Dark

TMC20270115C1
TMC Jan 15 2027 1.00 Call (TMC270115C00001000)
option OPRA

EOD

Sep 29, 2026

2.80-9.677%(-0.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8000	2.9700	2.8000	2.8000	-9.677%	32	2,624	0.000%
2026-09-21	3.1000	3.1000	3.1000	3.1000	+15.242%	2	2,626	-9.677%
2026-09-18	2.6900	2.6900	2.6900	2.6900	-5.282%	2	2,629	+4.089%
2026-09-17	2.7600	2.9000	2.7600	2.8400	+13.600%	10	2,631	-1.408%
2026-09-16	2.5000	2.5000	2.5000	2.5000	-9.747%	2	2,631	+12.000%
2026-09-15	2.7100	2.7700	2.7100	2.7700	-18.529%	12	2,631	+1.083%
2026-09-04	3.4000	3.4000	3.4000	3.4000	-5.556%	1	2,635	-17.647%
2026-09-03	3.6000	3.6000	3.6000	3.6000	-5.263%	2	2,635	-22.222%
2026-08-31	3.8000	3.8000	3.8000	3.8000	-2.564%	1	2,635	-26.316%
2026-08-28	3.9000	3.9000	3.9000	3.9000	+30.000%	2	2,634	-28.205%
2026-08-18	3.0000	3.0000	3.0000	3.0000	+3.448%	1	2,633	-6.667%
2026-08-17	2.9000	2.9000	2.9000	2.9000	+3.203%	1	2,633	-3.448%
2026-08-05	2.8100	2.8100	2.8100	2.8100	+17.083%	1	2,632	-0.356%
2026-07-29	2.5400	2.5400	2.4000	2.4000	-6.250%	9	2,632	+16.667%
2026-07-28	2.5600	2.5600	2.5600	2.5600	-8.571%	1	2,632	+9.375%
2026-07-27	2.8000	2.8000	2.8000	2.8000	-4.110%	1	2,633	0.000%
2026-07-21	2.9200	2.9200	2.9200	2.9200	-10.154%	1	2,633	-4.110%
2026-07-02	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,632	-13.846%
2026-06-29	3.1000	3.2700	3.1000	3.2500	-5.797%	11	2,632	-13.846%
2026-06-25	3.5000	3.5400	3.4000	3.4500	-4.167%	10	2,641	-18.841%
2026-06-24	3.6500	3.6500	3.6000	3.6000	-10.000%	2	2,642	-22.222%
2026-06-22	4.3200	4.3200	4.0000	4.0000	-5.882%	2	2,642	-30.000%
2026-06-12	4.2500	4.2500	4.2500	4.2500	+6.250%	1	2,642	-34.118%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-3.614%	1	2,642	-30.000%
2026-06-08	4.1500	4.1500	4.1500	4.1500	-4.598%	1	2,641	-32.530%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-15.205%	3	2,641	-35.632%
2026-06-04	5.1300	5.1300	5.1300	5.1300	-9.204%	1	2,638	-45.419%
2026-06-02	5.4500	5.6500	5.4500	5.6500	+2.727%	3	2,639	-50.442%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+35.135%	4	2,639	-49.091%
2026-05-19	4.0000	4.0700	4.0000	4.0700	-8.539%	5	2,645	-31.204%
2026-05-18	4.7000	4.7000	4.4500	4.4500	-3.261%	2	2,644	-37.079%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-7.071%	1	2,644	-39.130%
2026-05-11	4.9500	4.9500	4.9500	4.9500	0.000%	1	2,644	-43.434%
2026-05-07	4.9500	4.9500	4.9500	4.9500	-1.000%	1	2,643	-43.434%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+16.550%	1	2,643	-44.000%
