Dark

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

EOD

Sep 30, 2026

0.0700+16.667%(+0.0100)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.2100	0.0500	0.0700	+16.667%	360	18,672	0.000%
2026-09-29	0.2000	0.2000	0.0500	0.0600	0.000%	61	18,448	+16.667%
2026-09-28	0.0700	0.0700	0.0600	0.0600	-40.000%	47	18,458	+16.667%
2026-09-25	0.0600	0.1000	0.0600	0.1000	+25.000%	201	18,421	-30.000%
2026-09-24	0.0800	0.0800	0.0800	0.0800	0.000%	1	18,621	-12.500%
2026-09-23	0.0900	0.0900	0.0800	0.0800	-27.273%	2	18,621	-12.500%
2026-09-22	0.0900	0.1900	0.0500	0.1100	+57.143%	288	18,620	-36.364%
2026-09-21	0.0700	0.0900	0.0600	0.0700	+16.667%	55	18,481	0.000%
2026-09-18	0.0700	0.0700	0.0500	0.0600	0.000%	66	18,437	+16.667%
2026-09-17	0.0700	0.1400	0.0600	0.0600	-25.000%	13	18,378	+16.667%
2026-09-16	0.1500	0.1500	0.0800	0.0800	-11.111%	11	18,376	-12.500%
2026-09-15	0.2000	0.2000	0.0800	0.0900	-18.182%	73	18,369	-22.222%
2026-09-14	0.2100	0.2100	0.0900	0.1100	0.000%	97	18,420	-36.364%
2026-09-11	0.1300	0.1300	0.1100	0.1100	-15.385%	241	18,510	-36.364%
2026-09-10	0.1500	0.1500	0.1300	0.1300	-23.529%	19	18,339	-46.154%
2026-09-09	0.2000	0.2000	0.1500	0.1700	-5.556%	82	18,321	-58.824%
2026-09-08	0.1500	0.2200	0.1500	0.1800	-10.000%	106	18,290	-61.111%
2026-09-04	0.2300	0.2300	0.1800	0.2000	-20.000%	255	18,480	-65.000%
2026-09-03	0.2300	0.2600	0.2300	0.2500	-10.714%	403	18,480	-72.000%
2026-09-02	0.2000	0.3000	0.2000	0.2800	-3.448%	114	18,238	-75.000%
2026-09-01	0.3100	0.3100	0.2600	0.2900	-17.143%	51	18,339	-75.862%
2026-08-31	0.3400	0.3500	0.3000	0.3500	-5.405%	76	18,343	-80.000%
2026-08-28	0.5000	0.5000	0.3700	0.3700	-7.500%	15	18,392	-81.081%
2026-08-27	0.4200	0.4400	0.3400	0.4000	-4.762%	35	18,400	-82.500%
2026-08-26	0.4200	0.4200	0.4000	0.4200	-8.696%	510	18,417	-83.333%
2026-08-25	0.4200	0.4800	0.4200	0.4600	+12.195%	34	18,427	-84.783%
2026-08-24	0.3500	0.4100	0.3400	0.4100	-16.327%	25	18,429	-82.927%
2026-08-21	0.1700	0.4900	0.1700	0.4900	+188.235%	2,393	18,429	-85.714%
2026-08-20	0.2000	0.2000	0.1500	0.1700	0.000%	25	16,610	-58.824%
2026-08-19	0.1600	0.1700	0.1500	0.1700	-5.556%	606	16,589	-58.824%
2026-08-18	0.1800	0.1900	0.1600	0.1800	+20.000%	10	15,996	-61.111%
2026-08-17	0.2300	0.2300	0.1100	0.1500	-16.667%	146	15,992	-53.333%
2026-08-14	0.2500	0.3500	0.1800	0.1800	-33.333%	77	16,048	-61.111%
2026-08-13	0.3200	0.3200	0.2500	0.2700	-22.857%	21	16,087	-74.074%
2026-08-12	0.3200	0.3500	0.2400	0.3500	+16.667%	36	16,096	-80.000%
2026-08-11	0.3900	0.3900	0.2900	0.3000	-11.765%	16	16,095	-76.667%
2026-08-10	0.3400	0.3700	0.3400	0.3400	-10.526%	44	16,107	-79.412%
2026-08-07	0.3900	0.4000	0.3400	0.3800	+72.727%	612	16,103	-81.579%
