Dark

TMC20270115C10
TMC Jan 15 2027 10.00 Call (TMC270115C00010000)
option OPRA

EOD

Aug 5, 2026

0.2200-8.333%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2800	0.2800	0.2200	0.2200	-8.333%	2	16,377	0.000%
2026-08-04	0.2400	0.2400	0.2300	0.2400	+26.316%	3	16,376	-8.333%
2026-08-03	0.1800	0.2000	0.1600	0.1900	-5.000%	103	16,375	+15.789%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+5.263%	1	16,417	+10.000%
2026-07-30	0.1800	0.1900	0.1800	0.1900	-9.524%	4	16,416	+15.789%
2026-07-29	0.2600	0.2600	0.1700	0.2100	+5.000%	677	16,414	+4.762%
2026-07-28	0.1800	0.2000	0.1800	0.2000	-16.667%	66	16,846	+10.000%
2026-07-27	0.2100	0.2400	0.2100	0.2400	+14.286%	40	16,894	-8.333%
2026-07-24	0.2200	0.2200	0.2100	0.2100	-19.231%	13	16,908	+4.762%
2026-07-23	0.2500	0.2600	0.2500	0.2600	0.000%	3	16,897	-15.385%
2026-07-22	0.3200	0.3200	0.2600	0.2600	-10.345%	6	16,896	-15.385%
2026-07-21	0.2600	0.3100	0.2600	0.2900	+26.087%	21	16,895	-24.138%
2026-07-20	0.2400	0.2500	0.2100	0.2300	-8.000%	25	16,901	-4.348%
2026-07-17	0.2300	0.2500	0.1600	0.2500	+4.167%	57	16,906	-12.000%
2026-07-16	0.2800	0.2800	0.2400	0.2400	-27.273%	101	16,871	-8.333%
2026-07-15	0.3300	0.3400	0.2900	0.3300	-2.941%	36	16,887	-33.333%
2026-07-14	0.3300	0.3500	0.3300	0.3400	+25.926%	96	16,892	-35.294%
2026-07-13	0.2900	0.3000	0.2600	0.2700	-22.857%	27	16,817	-18.519%
2026-07-10	0.2700	0.3500	0.2700	0.3500	+9.375%	13	16,836	-37.143%
2026-07-09	0.3400	0.3500	0.3000	0.3200	-3.030%	14	16,847	-31.250%
2026-07-08	0.3000	0.3300	0.2800	0.3300	-2.941%	809	16,847	-33.333%
2026-07-07	0.3200	0.3400	0.2700	0.3400	-2.857%	515	16,156	-35.294%
2026-07-06	0.3600	0.3800	0.3500	0.3500	0.000%	9	15,685	-37.143%
2026-07-02	0.4300	0.4400	0.3500	0.3500	-10.256%	40	15,705	-37.143%
2026-07-01	0.5100	0.5100	0.3900	0.3900	-2.500%	80	15,705	-43.590%
2026-06-30	0.4000	0.4200	0.4000	0.4000	0.000%	241	15,638	-45.000%
2026-06-29	0.3100	0.4000	0.3100	0.4000	+2.564%	452	15,640	-45.000%
2026-06-26	0.4500	0.4600	0.3900	0.3900	-13.333%	75	16,055	-43.590%
2026-06-25	0.4700	0.4700	0.4000	0.4500	-4.255%	51	16,007	-51.111%
2026-06-24	0.5500	0.5500	0.4300	0.4700	-14.545%	518	15,998	-53.191%
2026-06-23	0.6000	0.6500	0.5500	0.5500	-15.385%	63	16,221	-60.000%
2026-06-22	0.6500	0.6900	0.6400	0.6500	0.000%	81	16,182	-66.154%
2026-06-18	0.8200	0.8200	0.6500	0.6500	-9.722%	44	16,166	-66.154%
2026-06-17	0.8500	0.8500	0.7200	0.7200	-1.370%	22	16,166	-69.444%