2026-05-05	4.2900	4.2900	4.2900	4.2900	+0.941%	1	2,643	-34.732%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-5.556%	6	2,643	-34.118%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+5.386%	1	2,644	-37.778%
2026-04-27	4.2700	4.2700	4.2700	4.2700	+0.471%	1	2,644	-34.426%
2026-04-24	4.1500	4.2500	4.1500	4.2500	-2.299%	3	2,645	-34.118%
2026-04-23	4.4000	4.4500	4.0000	4.3500	-9.375%	8	2,647	-35.632%
2026-04-22	4.7000	4.8000	4.7000	4.8000	+9.840%	2	2,649	-41.667%
2026-04-21	4.5500	4.5500	4.2500	4.3700	+2.824%	4	2,652	-35.927%
2026-04-16	4.2500	4.2500	4.2500	4.2500	+4.938%	1	2,652	-34.118%
2026-04-15	4.1000	4.2000	4.0500	4.0500	+9.459%	6	2,651	-30.864%
2026-04-13	3.6300	3.7000	3.6300	3.7000	+8.824%	6	2,651	-24.324%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-9.333%	1	2,645	-17.647%
2026-04-08	3.7500	3.7500	3.7500	3.7500	+7.143%	1	2,644	-25.333%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-4.110%	1	2,643	-20.000%
2026-04-06	3.6500	3.6500	3.6500	3.6500	0.000%	1	2,642	-23.288%
2026-04-02	3.7000	3.7000	3.6500	3.6500	-2.667%	2	2,641	-23.288%
2026-04-01	3.7500	3.7500	3.7500	3.7500	+5.634%	1	2,641	-25.333%
2026-03-31	3.5500	3.5500	3.5500	3.5500	+12.342%	1	2,640	-21.127%
2026-03-30	3.1600	3.1600	3.1600	3.1600	-5.672%	1	2,640	-11.392%
2026-03-27	3.7500	3.8300	3.3500	3.3500	-9.459%	5	2,640	-16.418%
2026-03-26	3.7000	3.7000	3.7000	3.7000	0.000%	1	2,638	-24.324%
2026-03-24	4.0000	4.0000	3.7000	3.7000	-9.091%	8	2,638	-24.324%
2026-03-23	4.0700	4.0700	4.0700	4.0700	-7.500%	1	2,638	-31.204%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-24.138%	1	2,638	-36.364%
2026-03-19	5.8000	5.8000	5.8000	5.8000	+18.367%	1	2,638	-51.724%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-3.922%	1	2,638	-42.857%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+0.990%	1	2,637	-45.098%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+2.020%	1	2,636	-44.554%
2026-03-13	5.3000	5.3000	4.9500	4.9500	-7.477%	2	2,635	-43.434%
2026-03-12	5.2500	5.5500	5.2500	5.3500	+9.184%	7	2,633	-47.664%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-2.970%	1	2,631	-42.857%
2026-02-23	5.0500	5.0500	5.0500	5.0500	-32.215%	1	2,632	-44.554%
2026-01-28	7.4500	7.4500	7.4500	7.4500	+11.194%	2	2,633	-62.416%
2026-01-27	6.7000	6.7000	6.7000	6.7000	0.000%	1	2,635	-58.209%
2026-01-26	6.7000	6.7000	6.7000	6.7000	-21.176%	2	2,635	-58.209%
2026-01-23	8.1400	8.5000	8.1400	8.5000	+6.250%	4	2,683	-67.059%