2026-08-05	0.2800	0.2800	0.2200	0.2200	-8.333%	2	16,377	-68.182%
2026-08-04	0.2400	0.2400	0.2300	0.2400	+26.316%	3	16,376	-70.833%
2026-08-03	0.1800	0.2000	0.1600	0.1900	-5.000%	103	16,375	-63.158%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+5.263%	1	16,417	-65.000%
2026-07-30	0.1800	0.1900	0.1800	0.1900	-9.524%	4	16,416	-63.158%
2026-07-29	0.2600	0.2600	0.1700	0.2100	+5.000%	677	16,414	-66.667%
2026-07-28	0.1800	0.2000	0.1800	0.2000	-16.667%	66	16,846	-65.000%
2026-07-27	0.2100	0.2400	0.2100	0.2400	+14.286%	40	16,894	-70.833%
2026-07-24	0.2200	0.2200	0.2100	0.2100	-19.231%	13	16,908	-66.667%
2026-07-23	0.2500	0.2600	0.2500	0.2600	0.000%	3	16,897	-73.077%
2026-07-22	0.3200	0.3200	0.2600	0.2600	-10.345%	6	16,896	-73.077%
2026-07-21	0.2600	0.3100	0.2600	0.2900	+26.087%	21	16,895	-75.862%
2026-07-20	0.2400	0.2500	0.2100	0.2300	-8.000%	25	16,901	-69.565%
2026-07-17	0.2300	0.2500	0.1600	0.2500	+4.167%	57	16,906	-72.000%
2026-07-16	0.2800	0.2800	0.2400	0.2400	-27.273%	101	16,871	-70.833%
2026-07-15	0.3300	0.3400	0.2900	0.3300	-2.941%	36	16,887	-78.788%
2026-07-14	0.3300	0.3500	0.3300	0.3400	+25.926%	96	16,892	-79.412%
2026-07-13	0.2900	0.3000	0.2600	0.2700	-22.857%	27	16,817	-74.074%
2026-07-10	0.2700	0.3500	0.2700	0.3500	+9.375%	13	16,836	-80.000%
2026-07-09	0.3400	0.3500	0.3000	0.3200	-3.030%	14	16,847	-78.125%
2026-07-08	0.3000	0.3300	0.2800	0.3300	-2.941%	809	16,847	-78.788%
2026-07-07	0.3200	0.3400	0.2700	0.3400	-2.857%	515	16,156	-79.412%
2026-07-06	0.3600	0.3800	0.3500	0.3500	0.000%	9	15,685	-80.000%
2026-07-02	0.4300	0.4400	0.3500	0.3500	-10.256%	40	15,705	-80.000%
2026-07-01	0.5100	0.5100	0.3900	0.3900	-2.500%	80	15,705	-82.051%
2026-06-30	0.4000	0.4200	0.4000	0.4000	0.000%	241	15,638	-82.500%
2026-06-29	0.3100	0.4000	0.3100	0.4000	+2.564%	452	15,640	-82.500%
2026-06-26	0.4500	0.4600	0.3900	0.3900	-13.333%	75	16,055	-82.051%
2026-06-25	0.4700	0.4700	0.4000	0.4500	-4.255%	51	16,007	-84.444%
2026-06-24	0.5500	0.5500	0.4300	0.4700	-14.545%	518	15,998	-85.106%
2026-06-23	0.6000	0.6500	0.5500	0.5500	-15.385%	63	16,221	-87.273%
2026-06-22	0.6500	0.6900	0.6400	0.6500	0.000%	81	16,182	-89.231%
2026-06-18	0.8200	0.8200	0.6500	0.6500	-9.722%	44	16,166	-89.231%
2026-06-17	0.8500	0.8500	0.7200	0.7200	-1.370%	22	16,166	-90.278%
2026-06-16	0.7600	0.8600	0.6600	0.7300	-13.095%	49	16,166	-90.411%
2026-06-15	0.9000	0.9300	0.8300	0.8400	-6.667%	29	16,166	-91.667%
2026-06-12	0.7300	0.9800	0.7300	0.9000	+21.622%	135	16,166	-92.222%
2026-06-11	0.6700	0.7400	0.6500	0.7400	+17.460%	731	16,166	-90.541%
2026-06-10	0.6700	0.7500	0.6000	0.6300	-5.970%	32	16,269	-88.889%
2026-06-09	0.7600	0.7600	0.6500	0.6700	-10.667%	279	16,243	-89.552%
2026-06-08	0.8100	0.8100	0.7500	0.7500	-3.846%	105	16,108	-90.667%