2026-06-16	0.7600	0.8600	0.6600	0.7300	-13.095%	49	16,166	-69.863%
2026-06-15	0.9000	0.9300	0.8300	0.8400	-6.667%	29	16,166	-73.810%
2026-06-12	0.7300	0.9800	0.7300	0.9000	+21.622%	135	16,166	-75.556%
2026-06-11	0.6700	0.7400	0.6500	0.7400	+17.460%	731	16,166	-70.270%
2026-06-10	0.6700	0.7500	0.6000	0.6300	-5.970%	32	16,269	-65.079%
2026-06-09	0.7600	0.7600	0.6500	0.6700	-10.667%	279	16,243	-67.164%
2026-06-08	0.8100	0.8100	0.7500	0.7500	-3.846%	105	16,108	-70.667%
2026-06-05	1.0200	1.0200	0.6900	0.7800	-30.357%	560	16,040	-71.795%
2026-06-04	0.9700	1.1800	0.9700	1.1200	0.000%	205	15,680	-80.357%
2026-06-03	1.2500	1.2500	1.1100	1.1200	-13.846%	274	15,751	-80.357%
2026-06-02	1.2800	1.3800	1.2800	1.3000	+8.333%	245	15,525	-83.077%
2026-06-01	1.2200	1.3700	1.1800	1.2000	+8.108%	365	15,418	-81.667%
2026-05-29	1.0500	1.1500	1.0100	1.1100	-3.478%	143	15,433	-80.180%
2026-05-28	0.9700	1.3600	0.9700	1.1500	+21.053%	389	15,324	-80.870%
2026-05-27	0.8600	0.9500	0.8600	0.9500	+5.556%	368	15,199	-76.842%
2026-05-26	0.8800	1.0000	0.8500	0.9000	+1.124%	376	14,863	-75.556%
2026-05-22	0.8000	0.9100	0.7500	0.8900	+15.584%	178	14,760	-75.281%
2026-05-21	0.6800	0.8500	0.6800	0.7700	+6.944%	32	14,861	-71.429%
2026-05-20	0.7000	0.7300	0.6400	0.7200	+7.463%	190	14,861	-69.444%
2026-05-19	0.7000	0.7400	0.6500	0.6700	-12.987%	80	14,771	-67.164%
2026-05-18	0.8300	0.8600	0.7200	0.7700	-13.483%	197	14,771	-71.429%
2026-05-15	0.8900	0.9500	0.8500	0.8900	-10.101%	212	14,771	-75.281%
2026-05-14	0.9900	1.0500	0.8500	0.9900	+4.211%	49	14,636	-77.778%
2026-05-13	0.8900	1.0000	0.8900	0.9500	0.000%	48	14,623	-76.842%
2026-05-12	1.0000	1.0700	0.8800	0.9500	-13.636%	236	14,623	-76.842%
2026-05-11	1.1800	1.1900	1.0100	1.1000	+6.796%	469	14,623	-80.000%
2026-05-08	1.0800	1.1800	0.9600	1.0300	-1.905%	214	14,137	-78.641%
2026-05-07	1.1900	1.3500	1.0000	1.0500	-11.765%	469	13,937	-79.048%
2026-05-06	0.8600	1.2700	0.8600	1.1900	+46.914%	797	13,752	-81.513%
2026-05-05	0.8700	0.8700	0.7700	0.8100	-10.989%	87	13,501	-72.840%
2026-05-04	0.8800	0.9100	0.8200	0.9100	-5.208%	208	13,427	-75.824%
2026-05-01	0.9300	0.9600	0.8800	0.9600	+12.941%	58	13,439	-77.083%
2026-04-30	0.8100	0.8500	0.7500	0.8500	+13.333%	137	13,439	-74.118%
2026-04-29	0.7600	0.7600	0.5500	0.7500	-8.537%	71	13,519	-70.667%
2026-04-28	0.7800	0.8300	0.7800	0.8200	-3.529%	65	13,469	-73.171%
2026-04-27	0.8300	0.8500	0.8300	0.8500	+3.659%	184	13,450	-74.118%