2026-01-22	8.0500	8.1000	8.0000	8.0000	+33.333%	8	2,683	-65.000%
2026-01-02	5.6000	6.0000	5.6000	6.0000	0.000%	4	2,683	-53.333%
2025-12-16	4.9000	6.0000	4.9000	6.0000	-9.091%	12	2,682	-53.333%
2025-12-11	6.6000	6.6000	6.6000	6.6000	-3.226%	1	2,684	-57.576%
2025-12-04	6.8200	6.8200	6.8200	6.8200	+4.923%	1	2,684	-58.944%
2025-12-03	6.4000	6.5000	6.3000	6.5000	+1.562%	8	2,686	-56.923%
2025-12-02	6.1700	6.4000	6.1700	6.4000	+25.490%	12	2,687	-56.250%
2025-11-26	4.6000	5.1000	4.6000	5.1000	+27.500%	6	2,684	-45.098%
2025-11-25	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,684	-30.000%
2025-11-18	4.0000	4.3000	4.0000	4.3000	+7.500%	72	2,685	-34.884%
2025-11-17	4.2000	4.2000	4.0000	4.0000	-1.961%	52	2,676	-30.000%
2025-11-14	4.0600	4.0800	4.0600	4.0800	+13.333%	2	2,671	-31.373%
2025-11-13	3.6000	3.6000	3.6000	3.6000	-25.000%	1	2,669	-22.222%
2025-11-11	4.8000	4.8000	4.8000	4.8000	-15.194%	5	2,669	-41.667%
2025-11-04	4.0000	5.6600	4.0000	5.6600	-7.213%	10	2,670	-50.530%
2025-10-29	6.1000	6.1000	6.1000	6.1000	-3.328%	2	2,680	-54.098%
2025-10-23	6.3000	6.3100	6.3000	6.3100	+3.443%	2	2,679	-55.626%
2025-10-22	6.1000	6.1000	6.1000	6.1000	-15.160%	1	2,680	-54.098%
2025-10-17	7.0000	7.1900	6.8000	7.1900	-25.876%	4	2,681	-61.057%
2025-10-14	9.7000	9.7000	9.7000	9.7000	+0.518%	1	2,683	-71.134%
2025-10-13	9.3000	9.6500	9.2000	9.6500	+18.405%	6	2,684	-70.984%
2025-10-10	8.1500	8.1500	8.1500	8.1500	-2.976%	2	2,694	-65.644%
2025-10-09	8.4000	8.4000	8.4000	8.4000	+5.000%	1	2,696	-66.667%
2025-10-08	8.0000	8.0000	8.0000	8.0000	-9.091%	1	2,695	-65.000%
2025-10-07	7.1000	8.8000	7.1000	8.8000	+46.667%	28	2,711	-68.182%
2025-10-02	6.0000	6.0000	6.0000	6.0000	+10.092%	1	2,711	-53.333%
2025-09-30	5.4500	5.4500	5.4500	5.4500	-0.909%	1	2,711	-48.624%
2025-09-25	5.5000	5.5000	5.5000	5.5000	+6.796%	10	2,711	-49.091%
2025-09-24	5.4000	5.4000	5.1500	5.1500	+11.957%	3	2,721	-45.631%
2025-09-19	4.6000	4.6000	4.6000	4.6000	0.000%	2	2,720	-39.130%
2025-09-16	4.6000	4.6000	4.6000	4.6000	+6.977%	2	2,722	-39.130%
2025-09-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,724	-34.884%
2025-09-08	4.2000	4.2000	4.2000	4.2000	-2.326%	10	2,724	-33.333%
2025-09-02	4.3000	4.3000	4.3000	4.3000	+2.381%	2	2,734	-34.884%
2025-08-29	4.2000	4.2000	4.2000	4.2000	0.000%	1	2,735	-33.333%
2025-08-25	4.2000	4.2000	4.2000	4.2000	+5.000%	10	2,735	-33.333%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+1.010%	1	2,735	-30.000%