2026-06-05	1.0200	1.0200	0.6900	0.7800	-30.357%	560	16,040	-91.026%
2026-06-04	0.9700	1.1800	0.9700	1.1200	0.000%	205	15,680	-93.750%
2026-06-03	1.2500	1.2500	1.1100	1.1200	-13.846%	274	15,751	-93.750%
2026-06-02	1.2800	1.3800	1.2800	1.3000	+8.333%	245	15,525	-94.615%
2026-06-01	1.2200	1.3700	1.1800	1.2000	+8.108%	365	15,418	-94.167%
2026-05-29	1.0500	1.1500	1.0100	1.1100	-3.478%	143	15,433	-93.694%
2026-05-28	0.9700	1.3600	0.9700	1.1500	+21.053%	389	15,324	-93.913%
2026-05-27	0.8600	0.9500	0.8600	0.9500	+5.556%	368	15,199	-92.632%
2026-05-26	0.8800	1.0000	0.8500	0.9000	+1.124%	376	14,863	-92.222%
2026-05-22	0.8000	0.9100	0.7500	0.8900	+15.584%	178	14,760	-92.135%
2026-05-21	0.6800	0.8500	0.6800	0.7700	+6.944%	32	14,861	-90.909%
2026-05-20	0.7000	0.7300	0.6400	0.7200	+7.463%	190	14,861	-90.278%
2026-05-19	0.7000	0.7400	0.6500	0.6700	-12.987%	80	14,771	-89.552%
2026-05-18	0.8300	0.8600	0.7200	0.7700	-13.483%	197	14,771	-90.909%
2026-05-15	0.8900	0.9500	0.8500	0.8900	-10.101%	212	14,771	-92.135%
2026-05-14	0.9900	1.0500	0.8500	0.9900	+4.211%	49	14,636	-92.929%
2026-05-13	0.8900	1.0000	0.8900	0.9500	0.000%	48	14,623	-92.632%
2026-05-12	1.0000	1.0700	0.8800	0.9500	-13.636%	236	14,623	-92.632%
2026-05-11	1.1800	1.1900	1.0100	1.1000	+6.796%	469	14,623	-93.636%
2026-05-08	1.0800	1.1800	0.9600	1.0300	-1.905%	214	14,137	-93.204%
2026-05-07	1.1900	1.3500	1.0000	1.0500	-11.765%	469	13,937	-93.333%
2026-05-06	0.8600	1.2700	0.8600	1.1900	+46.914%	797	13,752	-94.118%
2026-05-05	0.8700	0.8700	0.7700	0.8100	-10.989%	87	13,501	-91.358%
2026-05-04	0.8800	0.9100	0.8200	0.9100	-5.208%	208	13,427	-92.308%
2026-05-01	0.9300	0.9600	0.8800	0.9600	+12.941%	58	13,439	-92.708%
2026-04-30	0.8100	0.8500	0.7500	0.8500	+13.333%	137	13,439	-91.765%
2026-04-29	0.7600	0.7600	0.5500	0.7500	-8.537%	71	13,519	-90.667%
2026-04-28	0.7800	0.8300	0.7800	0.8200	-3.529%	65	13,469	-91.463%
2026-04-27	0.8300	0.8500	0.8300	0.8500	+3.659%	184	13,450	-91.765%
2026-04-24	0.8500	0.9800	0.7400	0.8200	-8.889%	149	13,606	-91.463%
2026-04-23	1.0000	1.0900	0.8800	0.9000	-19.643%	144	13,468	-92.222%
2026-04-22	1.0500	1.1200	0.9600	1.1200	+12.000%	5,140	13,428	-93.750%
2026-04-21	1.0500	1.0900	0.9500	1.0000	-7.407%	47	8,897	-93.000%
2026-04-20	0.9700	1.1000	0.9700	1.0800	+20.000%	40	8,897	-93.519%
2026-04-17	0.9900	1.0200	0.9000	0.9000	+9.756%	54	8,897	-92.222%
2026-04-16	0.9900	0.9900	0.8200	0.8200	-3.529%	25	8,871	-91.463%
2026-04-15	0.7500	0.9000	0.7500	0.8500	+19.718%	77	8,848	-91.765%
2026-04-14	0.7200	0.7200	0.6900	0.7100	-1.389%	48	8,828	-90.141%
2026-04-13	0.6200	0.7200	0.6200	0.7200	+16.129%	41	8,826	-90.278%
2026-04-10	0.7000	0.7000	0.5400	0.6200	-3.125%	284	8,793	-88.710%