2026-04-24	0.8500	0.9800	0.7400	0.8200	-8.889%	149	13,606	-73.171%
2026-04-23	1.0000	1.0900	0.8800	0.9000	-19.643%	144	13,468	-75.556%
2026-04-22	1.0500	1.1200	0.9600	1.1200	+12.000%	5,140	13,428	-80.357%
2026-04-21	1.0500	1.0900	0.9500	1.0000	-7.407%	47	8,897	-78.000%
2026-04-20	0.9700	1.1000	0.9700	1.0800	+20.000%	40	8,897	-79.630%
2026-04-17	0.9900	1.0200	0.9000	0.9000	+9.756%	54	8,897	-75.556%
2026-04-16	0.9900	0.9900	0.8200	0.8200	-3.529%	25	8,871	-73.171%
2026-04-15	0.7500	0.9000	0.7500	0.8500	+19.718%	77	8,848	-74.118%
2026-04-14	0.7200	0.7200	0.6900	0.7100	-1.389%	48	8,828	-69.014%
2026-04-13	0.6200	0.7200	0.6200	0.7200	+16.129%	41	8,826	-69.444%
2026-04-10	0.7000	0.7000	0.5400	0.6200	-3.125%	284	8,793	-64.516%
2026-04-09	0.7300	0.7300	0.6400	0.6400	-12.329%	88	8,964	-65.625%
2026-04-08	0.7200	0.8900	0.7000	0.7300	+12.308%	278	8,880	-69.863%
2026-04-07	0.6400	0.6500	0.6000	0.6500	-9.722%	79	8,843	-66.154%
2026-04-06	0.6700	0.7500	0.6700	0.7200	+1.408%	35	8,790	-69.444%
2026-04-02	0.7300	0.7300	0.7000	0.7100	+5.970%	13	8,784	-69.014%
2026-04-01	0.8000	0.8500	0.6700	0.6700	-14.103%	33	8,784	-67.164%
2026-03-31	0.6200	0.7800	0.6000	0.7800	+36.842%	200	8,758	-71.795%
2026-03-30	0.6600	0.6600	0.5400	0.5700	-10.938%	300	8,789	-61.404%
2026-03-27	0.7800	0.8500	0.6200	0.6400	-16.883%	240	8,783	-65.625%
2026-03-26	0.8000	0.8000	0.7000	0.7700	+4.054%	337	8,843	-71.429%
2026-03-25	0.8000	0.8000	0.6500	0.7400	-5.128%	446	8,578	-70.270%
2026-03-24	0.8900	0.8900	0.7500	0.7800	-14.286%	299	8,440	-71.795%
2026-03-23	0.9700	0.9900	0.8900	0.9100	-4.211%	66	8,203	-75.824%
2026-03-20	1.0800	1.0800	0.8500	0.9500	-15.929%	1,028	8,218	-76.842%
2026-03-19	1.1500	1.1500	1.0000	1.1300	-7.377%	408	9,041	-80.531%
2026-03-18	1.4000	1.4000	1.2200	1.2200	-16.438%	45	9,140	-81.967%
2026-03-17	1.4300	1.4800	1.4200	1.4600	+4.286%	21	9,101	-84.932%
2026-03-16	1.4700	1.4700	1.3600	1.4000	+3.704%	3	9,088	-84.286%
2026-03-13	1.6500	1.6500	1.3500	1.3500	-12.903%	66	9,087	-83.704%
2026-03-12	1.6400	1.6400	1.5500	1.5500	-5.488%	19	9,110	-85.806%
2026-03-11	1.6100	1.7000	1.6000	1.6400	+1.863%	41	9,125	-86.585%
2026-03-10	1.6400	1.7000	1.6100	1.6100	-5.294%	812	9,098	-86.335%
2026-03-09	1.4000	1.7000	1.3200	1.7000	+26.866%	92	8,352	-87.059%
2026-03-06	1.4000	1.5100	1.3000	1.3400	-10.667%	213	8,341	-83.582%
2026-03-05	1.5000	1.5600	1.3900	1.5000	0.000%	272	8,339	-85.333%