2025-08-21	3.9000	3.9600	3.9000	3.9600	+13.143%	4	2,734	-29.293%
2025-08-20	3.4000	3.5000	3.4000	3.5000	-10.256%	2	2,730	-20.000%
2025-08-15	4.2000	4.2000	3.8000	3.9000	-9.302%	5	2,731	-28.205%
2025-08-14	4.3000	4.3000	4.3000	4.3000	-2.273%	1	2,732	-34.884%
2025-08-13	4.4000	4.4000	4.4000	4.4000	0.000%	12	2,761	-36.364%
2025-08-12	4.3000	4.4000	4.3000	4.4000	0.000%	4	2,773	-36.364%
2025-08-11	3.8000	4.4000	3.8000	4.4000	-6.383%	5	2,771	-36.364%
2025-08-08	4.7000	4.7000	4.7000	4.7000	+23.684%	1	2,767	-40.426%
2025-08-06	3.8000	3.8000	3.8000	3.8000	-22.449%	1	2,767	-26.316%
2025-08-04	4.9000	4.9000	4.9000	4.9000	-2.000%	1	2,768	-42.857%
2025-07-31	4.9000	5.0000	4.9000	5.0000	-11.817%	17	2,767	-44.000%
2025-07-29	6.0600	6.0600	5.6300	5.6700	-11.406%	15	2,783	-50.617%
2025-07-28	6.4000	6.4000	6.4000	6.4000	-11.111%	1	2,788	-56.250%
2025-07-24	7.2000	7.2000	7.2000	7.2000	+10.769%	51	2,789	-61.111%
2025-07-23	6.6900	6.6900	6.5000	6.5000	-2.402%	80	2,837	-56.923%
2025-07-18	6.8200	6.8200	6.6300	6.6600	-3.618%	4	2,842	-57.958%
2025-07-17	6.9000	6.9100	6.9000	6.9100	+25.636%	2	2,843	-59.479%
2025-07-16	5.5000	5.5000	5.5000	5.5000	-12.698%	1	2,843	-49.091%
2025-07-14	6.3000	6.3000	6.3000	6.3000	+11.111%	10	2,845	-55.556%
2025-07-11	5.6600	5.6700	5.6000	5.6700	-3.571%	3	2,855	-50.617%
2025-07-10	6.1000	6.1000	5.8800	5.8800	+10.112%	2	2,857	-52.381%
2025-07-09	5.5000	5.5000	5.2200	5.3400	-4.643%	4	2,861	-47.566%
2025-07-08	5.6000	5.6000	5.6000	5.6000	-9.677%	2	2,863	-50.000%
2025-07-07	6.2000	6.2000	6.2000	6.2000	0.000%	1	2,865	-54.839%
2025-07-03	5.6000	6.2000	5.4000	6.2000	+19.231%	13	2,877	-54.839%
2025-07-02	5.0000	5.2000	5.0000	5.2000	+3.175%	3	2,877	-46.154%
2025-07-01	4.9000	5.0400	4.7000	5.0400	-9.515%	7	2,875	-44.444%
2025-06-30	5.5700	5.5700	5.5700	5.5700	-6.856%	1	2,881	-49.731%
2025-06-27	5.9800	5.9800	5.9800	5.9800	-5.827%	1	2,880	-53.177%
2025-06-26	6.3500	6.3500	6.3500	6.3500	+5.833%	4	2,883	-55.906%
2025-06-25	6.0000	6.0000	6.0000	6.0000	+1.868%	2	2,885	-53.333%
2025-06-24	5.4000	5.8900	5.4000	5.8900	+7.875%	3	2,885	-52.462%
2025-06-23	5.6400	5.6400	5.4400	5.4600	-28.158%	15	2,882	-48.718%
2025-06-20	6.9000	7.6000	6.9000	7.6000	+22.581%	24	2,890	-63.158%
2025-06-18	6.0000	6.2000	6.0000	6.2000	+26.531%	6	2,984	-54.839%
2025-06-17	4.9000	4.9000	4.9000	4.9000	+13.689%	1	2,984	-42.857%
2025-06-16	4.0000	4.4000	4.0000	4.3100	+10.513%	61	2,984	-35.035%
2025-06-12	3.5000	4.0000	3.5000	3.9000	+14.706%	20	3,014	-28.205%
