Dark

TMC20270115C12
TMC Jan 15 2027 12.00 Call (TMC270115C00012000)
option OPRA

EOD

Sep 30, 2026

0.04000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0400	0.0400	0.0400	0.000%	3	4,007	0.000%
2026-09-29	0.0400	0.0400	0.0400	0.0400	0.000%	1	4,008	0.000%
2026-09-28	0.0400	0.0400	0.0400	0.0400	+33.333%	2	4,008	0.000%
2026-09-25	0.0400	0.0900	0.0100	0.0300	-25.000%	440	4,008	+33.333%
2026-09-24	0.0400	0.0400	0.0400	0.0400	0.000%	5	4,027	0.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	+33.333%	10	4,032	0.000%
2026-09-22	0.0600	0.1100	0.0100	0.0300	-40.000%	150	4,032	+33.333%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-16.667%	16	3,932	-20.000%
2026-09-18	0.0500	0.0600	0.0500	0.0600	+20.000%	581	3,922	-33.333%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	5	3,902	-20.000%
2026-09-16	0.0700	0.0700	0.0600	0.0600	-14.286%	4	3,902	-33.333%
2026-09-14	0.0700	0.0700	0.0700	0.0700	0.000%	5	3,904	-42.857%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-22.222%	4	3,909	-42.857%
2026-09-10	0.0900	0.0900	0.0900	0.0900	-18.182%	3	3,909	-55.556%
2026-09-09	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,912	-63.636%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-38.889%	5	3,917	-63.636%
2026-09-02	0.1700	0.1900	0.1700	0.1800	+5.882%	33	3,917	-77.778%
2026-09-01	0.2000	0.2000	0.1700	0.1700	-41.379%	130	3,925	-76.471%
2026-08-28	0.2900	0.2900	0.2900	0.2900	-9.375%	5	3,935	-86.207%
2026-08-27	0.2600	0.3300	0.2600	0.3200	-5.882%	34	3,935	-87.500%
2026-08-25	0.3300	0.3400	0.3200	0.3400	+13.333%	22	3,935	-88.235%
2026-08-24	0.2600	0.3000	0.2500	0.3000	-14.286%	5	3,914	-86.667%
2026-08-21	0.1400	0.3500	0.1400	0.3500	+218.182%	238	3,913	-88.571%
2026-08-20	0.1400	0.1400	0.1100	0.1100	+10.000%	15	3,866	-63.636%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,861	-60.000%
2026-08-18	0.1200	0.1200	0.1100	0.1100	-8.333%	200	3,862	-63.636%
2026-08-17	0.1100	0.1200	0.1100	0.1200	-7.692%	5	3,770	-66.667%
2026-08-14	0.1700	0.1700	0.1300	0.1300	-48.000%	8	3,765	-69.231%
2026-08-13	0.2500	0.2500	0.2500	0.2500	+8.696%	9	3,765	-84.000%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,761	-82.609%
2026-08-07	0.3000	0.3000	0.2400	0.2500	+25.000%	107	3,761	-84.000%
2026-08-06	0.1700	0.2000	0.1700	0.2000	+33.333%	4	3,715	-80.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+66.667%	50	3,715	-73.333%
2026-08-03	0.0900	0.0900	0.0900	0.0900	-40.000%	1	3,765	-55.556%
2026-07-24	0.1700	0.1700	0.1500	0.1500	-21.053%	5	3,766	-73.333%
2026-07-22	0.1900	0.1900	0.1900	0.1900	0.000%	6	3,767	-78.947%