2026-03-04	1.5800	1.6100	1.5000	1.5000	-3.226%	26	8,148	-85.333%
2026-03-03	1.6300	1.6300	1.4500	1.5500	-7.738%	34	8,122	-85.806%
2026-03-02	1.5800	1.7200	1.5800	1.6800	+8.387%	20	8,132	-86.905%
2026-02-27	1.6600	1.6600	1.5300	1.5500	-12.429%	22	8,131	-85.806%
2026-02-26	1.8500	1.8500	1.7000	1.7700	+4.118%	14	8,141	-87.571%
2026-02-25	1.8500	1.8500	1.7000	1.7000	-2.857%	137	8,022	-87.059%
2026-02-24	1.7700	1.7800	1.7000	1.7500	+10.063%	40	8,022	-87.429%
2026-02-23	1.4900	1.6100	1.4200	1.5900	+1.923%	1,139	7,992	-86.164%
2026-02-20	1.5800	1.6700	1.5000	1.5600	-2.500%	117	8,846	-85.897%
2026-02-19	1.5200	1.6400	1.5000	1.6000	+1.266%	83	8,821	-86.250%
2026-02-18	1.5700	1.7000	1.5600	1.5800	+0.637%	161	8,761	-86.076%
2026-02-17	1.9200	1.9200	1.3800	1.5700	-10.795%	272	8,656	-85.987%
2026-02-13	1.7600	1.8000	1.7500	1.7600	-5.376%	78	8,479	-87.500%
2026-02-12	1.9000	1.9000	1.7300	1.8600	+0.541%	271	8,479	-88.172%
2026-02-11	1.8500	1.8500	1.7100	1.8500	0.000%	109	8,736	-88.108%
2026-02-10	1.8900	1.9200	1.7800	1.8500	-2.116%	23	8,629	-88.108%
2026-02-09	1.7600	1.9400	1.7600	1.8900	-5.500%	107	8,638	-88.360%
2026-02-06	1.7000	2.0000	1.7000	2.0000	+30.719%	93	8,537	-89.000%
2026-02-05	1.8700	1.8800	1.5300	1.5300	-25.000%	1,420	8,492	-85.621%
2026-02-04	2.2500	2.2500	1.8400	2.0400	-11.304%	229	9,246	-89.216%
2026-02-03	2.4000	2.4000	2.0500	2.3000	+5.505%	277	9,073	-90.435%
2026-02-02	2.2700	2.4000	2.0500	2.1800	+9.548%	133	8,806	-89.908%
2026-01-30	2.8900	2.8900	1.9900	1.9900	-18.776%	204	8,806	-88.945%
2026-01-29	3.2000	3.2000	2.4400	2.4500	-15.517%	344	8,782	-91.020%
2026-01-28	2.9000	3.3000	2.4800	2.9000	+0.346%	223	8,667	-92.414%
2026-01-27	2.6600	2.8900	2.4800	2.8900	+11.583%	570	8,698	-92.388%
2026-01-26	3.7500	3.8000	2.5000	2.5900	-30.933%	1,302	8,249	-91.506%
2026-01-23	3.2600	3.9000	3.1000	3.7500	+22.951%	288	7,150	-94.133%
2026-01-22	3.4000	4.0300	2.9600	3.0500	+5.172%	1,125	7,187	-92.787%
2026-01-21	2.6900	2.9000	2.3000	2.9000	+32.420%	404	7,519	-92.414%
2026-01-20	2.2500	2.4500	2.1300	2.1900	-3.524%	187	7,242	-89.954%
2026-01-16	2.3000	2.5100	2.2700	2.2700	-4.219%	593	6,549	-90.308%
2026-01-15	2.5600	2.5600	2.3700	2.3700	-14.748%	136	6,549	-90.717%
2026-01-14	2.4200	2.9000	2.2800	2.7800	+18.298%	598	6,488	-92.086%
2026-01-13	2.4500	2.5000	2.3500	2.3500	-3.292%	38	5,959	-90.638%
2026-01-12	2.2600	2.5000	2.2600	2.4300	+10.455%	72	5,940	-90.947%