2025-06-11	3.0000	3.4000	3.0000	3.4000	-5.556%	34	3,015	-17.647%
2025-06-09	3.3000	3.6000	3.3000	3.6000	+19.601%	4	3,029	-22.222%
2025-06-02	3.0300	3.1000	2.9500	3.0100	-11.471%	19	3,026	-6.977%
2025-05-30	3.6000	3.6000	3.4000	3.4000	-12.821%	32	3,032	-17.647%
2025-05-28	4.0400	4.0400	3.9000	3.9000	+11.429%	2	3,016	-28.205%
2025-05-27	4.0000	4.1900	3.5000	3.5000	+5.740%	385	3,116	-20.000%
2025-05-23	3.3100	3.3100	3.3100	3.3100	-5.429%	2	3,179	-15.408%
2025-05-22	3.5000	3.5000	3.4000	3.5000	+1.449%	11	3,179	-20.000%
2025-05-20	3.4000	3.7000	3.4000	3.4500	+1.471%	12	3,169	-18.841%
2025-05-19	2.8000	3.9500	2.5500	3.4000	+26.866%	572	3,159	-17.647%
2025-05-16	2.8000	2.8000	2.4600	2.6800	+19.643%	208	2,651	+4.478%
2025-05-15	2.2900	2.5000	2.2400	2.2400	-10.400%	19	2,634	+25.000%
2025-05-14	2.5000	2.5000	2.5000	2.5000	+19.048%	1	2,632	+12.000%
2025-05-13	2.1000	2.1000	2.1000	2.1000	-14.286%	1	2,632	+33.333%
2025-05-12	2.4000	2.4500	2.4000	2.4500	+11.364%	7	2,631	+14.286%
2025-05-09	2.2000	2.2000	2.2000	2.2000	+7.317%	36	2,632	+27.273%
2025-05-07	2.2500	2.2500	2.0500	2.0500	-12.766%	4	2,634	+36.585%
2025-05-06	2.3500	2.3500	2.3500	2.3500	+14.634%	1	2,631	+19.149%
2025-05-05	2.0500	2.0500	2.0500	2.0500	-8.889%	20	2,710	+36.585%
2025-05-02	2.0500	2.5500	2.0500	2.2500	+2.273%	34	2,710	+24.444%
2025-05-01	2.2000	2.2000	2.2000	2.2000	-10.204%	1	2,699	+27.273%
2025-04-29	2.6500	2.6500	2.4500	2.4500	-7.547%	2	2,698	+14.286%
2025-04-28	2.6500	2.6500	2.6500	2.6500	+15.217%	1	2,698	+5.660%
2025-04-25	2.4500	2.4500	2.2000	2.3000	-25.806%	196	2,698	+21.739%
2025-04-24	3.1000	3.1000	3.1000	3.1000	+77.143%	4	2,734	-9.677%
2025-04-23	1.6500	1.8500	1.6500	1.7500	+9.375%	35	2,730	+60.000%
2025-04-22	2.0000	2.0000	1.6000	1.6000	0.000%	11	2,710	+75.000%
2025-04-21	1.6000	1.6000	1.6000	1.6000	-20.000%	6	2,699	+75.000%
2025-04-17	2.1000	2.2000	2.0000	2.0000	+8.108%	25	2,692	+40.000%
2025-04-16	2.2000	2.2000	1.8500	1.8500	-11.905%	3	2,692	+51.351%
2025-04-15	2.5000	2.5000	2.0000	2.1000	+6.061%	116	2,693	+33.333%
2025-04-14	1.6200	1.9800	1.5500	1.9800	+72.174%	64	2,647	+41.414%
2025-04-10	1.1500	1.2500	1.1500	1.1500	+4.545%	22	2,615	+143.478%
2025-04-09	1.1000	1.1000	1.1000	1.1000	-4.348%	2	2,605	+154.545%
2025-04-07	1.1500	1.1500	1.1500	1.1500	-4.167%	9	2,607	+143.478%
2025-04-04	1.2000	1.2000	1.2000	1.2000	+2.564%	10	2,598	+133.333%
2025-04-03	1.2500	1.2500	1.1700	1.1700	+1.739%	963	2,593	+139.316%
2025-04-02	1.0000	1.1500	1.0000	1.1500	+13.861%	4	1,771	+143.478%