2026-04-09	0.7300	0.7300	0.6400	0.6400	-12.329%	88	8,964	-89.063%
2026-04-08	0.7200	0.8900	0.7000	0.7300	+12.308%	278	8,880	-90.411%
2026-04-07	0.6400	0.6500	0.6000	0.6500	-9.722%	79	8,843	-89.231%
2026-04-06	0.6700	0.7500	0.6700	0.7200	+1.408%	35	8,790	-90.278%
2026-04-02	0.7300	0.7300	0.7000	0.7100	+5.970%	13	8,784	-90.141%
2026-04-01	0.8000	0.8500	0.6700	0.6700	-14.103%	33	8,784	-89.552%
2026-03-31	0.6200	0.7800	0.6000	0.7800	+36.842%	200	8,758	-91.026%
2026-03-30	0.6600	0.6600	0.5400	0.5700	-10.938%	300	8,789	-87.719%
2026-03-27	0.7800	0.8500	0.6200	0.6400	-16.883%	240	8,783	-89.063%
2026-03-26	0.8000	0.8000	0.7000	0.7700	+4.054%	337	8,843	-90.909%
2026-03-25	0.8000	0.8000	0.6500	0.7400	-5.128%	446	8,578	-90.541%
2026-03-24	0.8900	0.8900	0.7500	0.7800	-14.286%	299	8,440	-91.026%
2026-03-23	0.9700	0.9900	0.8900	0.9100	-4.211%	66	8,203	-92.308%
2026-03-20	1.0800	1.0800	0.8500	0.9500	-15.929%	1,028	8,218	-92.632%
2026-03-19	1.1500	1.1500	1.0000	1.1300	-7.377%	408	9,041	-93.805%
2026-03-18	1.4000	1.4000	1.2200	1.2200	-16.438%	45	9,140	-94.262%
2026-03-17	1.4300	1.4800	1.4200	1.4600	+4.286%	21	9,101	-95.205%
2026-03-16	1.4700	1.4700	1.3600	1.4000	+3.704%	3	9,088	-95.000%
2026-03-13	1.6500	1.6500	1.3500	1.3500	-12.903%	66	9,087	-94.815%
2026-03-12	1.6400	1.6400	1.5500	1.5500	-5.488%	19	9,110	-95.484%
2026-03-11	1.6100	1.7000	1.6000	1.6400	+1.863%	41	9,125	-95.732%
2026-03-10	1.6400	1.7000	1.6100	1.6100	-5.294%	812	9,098	-95.652%
2026-03-09	1.4000	1.7000	1.3200	1.7000	+26.866%	92	8,352	-95.882%
2026-03-06	1.4000	1.5100	1.3000	1.3400	-10.667%	213	8,341	-94.776%
2026-03-05	1.5000	1.5600	1.3900	1.5000	0.000%	272	8,339	-95.333%
2026-03-04	1.5800	1.6100	1.5000	1.5000	-3.226%	26	8,148	-95.333%
2026-03-03	1.6300	1.6300	1.4500	1.5500	-7.738%	34	8,122	-95.484%
2026-03-02	1.5800	1.7200	1.5800	1.6800	+8.387%	20	8,132	-95.833%
2026-02-27	1.6600	1.6600	1.5300	1.5500	-12.429%	22	8,131	-95.484%
2026-02-26	1.8500	1.8500	1.7000	1.7700	+4.118%	14	8,141	-96.045%
2026-02-25	1.8500	1.8500	1.7000	1.7000	-2.857%	137	8,022	-95.882%
2026-02-24	1.7700	1.7800	1.7000	1.7500	+10.063%	40	8,022	-96.000%
2026-02-23	1.4900	1.6100	1.4200	1.5900	+1.923%	1,139	7,992	-95.597%
2026-02-20	1.5800	1.6700	1.5000	1.5600	-2.500%	117	8,846	-95.513%
2026-02-19	1.5200	1.6400	1.5000	1.6000	+1.266%	83	8,821	-95.625%
2026-02-18	1.5700	1.7000	1.5600	1.5800	+0.637%	161	8,761	-95.570%
2026-02-17	1.9200	1.9200	1.3800	1.5700	-10.795%	272	8,656	-95.541%
2026-02-13	1.7600	1.8000	1.7500	1.7600	-5.376%	78	8,479	-96.023%
2026-02-12	1.9000	1.9000	1.7300	1.8600	+0.541%	271	8,479	-96.237%
2026-02-11	1.8500	1.8500	1.7100	1.8500	0.000%	109	8,736	-96.216%
2026-02-10	1.8900	1.9200	1.7800	1.8500	-2.116%	23	8,629	-96.216%