2026-07-21	0.1200	0.1900	0.1200	0.1900	+35.714%	8	3,773	-78.947%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-26.316%	10	3,779	-71.429%
2026-07-16	0.1800	0.1900	0.1800	0.1900	-17.391%	6	3,779	-78.947%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-4.167%	2	3,773	-82.609%
2026-07-14	0.2300	0.2400	0.2300	0.2400	+26.316%	2	3,772	-83.333%
2026-07-13	0.2400	0.2400	0.1900	0.1900	-24.000%	9	3,773	-78.947%
2026-07-09	0.2200	0.2500	0.2200	0.2500	+13.636%	9	3,774	-84.000%
2026-07-07	0.2500	0.2500	0.1600	0.2200	-15.385%	5	3,773	-81.818%
2026-07-06	0.2600	0.2600	0.2600	0.2600	+4.000%	2	3,777	-84.615%
2026-07-02	0.3500	0.3500	0.2500	0.2500	-28.571%	28	3,804	-84.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+16.667%	2	3,804	-88.571%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+20.000%	3	3,806	-86.667%
2026-06-29	0.3000	0.3000	0.2500	0.2500	-21.875%	6	3,806	-84.000%
2026-06-26	0.3000	0.3200	0.2800	0.3200	-8.571%	109	3,810	-87.500%
2026-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,804	-88.571%
2026-06-24	0.4000	0.4000	0.3500	0.3500	-18.605%	11	3,803	-88.571%
2026-06-23	0.4700	0.4700	0.4300	0.4300	-14.000%	12	3,804	-90.698%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-9.091%	2	3,809	-92.000%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-8.333%	9	3,764	-92.727%
2026-06-17	0.5100	0.6100	0.5100	0.6000	-7.692%	31	3,764	-93.333%
2026-06-15	0.6400	0.6500	0.6400	0.6500	-7.143%	28	3,764	-93.846%
2026-06-12	0.7000	0.7200	0.7000	0.7000	+34.615%	13	3,764	-94.286%
2026-06-11	0.5300	0.5300	0.5200	0.5200	+8.333%	9	3,764	-92.308%
2026-06-10	0.5000	0.5000	0.4800	0.4800	-4.000%	16	3,759	-91.667%
2026-06-09	0.5000	0.5400	0.5000	0.5000	-16.667%	3	3,752	-92.000%
2026-06-08	0.8300	0.8300	0.5600	0.6000	-4.762%	12	3,752	-93.333%
2026-06-05	0.7100	0.7100	0.5000	0.6300	-28.409%	32	3,752	-93.651%
2026-06-04	0.8500	0.8800	0.7600	0.8800	0.000%	58	3,780	-95.455%
2026-06-03	0.8500	0.8800	0.8500	0.8800	-16.190%	9	3,827	-95.455%
2026-06-02	1.0000	1.0800	1.0000	1.0500	+0.962%	46	3,830	-96.190%
2026-06-01	1.1300	1.1300	1.0400	1.0400	+30.000%	26	3,866	-96.154%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-19.192%	3	3,845	-95.000%
2026-05-28	0.9500	1.0500	0.9500	0.9900	+41.429%	34	3,845	-95.960%
2026-05-27	0.6400	0.7100	0.6400	0.7000	+18.644%	22	3,864	-94.286%
2026-05-26	0.6700	0.6700	0.5900	0.5900	-1.667%	3	3,884	-93.220%
2026-05-22	0.6100	0.6200	0.6000	0.6000	+20.000%	17	3,887	-93.333%
2026-05-21	0.5900	0.6100	0.5000	0.5000	-9.091%	9	3,889	-92.000%
2026-05-20	0.5500	0.5900	0.5300	0.5500	+14.583%	79	3,889	-92.727%