2025-04-01	1.0900	1.0900	1.0000	1.0100	+1.000%	35	1,771	+177.228%
2025-03-31	1.0600	1.0700	0.9500	1.0000	-16.667%	42	1,736	+180.000%
2025-03-28	1.2000	1.2000	1.2000	1.2000	+20.000%	4	1,734	+133.333%
2025-03-27	1.0000	1.0500	1.0000	1.0000	0.000%	28	1,736	+180.000%
2025-03-26	1.0500	1.0500	1.0000	1.0000	-8.257%	9	1,709	+180.000%
2025-03-24	1.1500	1.1500	1.0900	1.0900	-0.909%	16	1,703	+156.881%
2025-03-21	1.0500	1.1500	0.9500	1.1000	+4.762%	104	1,712	+154.545%
2025-03-20	1.0500	1.0500	1.0500	1.0500	-12.500%	21	1,707	+166.667%
2025-03-19	1.1600	1.2000	1.1000	1.2000	+14.286%	21	1,709	+133.333%
2025-03-18	1.0500	1.1000	1.0500	1.0500	-8.696%	50	1,708	+166.667%
2025-03-17	1.3400	1.3400	0.9500	1.1500	-4.167%	25	1,708	+143.478%
2025-03-14	1.2500	1.2500	1.0000	1.2000	+9.091%	90	1,695	+133.333%
2025-03-13	1.4300	1.4300	1.0500	1.1000	+4.762%	41	1,656	+154.545%
2025-03-12	1.0800	1.4500	1.0500	1.0500	0.000%	28	1,656	+166.667%
2025-03-11	1.0000	1.1000	1.0000	1.0500	-4.545%	64	1,661	+166.667%
2025-03-10	1.1800	1.2000	1.1000	1.1000	0.000%	9	1,669	+154.545%
2025-03-07	1.1800	1.1800	1.1000	1.1000	-9.091%	16	1,664	+154.545%
2025-03-06	1.3000	1.3000	1.2000	1.2100	+5.217%	16	1,659	+131.405%
2025-03-05	1.1000	1.1500	1.1000	1.1500	+9.524%	14	1,659	+143.478%
2025-03-04	0.9900	1.0500	0.9900	1.0500	0.000%	6	1,648	+166.667%
2025-03-03	1.1000	1.1000	1.0500	1.0500	-4.545%	4	1,646	+166.667%
2025-02-28	1.1000	1.1000	1.1000	1.1000	-0.901%	6	1,642	+154.545%
2025-02-27	1.1500	1.2000	1.0600	1.1100	-8.264%	33	1,639	+152.252%
2025-02-26	1.5000	1.5000	1.0000	1.2100	+3.419%	35	1,627	+131.405%
2025-02-25	1.1000	1.1800	1.0000	1.1700	-10.000%	100	1,620	+139.316%
2025-02-24	1.3900	1.3900	1.2700	1.3000	+13.043%	11	1,634	+115.385%
2025-02-21	1.1500	1.1500	1.1500	1.1500	-23.333%	4	1,623	+143.478%
2025-02-20	1.4700	1.5000	1.4700	1.5000	-3.846%	110	1,625	+86.667%
2025-02-19	1.6300	1.6300	1.4900	1.5600	+8.333%	62	1,527	+79.487%
2025-02-18	1.1300	1.4400	1.1300	1.4400	+26.316%	56	1,586	+94.444%
2025-02-14	1.1400	1.1400	1.1400	1.1400	+42.500%	2	1,599	+145.614%
2025-02-13	1.1100	1.3000	0.8000	0.8000	-29.204%	107	1,565	+250.000%
2025-02-12	1.1000	1.1700	1.0500	1.1300	+2.727%	160	1,565	+147.788%
2025-02-11	1.0800	1.1000	1.0800	1.1000	+0.917%	31	1,547	+154.545%
2025-02-10	1.1000	1.1000	1.0900	1.0900	-2.679%	15	1,542	+156.881%
2025-02-07	1.1600	1.1600	1.1200	1.1200	+6.667%	146	1,542	+150.000%
2025-02-06	1.1000	1.1000	1.0500	1.0500	-7.080%	6	1,549	+166.667%