2026-02-09	1.7600	1.9400	1.7600	1.8900	-5.500%	107	8,638	-96.296%
2026-02-06	1.7000	2.0000	1.7000	2.0000	+30.719%	93	8,537	-96.500%
2026-02-05	1.8700	1.8800	1.5300	1.5300	-25.000%	1,420	8,492	-95.425%
2026-02-04	2.2500	2.2500	1.8400	2.0400	-11.304%	229	9,246	-96.569%
2026-02-03	2.4000	2.4000	2.0500	2.3000	+5.505%	277	9,073	-96.957%
2026-02-02	2.2700	2.4000	2.0500	2.1800	+9.548%	133	8,806	-96.789%
2026-01-30	2.8900	2.8900	1.9900	1.9900	-18.776%	204	8,806	-96.482%
2026-01-29	3.2000	3.2000	2.4400	2.4500	-15.517%	344	8,782	-97.143%
2026-01-28	2.9000	3.3000	2.4800	2.9000	+0.346%	223	8,667	-97.586%
2026-01-27	2.6600	2.8900	2.4800	2.8900	+11.583%	570	8,698	-97.578%
2026-01-26	3.7500	3.8000	2.5000	2.5900	-30.933%	1,302	8,249	-97.297%
2026-01-23	3.2600	3.9000	3.1000	3.7500	+22.951%	288	7,150	-98.133%
2026-01-22	3.4000	4.0300	2.9600	3.0500	+5.172%	1,125	7,187	-97.705%
2026-01-21	2.6900	2.9000	2.3000	2.9000	+32.420%	404	7,519	-97.586%
2026-01-20	2.2500	2.4500	2.1300	2.1900	-3.524%	187	7,242	-96.804%
2026-01-16	2.3000	2.5100	2.2700	2.2700	-4.219%	593	6,549	-96.916%
2026-01-15	2.5600	2.5600	2.3700	2.3700	-14.748%	136	6,549	-97.046%
2026-01-14	2.4200	2.9000	2.2800	2.7800	+18.298%	598	6,488	-97.482%
2026-01-13	2.4500	2.5000	2.3500	2.3500	-3.292%	38	5,959	-97.021%
2026-01-12	2.2600	2.5000	2.2600	2.4300	+10.455%	72	5,940	-97.119%
2026-01-09	2.4200	2.4800	2.1100	2.2000	-4.348%	122	5,954	-96.818%
2026-01-08	2.4000	2.5000	2.2500	2.3000	-10.853%	179	5,950	-96.957%
2026-01-07	2.4000	2.7000	2.4000	2.5800	+3.200%	32	5,921	-97.287%
2026-01-06	2.6700	2.7000	2.4100	2.5000	-3.846%	231	5,914	-97.200%
2026-01-05	1.7000	2.8800	1.7000	2.6000	+8.333%	85	5,697	-97.308%
2026-01-02	2.3000	2.6000	2.2800	2.4000	+15.385%	310	5,722	-97.083%
2025-12-31	1.9500	2.1200	1.9500	2.0800	-5.455%	21	5,438	-96.635%
2025-12-30	2.2500	2.2500	2.0500	2.2000	-4.348%	125	5,438	-96.818%
2025-12-29	2.3500	2.5500	2.1500	2.3000	-8.000%	421	5,446	-96.957%
2025-12-26	2.9500	2.9500	2.4000	2.5000	-16.667%	80	5,412	-97.200%
2025-12-24	3.1000	3.2000	2.3000	3.0000	+5.634%	217	5,524	-97.667%
2025-12-23	2.8900	3.1000	2.6000	2.8400	-10.410%	211	5,524	-97.535%
2025-12-22	3.3000	3.5000	3.0200	3.1700	-1.246%	88	5,360	-97.792%
2025-12-19	2.7500	3.3000	2.7000	3.2100	+18.015%	533	5,275	-97.819%
2025-12-18	2.6000	2.7500	2.6000	2.7200	+11.020%	30	5,609	-97.426%
2025-12-17	2.4000	2.7200	2.2500	2.4500	+7.456%	38	5,638	-97.143%
2025-12-16	2.4500	2.4500	2.0500	2.2800	+7.042%	99	5,672	-96.930%
2025-12-15	2.3000	2.3000	1.9500	2.1300	-5.333%	127	5,752	-96.714%
2025-12-12	2.7700	2.7700	2.2500	2.2500	-23.729%	157	5,635	-96.889%
2025-12-11	2.6000	3.0200	2.6000	2.9500	+18.000%	80	5,555	-97.627%
2025-12-10	2.9700	2.9700	2.5000	2.5000	-16.944%	91	5,539	-97.200%