2026-05-19	0.5500	0.5500	0.4800	0.4800	-15.789%	48	3,847	-91.667%
2026-05-18	0.6000	0.6200	0.5300	0.5700	-20.833%	20	3,847	-92.982%
2026-05-15	0.7200	0.7200	0.7200	0.7200	-11.111%	2	3,847	-94.444%
2026-05-14	0.7700	0.8100	0.7700	0.8100	+10.959%	2	3,836	-95.062%
2026-05-13	0.7300	0.7300	0.7300	0.7300	+4.286%	2	3,834	-94.521%
2026-05-12	0.7900	0.9800	0.6300	0.7000	-22.222%	31	3,834	-94.286%
2026-05-11	0.8500	0.9300	0.8500	0.9000	+12.500%	60	3,834	-95.556%
2026-05-08	0.8000	0.8300	0.7900	0.8000	-13.043%	21	3,823	-95.000%
2026-05-07	0.9400	0.9400	0.9200	0.9200	-8.000%	9	3,838	-95.652%
2026-05-06	0.7400	1.0500	0.7400	1.0000	+81.818%	183	3,838	-96.000%
2026-05-05	0.6100	0.6100	0.5500	0.5500	-22.535%	2	3,745	-92.727%
2026-05-01	0.8000	0.8000	0.7000	0.7100	+10.938%	20	3,739	-94.366%
2026-04-30	0.6400	0.6400	0.6400	0.6400	+16.364%	10	3,739	-93.750%
2026-04-29	0.5900	0.5900	0.5500	0.5500	-6.780%	68	3,733	-92.727%
2026-04-28	0.5900	0.5900	0.5900	0.5900	-20.270%	1	3,727	-93.220%
2026-04-27	0.7300	0.7500	0.7300	0.7400	+12.121%	210	3,726	-94.595%
2026-04-24	0.6700	0.6700	0.6600	0.6600	-5.714%	27	3,526	-93.939%
2026-04-23	0.8500	0.8500	0.7000	0.7000	-18.605%	17	3,525	-94.286%
2026-04-22	0.8200	0.8600	0.8200	0.8600	+4.878%	201	3,518	-95.349%
2026-04-21	0.8700	0.8700	0.7500	0.8200	-12.766%	15	3,651	-95.122%
2026-04-20	0.7400	0.9400	0.5900	0.9400	+67.857%	22	3,651	-95.745%
2026-04-17	0.8000	0.8000	0.5600	0.5600	-13.846%	3	3,645	-92.857%
2026-04-15	0.7500	0.7500	0.6500	0.6500	+22.642%	10	3,643	-93.846%
2026-04-13	0.5400	0.5400	0.5300	0.5300	+10.417%	11	3,634	-92.453%
2026-04-10	0.5800	0.5800	0.4800	0.4800	-18.644%	2	3,634	-91.667%
2026-04-08	0.5900	0.5900	0.5900	0.5900	+20.408%	3	3,633	-93.220%
2026-04-07	0.4900	0.4900	0.4900	0.4900	+4.255%	1	3,631	-91.837%
2026-04-02	0.4700	0.4700	0.4700	0.4700	-26.563%	1	3,631	-91.489%
2026-03-31	0.5000	0.6400	0.5000	0.6400	+42.222%	14	3,631	-93.750%
2026-03-30	0.5500	0.5800	0.4500	0.4500	-19.643%	149	3,638	-91.111%
2026-03-27	0.6200	0.6200	0.5600	0.5600	-11.111%	149	3,524	-92.857%
2026-03-26	0.6000	0.6300	0.6000	0.6300	+12.500%	97	3,524	-93.651%
2026-03-25	0.7300	0.7300	0.5000	0.5600	-11.111%	45	3,440	-92.857%
2026-03-24	0.7000	0.7000	0.5800	0.6300	-43.750%	36	3,416	-93.651%
2026-03-23	1.1200	1.1200	1.1200	1.1200	+55.556%	2	3,397	-96.429%
2026-03-20	0.7900	0.7900	0.7200	0.7200	-22.581%	8	3,395	-94.444%
2026-03-19	1.0000	1.0000	0.8500	0.9300	-11.429%	320	3,388	-95.699%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-18.605%	1	3,447	-96.190%