2026-01-09	2.4200	2.4800	2.1100	2.2000	-4.348%	122	5,954	-90.000%
2026-01-08	2.4000	2.5000	2.2500	2.3000	-10.853%	179	5,950	-90.435%
2026-01-07	2.4000	2.7000	2.4000	2.5800	+3.200%	32	5,921	-91.473%
2026-01-06	2.6700	2.7000	2.4100	2.5000	-3.846%	231	5,914	-91.200%
2026-01-05	1.7000	2.8800	1.7000	2.6000	+8.333%	85	5,697	-91.538%
2026-01-02	2.3000	2.6000	2.2800	2.4000	+15.385%	310	5,722	-90.833%
2025-12-31	1.9500	2.1200	1.9500	2.0800	-5.455%	21	5,438	-89.423%
2025-12-30	2.2500	2.2500	2.0500	2.2000	-4.348%	125	5,438	-90.000%
2025-12-29	2.3500	2.5500	2.1500	2.3000	-8.000%	421	5,446	-90.435%
2025-12-26	2.9500	2.9500	2.4000	2.5000	-16.667%	80	5,412	-91.200%
2025-12-24	3.1000	3.2000	2.3000	3.0000	+5.634%	217	5,524	-92.667%
2025-12-23	2.8900	3.1000	2.6000	2.8400	-10.410%	211	5,524	-92.254%
2025-12-22	3.3000	3.5000	3.0200	3.1700	-1.246%	88	5,360	-93.060%
2025-12-19	2.7500	3.3000	2.7000	3.2100	+18.015%	533	5,275	-93.146%
2025-12-18	2.6000	2.7500	2.6000	2.7200	+11.020%	30	5,609	-91.912%
2025-12-17	2.4000	2.7200	2.2500	2.4500	+7.456%	38	5,638	-91.020%
2025-12-16	2.4500	2.4500	2.0500	2.2800	+7.042%	99	5,672	-90.351%
2025-12-15	2.3000	2.3000	1.9500	2.1300	-5.333%	127	5,752	-89.671%
2025-12-12	2.7700	2.7700	2.2500	2.2500	-23.729%	157	5,635	-90.222%
2025-12-11	2.6000	3.0200	2.6000	2.9500	+18.000%	80	5,555	-92.542%
2025-12-10	2.9700	2.9700	2.5000	2.5000	-16.944%	91	5,539	-91.200%
2025-12-09	3.0100	3.1600	3.0000	3.0100	-5.938%	446	5,455	-92.691%
2025-12-08	3.0000	3.4000	3.0000	3.2000	+8.475%	361	5,261	-93.125%
2025-12-05	3.3000	3.3000	2.9500	2.9500	-10.606%	68	4,945	-92.542%
2025-12-04	3.3000	3.3900	3.2000	3.3000	+6.452%	53	4,894	-93.333%
2025-12-03	3.1000	3.4000	2.8000	3.1000	-2.516%	529	4,859	-92.903%
2025-12-02	2.7000	5.0000	2.7000	3.1800	+23.256%	433	4,799	-93.082%
2025-12-01	2.8500	2.8500	2.2000	2.5800	-4.089%	63	4,915	-91.473%
2025-11-28	2.3000	2.7000	2.3000	2.6900	+37.949%	34	4,928	-91.822%
2025-11-26	1.7000	1.9500	1.7000	1.9500	+25.806%	87	4,820	-88.718%
2025-11-25	1.6000	1.6000	1.5000	1.5500	-11.429%	79	4,820	-85.806%
2025-11-24	1.7500	1.7500	1.7500	1.7500	+6.061%	1	4,793	-87.429%
2025-11-21	1.6500	1.6800	1.5500	1.6500	-5.714%	1,019	4,794	-86.667%
2025-11-20	2.1000	2.3000	1.7500	1.7500	+12.903%	268	4,909	-87.429%
2025-11-19	2.1500	2.1500	1.5500	1.5500	0.000%	45	5,051	-85.806%
2025-11-18	1.4500	1.5500	1.3900	1.5500	+10.714%	109	5,033	-85.806%
2025-11-17	1.5000	1.5100	1.3500	1.4000	-4.762%	123	5,060	-84.286%
