.5000	3.5500	+14.516%	6	2,797	-39.437%
2025-05-23	3.1000	3.1000	3.1000	3.1000	0.000%	8	2,801	-30.645%
2025-05-22	3.3000	3.3000	3.1000	3.1000	0.000%	15	2,801	-30.645%
2025-05-21	3.3000	3.3000	3.1000	3.1000	-8.824%	5	2,786	-30.645%
2025-05-20	3.2000	3.4000	3.2000	3.4000	+6.250%	3	2,781	-36.765%
2025-05-19	2.9500	3.2000	2.8500	3.2000	+36.170%	26	2,783	-32.813%
2025-05-16	2.2500	2.3500	2.1000	2.3500	+4.444%	44	2,780	-8.511%
2025-05-15	2.0000	2.2500	2.0000	2.2500	+18.421%	10	2,780	-4.444%
2025-05-14	1.9000	1.9500	1.8000	1.9000	+5.556%	115	2,782	+13.158%
2025-05-13	2.0000	2.0000	1.8000	1.8000	-8.629%	5	2,827	+19.444%
2025-05-12	2.0500	2.0500	1.9700	1.9700	+3.684%	26	2,827	+9.137%
2025-05-08	1.9000	1.9000	1.9000	1.9000	-5.000%	6	2,821	+13.158%
2025-05-07	2.0000	2.0000	2.0000	2.0000	0.000%	10	2,819	+7.500%
2025-05-05	2.0000	2.0000	1.6000	2.0000	-4.762%	24	2,809	+7.500%
2025-05-02	2.1500	2.1500	2.1000	2.1000	+7.692%	10	2,788	+2.381%
2025-05-01	1.9500	1.9500	1.9500	1.9500	-2.500%	2	2,783	+10.256%
2025-04-30	1.9500	2.0000	1.9500	2.0000	-6.977%	2	2,781	+7.500%
2025-04-29	2.3000	2.3100	1.9100	2.1500	+2.381%	124	2,781	0.000%
2025-04-28	2.1000	2.1000	2.1000	2.1000	+6.599%	10	2,678	+2.381%
2025-04-25	2.2000	2.3000	1.9600	1.9700	-19.262%	816	2,678	+9.137%
2025-04-24	1.6300	2.4500	1.6300	2.4400	+52.500%	79	2,669	-11.885%
2025-04-23	1.6000	1.6000	1.6000	1.6000	+14.286%	1	2,745	+34.375%
2025-04-22	1.6500	1.6500	1.3500	1.4000	-6.667%	128	2,744	+53.571%
2025-04-21	1.9000	1.9000	1.5000	1.5000	-21.053%	16	2,641	+43.333%
2025-04-17	1.8000	1.9000	1.8000	1.9000	+5.556%	5	2,626	+13.158%
2025-04-16	1.7500	1.8500	1.7500	1.8000	-14.286%	186	2,626	+19.444%
2025-04-15	2.3000	2.3000	1.7500	2.1000	+20.000%	23	2,452	+2.381%
2025-04-14	1.4000	1.7500	1.4000	1.7500	+66.667%	163	2,449	+22.857%
2025-04-11	1.1000	1.1000	1.0500	1.0500	+5.000%	42	2,338	+104.762%
2025-04-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,319	+115.000%
2025-04-09	0.9500	1.0000	0.9500	1.0000	+7.527%	30	2,320	+115.000%
2025-04-08	1.0400	1.0400	0.9300	0.9300	-11.429%	44	2,290	+131.183%
2025-04-07	1.0500	1.0500	1.0000	1.0500	+5.000%	32	2,266	+104.762%
2025-04-04	1.0500	1.0800	1.0000	1.0000	-14.530%	60	2,242	+115.000%
2025-04-03	0.9800	1.1700	0.9800	1.1700	+11.429%	85	2,252	+83.761%
2025-04-02	0.8500	1.0500	0.8500	1.0500	+19.318%	36	2,177	+104.762%
2025-04-01	1.1000	1.1000	0.8500	0.8800	-6.383%	28	2,170	+144.318%
2025-03-31	0.8000	1.3700	0.8000	0.9400	-5.051%	176	2,143	+128.723%
2025-03-28	0.9500	1.1500	0.9500	0.9900	+12.500%	450	1,969	+117.172%
2025-03-27	0.9100	0.9100	0.8800	0.8800	+8.642%	13	1,755	+144.318%
2025-03-26	0.9000	0.9100	0.8000	0.8100	-15.625%	322	1,742	+165.432%
2025-03-25	0.9000	0.9600	0.9000	0.9600	-4.000%	11	1,736	+123.958%
2025-03-24	0.9500	1.0000	0.9500	1.0000	+2.041%	101	1,725	+115.000%
2025-03-21	0.9800	0.9800	0.9800	0.9800	+8.889%	2	1,630	+119.388%
2025-03-20	0.9000	0.9000	0.8700	0.9000	-14.286%	28	1,629	+138.889%