2025-02-05	1.0500	1.1300	1.0500	1.1300	+2.727%	6	1,553	+147.788%
2025-02-04	1.1900	1.2000	1.1000	1.1000	+4.762%	54	1,547	+154.545%
2025-02-03	1.0700	1.1000	1.0500	1.0500	+5.000%	80	1,494	+166.667%
2025-01-31	0.9700	1.0500	0.9400	1.0000	+2.041%	60	1,460	+180.000%
2025-01-30	0.9000	0.9800	0.8500	0.9800	+22.500%	23	1,462	+185.714%
2025-01-29	0.8000	0.8000	0.7900	0.8000	-5.882%	20	1,456	+250.000%
2025-01-27	0.9300	0.9300	0.8000	0.8500	-11.458%	53	1,441	+229.412%
2025-01-24	1.0000	1.0000	0.8500	0.9600	+12.941%	40	1,393	+191.667%
2025-01-23	0.8000	0.8500	0.8000	0.8500	-7.609%	7	1,387	+229.412%
2025-01-22	0.9500	0.9500	0.9200	0.9200	-8.000%	4	1,389	+204.348%
2025-01-21	1.0000	1.0000	0.7000	1.0000	+16.279%	227	1,385	+180.000%
2025-01-17	1.0000	1.1500	0.8600	0.8600	-4.444%	144	1,572	+225.581%
2025-01-16	0.7500	0.9900	0.6500	0.9000	+30.435%	132	1,572	+211.111%
2025-01-15	0.5500	0.7700	0.5500	0.6900	+25.455%	71	1,500	+305.797%
2025-01-14	0.5000	0.6000	0.5000	0.5500	-3.509%	61	1,480	+409.091%
2025-01-13	0.6000	0.6000	0.5000	0.5700	-43.000%	14	1,487	+391.228%
2025-01-10	0.6500	1.1700	0.6500	1.0000	+81.818%	110	1,477	+180.000%
2025-01-08	0.6300	0.6300	0.5500	0.5500	-6.780%	143	1,321	+409.091%
2025-01-07	0.5900	0.5900	0.5900	0.5900	+5.357%	1	1,321	+374.576%
2025-01-06	0.6600	0.6600	0.5600	0.5600	-18.841%	12	1,320	+400.000%
2025-01-03	0.7500	0.7500	0.6900	0.6900	+6.154%	8	1,308	+305.797%
2025-01-02	0.6200	0.6500	0.6000	0.6500	0.000%	4	1,306	+330.769%
2024-12-31	0.6500	0.6500	0.6500	0.6500	+8.333%	12	1,303	+330.769%
2024-12-30	0.5500	0.6000	0.5000	0.6000	0.000%	123	1,303	+366.667%
2024-12-27	0.5000	0.6000	0.5000	0.6000	+25.000%	84	1,254	+366.667%
2024-12-24	0.5000	0.5000	0.4800	0.4800	+11.628%	51	1,162	+483.333%
2024-12-23	0.4000	0.4500	0.3700	0.4300	+7.500%	27	1,162	+551.163%
2024-12-20	0.4000	0.4000	0.3500	0.4000	+14.286%	34	1,141	+600.000%
2024-12-19	0.4000	0.4000	0.3000	0.3500	-12.500%	71	1,108	+700.000%
2024-12-18	0.4000	0.4000	0.4000	0.4000	+33.333%	11	1,093	+600.000%
2024-12-17	0.3000	0.3000	0.3000	0.3000	-28.571%	20	1,082	+833.333%
2024-12-16	0.4000	0.4200	0.4000	0.4200	+5.000%	51	1,051	+566.667%
2024-12-13	0.4000	0.4000	0.4000	0.4000	-14.894%	22	1,051	+600.000%
2024-12-12	0.4000	0.5000	0.4000	0.4700	+6.818%	29	1,040	+495.745%
2024-12-11	0.4400	0.4400	0.4400	0.4400	+10.000%	2	1,011	+536.364%
2024-12-10	0.4500	0.5500	0.4000	0.4000	-11.111%	44	1,003	+600.000%
2024-12-09	0.4500	0.4500	0.4500	0.4500	-10.000%	16	959	+522.222%