2025-11-14	1.6500	1.6500	1.4300	1.4700	-8.125%	51	4,980	-85.034%
2025-11-13	1.8000	1.8000	1.5000	1.6000	-11.111%	146	4,935	-86.250%
2025-11-12	1.8400	2.2000	1.7000	1.8000	0.000%	60	4,810	-87.778%
2025-11-11	1.9000	1.9500	1.5500	1.8000	-10.000%	57	4,755	-87.778%
2025-11-10	1.9200	2.0500	1.9200	2.0000	+8.696%	34	4,706	-89.000%
2025-11-07	1.7500	1.8400	1.6500	1.8400	+11.515%	147	4,693	-88.043%
2025-11-06	2.0500	2.0500	1.6500	1.6500	-16.667%	88	4,617	-86.667%
2025-11-05	1.9500	2.0000	1.9500	1.9800	+2.591%	29	4,584	-88.889%
2025-11-04	2.0100	2.1000	1.9000	1.9300	-10.233%	36	4,557	-88.601%
2025-11-03	2.6000	2.6000	2.0500	2.1500	-15.686%	119	4,473	-89.767%
2025-10-31	2.6500	2.8000	2.5100	2.5500	-2.672%	40	4,473	-91.373%
2025-10-30	2.4200	2.7000	2.4000	2.6200	+9.167%	130	4,471	-91.603%
2025-10-29	2.6000	2.7500	2.4000	2.4000	-2.041%	79	4,372	-90.833%
2025-10-28	2.4000	2.5000	2.3200	2.4500	+0.823%	130	4,348	-91.020%
2025-10-27	2.5000	2.6500	2.1000	2.4300	-7.252%	84	4,335	-90.947%
2025-10-24	2.7500	2.9500	2.6000	2.6200	+1.550%	113	4,335	-91.603%
2025-10-23	2.5200	2.7500	2.5000	2.5800	-0.769%	110	4,314	-91.473%
2025-10-22	2.9500	3.1000	2.3500	2.6000	-13.333%	285	4,265	-91.538%
2025-10-21	3.4000	3.4000	2.7500	3.0000	-9.091%	105	4,246	-92.667%
2025-10-20	3.5000	4.2000	3.1500	3.3000	-2.077%	67	4,266	-93.333%
2025-10-17	3.4000	3.6000	3.2000	3.3700	-6.389%	423	4,253	-93.472%
2025-10-16	4.4000	4.4000	3.6000	3.6000	-15.294%	159	4,407	-93.889%
2025-10-15	5.1000	5.1000	4.0000	4.2500	-15.000%	427	4,388	-94.824%
2025-10-14	4.9000	5.2000	4.6000	5.0000	+3.306%	146	4,611	-95.600%
2025-10-13	4.2000	5.5000	4.2000	4.8400	+21.000%	285	4,569	-95.455%
2025-10-10	4.5000	4.9000	3.8000	4.0000	0.000%	353	4,518	-94.500%
2025-10-09	4.2000	4.2000	3.8800	4.0000	+5.263%	64	4,582	-94.500%
2025-10-08	3.7200	4.1000	3.1000	3.8000	-3.797%	291	4,550	-94.211%
2025-10-07	2.8500	4.1000	2.8500	3.9500	+43.636%	437	4,425	-94.430%
2025-10-06	2.7000	2.8500	2.5000	2.7500	+7.843%	122	4,425	-92.000%
2025-10-03	2.5500	2.7000	2.3500	2.5500	+7.143%	199	4,371	-91.373%
2025-10-02	2.5000	2.5000	2.2000	2.3800	+5.778%	94	4,285	-90.756%
2025-10-01	1.9900	2.2500	1.9900	2.2500	+16.580%	139	4,301	-90.222%
2025-09-30	1.9500	1.9600	1.9000	1.9300	-4.455%	51	4,416	-88.601%
2025-09-29	1.9000	2.0200	1.8000	2.0200	-1.463%	39	4,423	-89.109%
2025-09-26	2.1000	2.2000	1.8000	2.0500	0.000%	106	4,452	-89.268%