2025-12-09	3.0100	3.1600	3.0000	3.0100	-5.938%	446	5,455	-97.674%
2025-12-08	3.0000	3.4000	3.0000	3.2000	+8.475%	361	5,261	-97.813%
2025-12-05	3.3000	3.3000	2.9500	2.9500	-10.606%	68	4,945	-97.627%
2025-12-04	3.3000	3.3900	3.2000	3.3000	+6.452%	53	4,894	-97.879%
2025-12-03	3.1000	3.4000	2.8000	3.1000	-2.516%	529	4,859	-97.742%
2025-12-02	2.7000	5.0000	2.7000	3.1800	+23.256%	433	4,799	-97.799%
2025-12-01	2.8500	2.8500	2.2000	2.5800	-4.089%	63	4,915	-97.287%
2025-11-28	2.3000	2.7000	2.3000	2.6900	+37.949%	34	4,928	-97.398%
2025-11-26	1.7000	1.9500	1.7000	1.9500	+25.806%	87	4,820	-96.410%
2025-11-25	1.6000	1.6000	1.5000	1.5500	-11.429%	79	4,820	-95.484%
2025-11-24	1.7500	1.7500	1.7500	1.7500	+6.061%	1	4,793	-96.000%
2025-11-21	1.6500	1.6800	1.5500	1.6500	-5.714%	1,019	4,794	-95.758%
2025-11-20	2.1000	2.3000	1.7500	1.7500	+12.903%	268	4,909	-96.000%
2025-11-19	2.1500	2.1500	1.5500	1.5500	0.000%	45	5,051	-95.484%
2025-11-18	1.4500	1.5500	1.3900	1.5500	+10.714%	109	5,033	-95.484%
2025-11-17	1.5000	1.5100	1.3500	1.4000	-4.762%	123	5,060	-95.000%
2025-11-14	1.6500	1.6500	1.4300	1.4700	-8.125%	51	4,980	-95.238%
2025-11-13	1.8000	1.8000	1.5000	1.6000	-11.111%	146	4,935	-95.625%
2025-11-12	1.8400	2.2000	1.7000	1.8000	0.000%	60	4,810	-96.111%
2025-11-11	1.9000	1.9500	1.5500	1.8000	-10.000%	57	4,755	-96.111%
2025-11-10	1.9200	2.0500	1.9200	2.0000	+8.696%	34	4,706	-96.500%
2025-11-07	1.7500	1.8400	1.6500	1.8400	+11.515%	147	4,693	-96.196%
2025-11-06	2.0500	2.0500	1.6500	1.6500	-16.667%	88	4,617	-95.758%
2025-11-05	1.9500	2.0000	1.9500	1.9800	+2.591%	29	4,584	-96.465%
2025-11-04	2.0100	2.1000	1.9000	1.9300	-10.233%	36	4,557	-96.373%
2025-11-03	2.6000	2.6000	2.0500	2.1500	-15.686%	119	4,473	-96.744%
2025-10-31	2.6500	2.8000	2.5100	2.5500	-2.672%	40	4,473	-97.255%
2025-10-30	2.4200	2.7000	2.4000	2.6200	+9.167%	130	4,471	-97.328%
2025-10-29	2.6000	2.7500	2.4000	2.4000	-2.041%	79	4,372	-97.083%
2025-10-28	2.4000	2.5000	2.3200	2.4500	+0.823%	130	4,348	-97.143%
2025-10-27	2.5000	2.6500	2.1000	2.4300	-7.252%	84	4,335	-97.119%
2025-10-24	2.7500	2.9500	2.6000	2.6200	+1.550%	113	4,335	-97.328%
2025-10-23	2.5200	2.7500	2.5000	2.5800	-0.769%	110	4,314	-97.287%
2025-10-22	2.9500	3.1000	2.3500	2.6000	-13.333%	285	4,265	-97.308%
2025-10-21	3.4000	3.4000	2.7500	3.0000	-9.091%	105	4,246	-97.667%
2025-10-20	3.5000	4.2000	3.1500	3.3000	-2.077%	67	4,266	-97.879%
2025-10-17	3.4000	3.6000	3.2000	3.3700	-6.389%	423	4,253	-97.923%
2025-10-16	4.4000	4.4000	3.6000	3.6000	-15.294%	159	4,407	-98.056%
2025-10-15	5.1000	5.1000	4.0000	4.2500	-15.000%	427	4,388	-98.353%
2025-10-14	4.9000	5.2000	4.6000	5.0000	+3.306%	146	4,611	-98.600%
2025-10-13	4.2000	5.5000	4.2000	4.8400	+21.000%	285	4,569	-98.554%