2025-03-19	1.0500	1.0500	1.0500	1.0500	+17.978%	2	1,608	+104.762%
2025-03-17	0.8900	0.8900	0.8900	0.8900	+4.706%	1	1,606	+141.573%
2025-03-14	0.8500	0.8500	0.8500	0.8500	-10.526%	2	1,607	+152.941%
2025-03-13	0.9000	0.9500	0.8500	0.9500	+5.556%	5	1,601	+126.316%
2025-03-12	0.9000	0.9000	0.9000	0.9000	+157.143%	1	1,601	+138.889%
2025-03-11	0.3500	0.3500	0.3500	0.3500	-63.158%	5	1,600	+514.286%
2025-03-10	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,605	+126.316%
2025-03-07	1.0000	1.0000	1.0000	1.0000	0.000%	10	1,604	+115.000%
2025-03-06	1.1000	1.1500	1.0000	1.0000	-4.762%	54	1,599	+115.000%
2025-03-05	0.9500	1.0500	0.9500	1.0500	+16.667%	24	1,550	+104.762%
2025-03-04	0.8500	0.9000	0.8000	0.9000	0.000%	73	1,540	+138.889%
2025-03-03	0.9500	1.0000	0.9000	0.9000	0.000%	21	1,589	+138.889%
2025-02-28	0.9500	0.9500	0.9000	0.9000	+5.882%	44	1,568	+138.889%
2025-02-27	1.1000	1.1000	0.8500	0.8500	-15.000%	8	1,548	+152.941%
2025-02-26	1.0000	1.1500	0.9900	1.0000	+42.857%	65	1,542	+115.000%
2025-02-25	0.9000	1.0500	0.7000	0.7000	-36.364%	10	1,478	+207.143%
2025-02-24	1.2500	1.2500	1.0500	1.1000	+10.000%	138	1,480	+95.455%
2025-02-21	1.0900	1.2000	0.7500	1.0000	+11.111%	58	1,342	+115.000%
2025-02-20	1.5800	1.5800	0.9000	0.9000	-40.397%	101	1,349	+138.889%
2025-02-19	1.0500	1.5100	1.0500	1.5100	+51.000%	245	1,288	+42.384%
2025-02-18	1.1000	1.1000	1.0000	1.0000	0.000%	6	1,110	+115.000%
2025-02-14	1.0000	1.0000	1.0000	1.0000	+5.263%	20	1,100	+115.000%
2025-02-13	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,100	+126.316%
2025-02-12	0.9500	1.0000	0.9400	1.0000	+5.263%	5	1,100	+115.000%
2025-02-10	1.0000	1.0000	0.9500	0.9500	0.000%	155	1,100	+126.316%
2025-02-07	1.0500	1.0500	0.9500	0.9500	-4.040%	40	950	+126.316%
2025-02-06	1.0000	1.0000	0.9500	0.9900	+6.452%	106	942	+117.172%
2025-02-05	0.9000	1.0000	0.8400	0.9300	-2.105%	129	838	+131.183%
2025-02-04	1.0100	1.0300	0.9500	0.9500	+4.396%	112	749	+126.316%
2025-02-03	0.9000	1.0000	0.8500	0.9100	+15.190%	72	712	+136.264%
2025-01-31	0.8600	0.8600	0.7900	0.7900	-3.659%	64	692	+172.152%
2025-01-30	0.7700	0.8200	0.7500	0.8200	+9.333%	226	676	+162.195%
2025-01-28	0.7700	0.8000	0.7500	0.7500	+7.143%	30	470	+186.667%
2025-01-27	0.6500	0.7300	0.6500	0.7000	-2.778%	144	451	+207.143%
2025-01-24	0.8000	0.8500	0.6900	0.7200	-1.370%	94	549	+198.611%
2025-01-23	0.7500	0.8000	0.7000	0.7300	+4.286%	188	514	+194.521%
2025-01-22	0.8000	0.8000	0.7000	0.7000	-14.634%	6	373	+207.143%
2025-01-21	0.8500	0.8600	0.6400	0.8200	+10.811%	105	372	+162.195%
2025-01-17	0.7500	0.9200	0.7200	0.7400	+23.333%	118	308	+190.541%
2025-01-16	0.7000	0.7300	0.6000	0.6000	-7.692%	15	308	+258.333%
2025-01-15	0.6500	0.6500	0.5500	0.6500	+30.000%	78	317	+230.769%
2025-01-14	0.5000	0.5000	0.5000	0.5000	0.000%	15	295	+330.000%
2025-01-13	0.5500	0.5500	0.5000	0.5000	-9.091%	8	280	+330.000%
2025-01-10	0.5500	0.5500	0.5500	0.5500	+14.583%	20	273	+290.909%