2025-09-25	1.7500	2.2500	1.7500	2.0500	+10.215%	98	4,436	-89.268%
2025-09-24	2.0400	2.0400	1.8600	1.8600	-7.000%	48	4,410	-88.172%
2025-09-23	1.7500	2.0000	1.7500	2.0000	+17.647%	61	4,399	-89.000%
2025-09-22	1.7500	1.7500	1.5000	1.7000	-2.857%	71	4,390	-87.059%
2025-09-19	1.7500	1.9000	1.7000	1.7500	+2.941%	56	4,368	-87.429%
2025-09-18	1.5500	1.7000	1.5500	1.7000	+9.677%	107	4,360	-87.059%
2025-09-17	1.5300	1.5500	1.5000	1.5500	-3.125%	51	4,364	-85.806%
2025-09-16	1.7500	1.7500	1.5500	1.6000	+9.589%	59	4,365	-86.250%
2025-09-15	1.5000	1.5000	1.4500	1.4600	-11.515%	13	4,391	-84.932%
2025-09-12	1.3700	1.6500	1.3500	1.6500	+19.565%	663	4,390	-86.667%
2025-09-11	1.4300	1.4300	1.3500	1.3800	+5.344%	37	3,730	-84.058%
2025-09-10	1.3500	1.5000	1.3000	1.3100	+0.769%	38	3,745	-83.206%
2025-09-09	1.4000	1.4000	1.3000	1.3000	-3.704%	16	3,753	-83.077%
2025-09-08	1.3300	1.4400	1.3300	1.3500	-1.460%	214	3,744	-83.704%
2025-09-05	1.2500	1.3700	1.2500	1.3700	-2.143%	90	3,684	-83.942%
2025-09-04	1.6000	1.6000	1.3000	1.4000	-9.677%	333	3,614	-84.286%
2025-09-03	1.6000	1.8500	1.5500	1.5500	+6.897%	107	3,678	-85.806%
2025-09-02	1.6000	1.6000	1.4500	1.4500	-6.452%	34	3,655	-84.828%
2025-08-29	1.4500	1.5500	1.3000	1.5500	+6.897%	117	3,719	-85.806%
2025-08-28	1.5000	1.5200	1.4500	1.4500	-2.027%	227	3,719	-84.828%
2025-08-27	1.4600	1.5000	1.4600	1.4800	-7.500%	1,022	3,493	-85.135%
2025-08-26	1.2500	1.6000	1.2500	1.6000	+16.788%	175	2,524	-86.250%
2025-08-25	1.5500	1.5500	1.3500	1.3700	+5.385%	46	2,454	-83.942%
2025-08-22	1.3000	1.4000	1.2900	1.3000	+8.333%	208	2,424	-83.077%
2025-08-21	1.1500	1.2000	1.1500	1.2000	0.000%	2	2,353	-81.667%
2025-08-20	1.0800	1.2500	1.0800	1.2000	+9.091%	12	2,352	-81.667%
2025-08-19	1.1500	1.1500	1.0500	1.1000	-15.385%	36	2,347	-80.000%
2025-08-18	1.3500	1.3500	1.2500	1.3000	-2.256%	23	2,350	-83.077%
2025-08-15	1.5000	1.5000	1.2000	1.3300	-17.391%	908	2,347	-83.459%
2025-08-14	1.7000	1.7000	1.5800	1.6100	+0.625%	16	2,913	-86.335%
2025-08-13	1.7000	1.7600	1.5500	1.6000	0.000%	51	2,900	-86.250%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-8.571%	10	2,873	-86.250%
2025-08-11	1.7500	1.7500	1.6400	1.7500	-5.405%	32	2,869	-87.429%
2025-08-08	2.2500	2.2500	1.7000	1.8500	+8.824%	37	2,851	-88.108%
2025-08-07	1.7700	1.8500	1.7000	1.7000	0.000%	242	2,834	-87.059%
2025-08-06	1.6500	1.7000	1.5700	1.7000	+4.938%	46	2,592	-87.059%
2025-08-05	1.9000	1.9000	1.5000	1.6200	-16.923%	780	2,556	-86.420%