2024-12-06	0.4500	0.5000	0.4200	0.5000	+11.111%	20	943	+460.000%
2024-12-05	0.4500	0.4600	0.3900	0.4500	-10.000%	92	933	+522.222%
2024-12-04	0.6500	0.6500	0.4800	0.5000	+4.167%	121	881	+460.000%
2024-12-03	0.5500	0.5500	0.4800	0.4800	-11.111%	53	760	+483.333%
2024-12-02	0.4000	0.5400	0.4000	0.5400	+35.000%	158	707	+418.519%
2024-11-29	0.4000	0.4000	0.4000	0.4000	-11.111%	8	549	+600.000%
2024-11-26	0.4500	0.4500	0.4500	0.4500	-29.688%	3	545	+522.222%
2024-11-25	0.6400	0.6400	0.6400	0.6400	+28.000%	11	542	+337.500%
2024-11-22	0.5000	0.5000	0.5000	0.5000	0.000%	8	531	+460.000%
2024-11-21	0.5000	0.5000	0.5000	0.5000	-12.281%	11	516	+460.000%
2024-11-20	0.9000	0.9000	0.5000	0.5700	+3.636%	35	516	+391.228%
2024-11-19	0.5000	0.5500	0.5000	0.5500	0.000%	100	481	+409.091%
2024-11-15	0.5500	0.6000	0.5500	0.5500	+5.769%	6	381	+409.091%
2024-11-14	0.5500	0.5500	0.5000	0.5200	-5.455%	28	378	+438.462%
2024-11-13	0.5000	0.5500	0.5000	0.5500	+10.000%	3	350	+409.091%
2024-11-12	0.5500	0.5900	0.5000	0.5000	0.000%	30	347	+460.000%
2024-11-11	0.5000	0.5000	0.5000	0.5000	0.000%	2	326	+460.000%
2024-11-08	0.8500	0.8500	0.5000	0.5000	-50.000%	18	324	+460.000%
2024-11-07	1.0000	1.0000	1.0000	1.0000	+66.667%	10	315	+180.000%
2024-11-06	0.6800	0.6800	0.6000	0.6000	+9.091%	15	310	+366.667%
2024-10-31	0.5500	0.5500	0.5200	0.5500	+12.245%	113	295	+409.091%
2024-10-30	0.5500	0.5500	0.4900	0.4900	-10.909%	14	208	+471.429%
2024-10-29	0.6000	0.6000	0.5500	0.5500	-8.333%	70	198	+409.091%
2024-10-28	0.6000	0.6000	0.6000	0.6000	+9.091%	5	128	+366.667%
2024-10-24	0.5500	0.5500	0.5500	0.5500	-5.172%	5	123	+409.091%
2024-10-23	0.6000	0.6000	0.5500	0.5800	+5.455%	7	118	+382.759%
2024-10-22	0.6000	0.6000	0.5500	0.5500	-11.290%	40	111	+409.091%
2024-10-21	0.6200	0.6200	0.6200	0.6200	+12.727%	1	71	+351.613%
2024-10-18	0.5500	0.5500	0.5500	0.5500	-8.333%	20	70	+409.091%
2024-10-16	0.6000	0.6000	0.6000	0.6000	+9.091%	5	60	+366.667%
2024-10-11	0.7000	0.7000	0.5100	0.5500	-26.667%	80	55	+409.091%
2024-09-26	0.7500	0.7500	0.7500	0.7500	+25.000%	5	15	+273.333%
2024-09-20	0.7000	0.7000	0.6000	0.6000	-29.412%	16	10	+366.667%
2024-09-18	0.8500	0.8500	0.8500	0.8500	0.000%	2	2	+229.412%

.dark-mode .CF6mM9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CF6mM9{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C1TMC Jan 15 2027 1.00 Call (TMC270115C00001000)option OPRA

TMC20270115C1
TMC Jan 15 2027 1.00 Call (TMC270115C00001000)
option OPRA