2025-01-08	0.5000	0.5000	0.4500	0.4800	-5.882%	9	255	+347.917%
2025-01-07	0.6500	0.6500	0.5000	0.5100	-15.000%	4	255	+321.569%
2025-01-06	0.6000	0.6000	0.6000	0.6000	+13.208%	1	253	+258.333%
2025-01-03	0.5600	0.5600	0.5200	0.5300	-11.667%	38	252	+305.660%
2025-01-02	0.5500	0.6000	0.5500	0.6000	-7.692%	16	236	+258.333%
2024-12-31	0.6500	0.6500	0.6500	0.6500	+12.069%	2	220	+230.769%
2024-12-30	0.5000	0.5800	0.5000	0.5800	+45.000%	17	220	+270.690%
2024-12-23	0.4000	0.4000	0.4000	0.4000	+33.333%	3	206	+437.500%
2024-12-19	0.3000	0.3000	0.3000	0.3000	-9.091%	6	203	+616.667%
2024-12-18	0.3300	0.3300	0.3300	0.3300	-5.714%	10	189	+551.515%
2024-12-17	0.3500	0.3500	0.3500	0.3500	0.000%	10	189	+514.286%
2024-12-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	179	+514.286%
2024-12-13	0.3700	0.3700	0.3500	0.3500	+16.667%	6	178	+514.286%
2024-12-12	0.3000	0.3000	0.3000	0.3000	-25.000%	2	175	+616.667%
2024-12-04	0.5000	0.5000	0.4000	0.4000	-20.000%	14	173	+437.500%
2024-12-03	0.5000	0.5000	0.5000	0.5000	+42.857%	4	161	+330.000%
2024-12-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	157	+514.286%
2024-11-27	0.4200	0.4200	0.3500	0.3500	-12.500%	83	75	+514.286%
2024-11-26	0.6000	0.6000	0.4000	0.4000	-14.894%	2	75	+437.500%
2024-11-22	0.4500	0.4700	0.4500	0.4700	+17.500%	4	73	+357.447%
2024-11-21	0.4000	0.4000	0.4000	0.4000	0.000%	1	72	+437.500%
2024-11-20	0.4500	0.4500	0.4000	0.4000	0.000%	2	72	+437.500%
2024-11-19	0.4000	0.4000	0.4000	0.4000	-20.000%	5	72	+437.500%
2024-11-18	0.5000	0.5000	0.5000	0.5000	+19.048%	1	67	+330.000%
2024-11-15	0.4200	0.4200	0.4200	0.4200	+40.000%	4	66	+411.905%
2024-11-14	0.4500	0.4500	0.3000	0.3000	-40.000%	6	64	+616.667%
2024-11-12	0.4500	0.5000	0.4500	0.5000	+11.111%	6	60	+330.000%
2024-10-31	0.4500	0.4500	0.4500	0.4500	-10.000%	1	54	+377.778%
2024-10-30	0.5000	0.5000	0.5000	0.5000	-13.793%	1	53	+330.000%
2024-10-28	0.5800	0.5800	0.5800	0.5800	+7.407%	3	52	+270.690%
2024-10-25	0.5400	0.5400	0.5400	0.5400	+20.000%	2	49	+298.148%
2024-10-23	0.5000	0.5000	0.4500	0.4500	-10.000%	3	48	+377.778%
2024-10-22	0.5000	0.5000	0.5000	0.5000	0.000%	9	46	+330.000%
2024-10-18	0.5000	0.5000	0.5000	0.5000	-16.667%	2	37	+330.000%
2024-10-14	0.6000	0.6000	0.6000	0.6000	-23.077%	20	36	+258.333%
2024-10-11	0.7800	0.7800	0.7800	0.7800	+69.565%	2	16	+175.641%
2024-10-10	0.5000	0.5100	0.4600	0.4600	-16.364%	16	16	+367.391%
2024-10-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	9	+290.909%
2024-10-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	8	+290.909%
2024-10-01	0.6000	0.6000	0.6000	0.6000	+20.000%	1	7	+258.333%
2024-09-30	0.5500	0.5500	0.5000	0.5000	0.000%	6	6	+330.000%

.dark-mode .FzMDvj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzMDvj{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C1.5TMC Jan 15 2027 1.50 Call (TMC270115C00001500)option OPRA

TMC20270115C1.5
TMC Jan 15 2027 1.50 Call (TMC270115C00001500)
option OPRA