2025-10-10	4.5000	4.9000	3.8000	4.0000	0.000%	353	4,518	-98.250%
2025-10-09	4.2000	4.2000	3.8800	4.0000	+5.263%	64	4,582	-98.250%
2025-10-08	3.7200	4.1000	3.1000	3.8000	-3.797%	291	4,550	-98.158%
2025-10-07	2.8500	4.1000	2.8500	3.9500	+43.636%	437	4,425	-98.228%
2025-10-06	2.7000	2.8500	2.5000	2.7500	+7.843%	122	4,425	-97.455%
2025-10-03	2.5500	2.7000	2.3500	2.5500	+7.143%	199	4,371	-97.255%
2025-10-02	2.5000	2.5000	2.2000	2.3800	+5.778%	94	4,285	-97.059%
2025-10-01	1.9900	2.2500	1.9900	2.2500	+16.580%	139	4,301	-96.889%
2025-09-30	1.9500	1.9600	1.9000	1.9300	-4.455%	51	4,416	-96.373%
2025-09-29	1.9000	2.0200	1.8000	2.0200	-1.463%	39	4,423	-96.535%
2025-09-26	2.1000	2.2000	1.8000	2.0500	0.000%	106	4,452	-96.585%
2025-09-25	1.7500	2.2500	1.7500	2.0500	+10.215%	98	4,436	-96.585%
2025-09-24	2.0400	2.0400	1.8600	1.8600	-7.000%	48	4,410	-96.237%
2025-09-23	1.7500	2.0000	1.7500	2.0000	+17.647%	61	4,399	-96.500%
2025-09-22	1.7500	1.7500	1.5000	1.7000	-2.857%	71	4,390	-95.882%
2025-09-19	1.7500	1.9000	1.7000	1.7500	+2.941%	56	4,368	-96.000%
2025-09-18	1.5500	1.7000	1.5500	1.7000	+9.677%	107	4,360	-95.882%
2025-09-17	1.5300	1.5500	1.5000	1.5500	-3.125%	51	4,364	-95.484%
2025-09-16	1.7500	1.7500	1.5500	1.6000	+9.589%	59	4,365	-95.625%
2025-09-15	1.5000	1.5000	1.4500	1.4600	-11.515%	13	4,391	-95.205%
2025-09-12	1.3700	1.6500	1.3500	1.6500	+19.565%	663	4,390	-95.758%
2025-09-11	1.4300	1.4300	1.3500	1.3800	+5.344%	37	3,730	-94.928%
2025-09-10	1.3500	1.5000	1.3000	1.3100	+0.769%	38	3,745	-94.656%
2025-09-09	1.4000	1.4000	1.3000	1.3000	-3.704%	16	3,753	-94.615%
2025-09-08	1.3300	1.4400	1.3300	1.3500	-1.460%	214	3,744	-94.815%
2025-09-05	1.2500	1.3700	1.2500	1.3700	-2.143%	90	3,684	-94.891%
2025-09-04	1.6000	1.6000	1.3000	1.4000	-9.677%	333	3,614	-95.000%
2025-09-03	1.6000	1.8500	1.5500	1.5500	+6.897%	107	3,678	-95.484%
2025-09-02	1.6000	1.6000	1.4500	1.4500	-6.452%	34	3,655	-95.172%
2025-08-29	1.4500	1.5500	1.3000	1.5500	+6.897%	117	3,719	-95.484%
2025-08-28	1.5000	1.5200	1.4500	1.4500	-2.027%	227	3,719	-95.172%
2025-08-27	1.4600	1.5000	1.4600	1.4800	-7.500%	1,022	3,493	-95.270%
2025-08-26	1.2500	1.6000	1.2500	1.6000	+16.788%	175	2,524	-95.625%
2025-08-25	1.5500	1.5500	1.3500	1.3700	+5.385%	46	2,454	-94.891%
2025-08-22	1.3000	1.4000	1.2900	1.3000	+8.333%	208	2,424	-94.615%
2025-08-21	1.1500	1.2000	1.1500	1.2000	0.000%	2	2,353	-94.167%
2025-08-20	1.0800	1.2500	1.0800	1.2000	+9.091%	12	2,352	-94.167%
2025-08-19	1.1500	1.1500	1.0500	1.1000	-15.385%	36	2,347	-93.636%
2025-08-18	1.3500	1.3500	1.2500	1.3000	-2.256%	23	2,350	-94.615%
2025-08-15	1.5000	1.5000	1.2000	1.3300	-17.391%	908	2,347	-94.737%
2025-08-14	1.7000	1.7000	1.5800	1.6100	+0.625%	16	2,913	-95.652%