2025-08-04	2.0900	2.2000	1.5500	1.9500	0.000%	382	2,824	-88.718%
2025-08-01	1.8800	1.9500	1.7000	1.9500	+5.978%	383	2,746	-88.718%
2025-07-31	1.9500	2.0500	1.8200	1.8400	-8.000%	670	2,573	-88.043%
2025-07-30	2.1300	2.2000	1.9200	2.0000	-9.091%	132	2,248	-89.000%
2025-07-29	2.6900	2.6900	2.1500	2.2000	-17.293%	95	2,219	-90.000%
2025-07-28	2.9000	2.9000	2.6000	2.6600	-9.831%	126	2,163	-91.729%
2025-07-25	3.0000	3.0000	2.8500	2.9500	-4.221%	72	2,055	-92.542%
2025-07-24	2.7500	3.3500	2.7500	3.0800	+6.207%	89	1,997	-92.857%
2025-07-23	2.6500	2.9000	2.6500	2.9000	+16.000%	181	1,949	-92.414%
2025-07-22	2.3500	2.6500	2.3500	2.5000	+7.296%	146	1,801	-91.200%
2025-07-21	3.1700	3.1700	2.3000	2.3300	-15.273%	236	1,779	-90.558%
2025-07-18	2.9500	2.9500	2.7400	2.7500	-5.172%	73	1,636	-92.000%
2025-07-17	2.8000	3.2000	2.7400	2.9000	0.000%	23	1,568	-92.414%
2025-07-16	2.7000	2.9000	2.4900	2.9000	+1.754%	211	1,553	-92.414%
2025-07-15	2.7000	2.9500	2.5000	2.8500	+9.615%	452	1,459	-92.281%
2025-07-14	2.2000	2.6200	1.8000	2.6000	+13.043%	65	1,036	-91.538%
2025-07-11	2.3000	2.3000	2.3000	2.3000	0.000%	1	975	-90.435%
2025-07-10	2.3500	2.4500	2.2500	2.3000	+12.195%	87	974	-90.435%
2025-07-09	2.1400	2.1400	2.0500	2.0500	-7.658%	17	980	-89.268%
2025-07-08	2.1500	2.2500	2.1000	2.2200	-6.723%	171	965	-90.090%
2025-07-07	2.6500	2.6500	2.3500	2.3800	-8.462%	141	856	-90.756%
2025-07-03	2.3000	2.6000	2.3000	2.6000	+23.810%	30	778	-91.538%
2025-07-02	1.9300	2.1000	1.8500	2.1000	+7.692%	64	778	-89.524%
2025-07-01	2.7000	2.7000	1.8400	1.9500	-2.985%	48	816	-88.718%
2025-06-30	2.3500	2.3500	2.0000	2.0100	+91.429%	136	785	-89.055%
2025-06-27	2.4500	2.5300	1.0500	1.0500	-59.615%	154	746	-79.048%
2025-06-26	3.4000	3.4000	2.5200	2.6000	-7.143%	616	661	-91.538%
2025-06-25	2.9000	3.0000	2.6500	2.8000	+30.233%	155	826	-92.143%
2025-06-24	2.2600	2.5500	2.1500	2.1500	-1.376%	471	757	-89.767%
2025-06-23	2.3500	2.4100	2.0500	2.1800	-5.217%	37	372	-89.908%
2025-06-20	2.6100	2.7400	2.3000	2.3000	0.000%	392	361	-90.435%
2025-06-18	2.1300	3.7000	2.0000	2.3000	+53.333%	205	79	-90.435%
2025-06-17	1.7500	1.8100	1.4800	1.5000	0.000%	102	79	-85.333%

.dark-mode .fJ2KpR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJ2KpR{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C10TMC Jan 15 2027 10.00 Call (TMC270115C00010000)option OPRA

TMC20270115C10
TMC Jan 15 2027 10.00 Call (TMC270115C00010000)
option OPRA