2025-08-13	1.7000	1.7600	1.5500	1.6000	0.000%	51	2,900	-95.625%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-8.571%	10	2,873	-95.625%
2025-08-11	1.7500	1.7500	1.6400	1.7500	-5.405%	32	2,869	-96.000%
2025-08-08	2.2500	2.2500	1.7000	1.8500	+8.824%	37	2,851	-96.216%
2025-08-07	1.7700	1.8500	1.7000	1.7000	0.000%	242	2,834	-95.882%
2025-08-06	1.6500	1.7000	1.5700	1.7000	+4.938%	46	2,592	-95.882%
2025-08-05	1.9000	1.9000	1.5000	1.6200	-16.923%	780	2,556	-95.679%
2025-08-04	2.0900	2.2000	1.5500	1.9500	0.000%	382	2,824	-96.410%
2025-08-01	1.8800	1.9500	1.7000	1.9500	+5.978%	383	2,746	-96.410%
2025-07-31	1.9500	2.0500	1.8200	1.8400	-8.000%	670	2,573	-96.196%
2025-07-30	2.1300	2.2000	1.9200	2.0000	-9.091%	132	2,248	-96.500%
2025-07-29	2.6900	2.6900	2.1500	2.2000	-17.293%	95	2,219	-96.818%
2025-07-28	2.9000	2.9000	2.6000	2.6600	-9.831%	126	2,163	-97.368%
2025-07-25	3.0000	3.0000	2.8500	2.9500	-4.221%	72	2,055	-97.627%
2025-07-24	2.7500	3.3500	2.7500	3.0800	+6.207%	89	1,997	-97.727%
2025-07-23	2.6500	2.9000	2.6500	2.9000	+16.000%	181	1,949	-97.586%
2025-07-22	2.3500	2.6500	2.3500	2.5000	+7.296%	146	1,801	-97.200%
2025-07-21	3.1700	3.1700	2.3000	2.3300	-15.273%	236	1,779	-96.996%
2025-07-18	2.9500	2.9500	2.7400	2.7500	-5.172%	73	1,636	-97.455%
2025-07-17	2.8000	3.2000	2.7400	2.9000	0.000%	23	1,568	-97.586%
2025-07-16	2.7000	2.9000	2.4900	2.9000	+1.754%	211	1,553	-97.586%
2025-07-15	2.7000	2.9500	2.5000	2.8500	+9.615%	452	1,459	-97.544%
2025-07-14	2.2000	2.6200	1.8000	2.6000	+13.043%	65	1,036	-97.308%
2025-07-11	2.3000	2.3000	2.3000	2.3000	0.000%	1	975	-96.957%
2025-07-10	2.3500	2.4500	2.2500	2.3000	+12.195%	87	974	-96.957%
2025-07-09	2.1400	2.1400	2.0500	2.0500	-7.658%	17	980	-96.585%
2025-07-08	2.1500	2.2500	2.1000	2.2200	-6.723%	171	965	-96.847%
2025-07-07	2.6500	2.6500	2.3500	2.3800	-8.462%	141	856	-97.059%
2025-07-03	2.3000	2.6000	2.3000	2.6000	+23.810%	30	778	-97.308%
2025-07-02	1.9300	2.1000	1.8500	2.1000	+7.692%	64	778	-96.667%
2025-07-01	2.7000	2.7000	1.8400	1.9500	-2.985%	48	816	-96.410%
2025-06-30	2.3500	2.3500	2.0000	2.0100	+91.429%	136	785	-96.517%
2025-06-27	2.4500	2.5300	1.0500	1.0500	-59.615%	154	746	-93.333%
2025-06-26	3.4000	3.4000	2.5200	2.6000	-7.143%	616	661	-97.308%
2025-06-25	2.9000	3.0000	2.6500	2.8000	+30.233%	155	826	-97.500%
2025-06-24	2.2600	2.5500	2.1500	2.1500	-1.376%	471	757	-96.744%
2025-06-23	2.3500	2.4100	2.0500	2.1800	-5.217%	37	372	-96.789%
2025-06-20	2.6100	2.7400	2.3000	2.3000	0.000%	392	361	-96.957%
2025-06-18	2.1300	3.7000	2.0000	2.3000	+53.333%	205	79	-96.957%
2025-06-17	1.7500	1.8100	1.4800	1.5000	0.000%	102	79	-95.333%

.dark-mode .jV2Ll6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jV2Ll6{ 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