2026-03-16	1.2900	1.2900	1.2900	1.2900	+13.158%	1	3,448	-96.899%
2026-03-13	1.1400	1.1400	1.1400	1.1400	-10.236%	15	3,447	-96.491%
2026-03-12	1.2400	1.2700	1.1600	1.2700	-5.224%	8	3,432	-96.850%
2026-03-10	1.4000	1.4000	1.3400	1.3400	+3.077%	43	3,424	-97.015%
2026-03-09	1.2200	1.3000	1.2200	1.3000	+4.000%	14	3,382	-96.923%
2026-03-05	1.2300	1.2500	1.1600	1.2500	-3.846%	7	3,379	-96.800%
2026-03-04	1.2900	1.3000	1.2900	1.3000	-0.763%	2	3,382	-96.923%
2026-03-02	1.3000	1.4000	1.3000	1.3100	+0.769%	43	3,381	-96.947%
2026-02-27	1.4000	1.4000	1.3000	1.3000	-13.333%	18	3,419	-96.923%
2026-02-26	1.5000	1.5200	1.5000	1.5000	+6.383%	17	3,406	-97.333%
2026-02-25	1.3300	1.4600	1.3300	1.4100	-4.082%	7	3,399	-97.163%
2026-02-24	1.4600	1.4700	1.4600	1.4700	+16.667%	2	3,399	-97.279%
2026-02-23	1.2500	1.3300	1.2500	1.2600	0.000%	54	3,398	-96.825%
2026-02-20	1.2800	1.2800	1.2600	1.2600	-8.029%	7	3,361	-96.825%
2026-02-19	1.3100	1.3700	1.3100	1.3700	+6.202%	6	3,360	-97.080%
2026-02-18	1.3000	1.3800	1.2900	1.2900	-3.008%	22	3,355	-96.899%
2026-02-17	1.2600	1.4500	1.2600	1.3300	-8.904%	47	3,355	-96.992%
2026-02-13	1.4000	1.5100	1.4000	1.4600	-1.351%	5	3,381	-97.260%
2026-02-12	1.5200	1.6200	1.4300	1.4800	-10.303%	68	3,381	-97.297%
2026-02-11	1.5500	1.6500	1.5500	1.6500	+11.486%	3	3,325	-97.576%
2026-02-10	1.6600	1.6600	1.4800	1.4800	-7.500%	3	3,326	-97.297%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-1.235%	50	3,326	-97.500%
2026-02-06	1.5200	1.6200	1.4000	1.6200	+21.805%	36	3,376	-97.531%
2026-02-05	1.4600	1.4600	1.3300	1.3300	-16.352%	11	3,355	-96.992%
2026-02-04	1.2500	1.7600	1.2500	1.5900	-11.667%	45	3,349	-97.484%
2026-02-03	1.9000	1.9600	1.8000	1.8000	+2.857%	15	3,349	-97.778%
2026-02-02	1.9000	1.9000	1.7400	1.7500	-4.891%	9	3,346	-97.714%
2026-01-30	1.9600	1.9600	1.6800	1.8400	-14.815%	121	3,346	-97.826%
2026-01-29	2.5100	2.5100	2.0500	2.1600	-23.404%	347	3,454	-98.148%
2026-01-28	2.3500	2.8200	2.3500	2.8200	+12.351%	154	3,401	-98.582%
2026-01-27	2.0600	2.5100	2.0600	2.5100	+10.573%	41	3,296	-98.406%
2026-01-26	3.4500	3.4500	2.1500	2.2700	-29.063%	185	3,322	-98.238%
2026-01-23	3.0000	3.2400	2.8200	3.2000	+13.879%	74	3,236	-98.750%
2026-01-22	3.7500	3.7500	2.8100	2.8100	+20.085%	66	3,221	-98.577%
2026-01-21	2.1300	2.4000	2.0000	2.3400	+15.271%	54	3,220	-98.291%
2026-01-20	2.0000	2.0300	2.0000	2.0300	+1.500%	11	3,202	-98.030%
2026-01-16	1.9700	2.1000	1.9700	2.0000	-6.977%	25	3,204	-98.000%
2026-01-15	2.5900	2.5900	2.0800	2.1500	-8.511%	36	3,204	-98.140%
2026-01-14	2.2900	2.3600	2.2900	2.3500	+14.634%	30	3,168	-98.298%
2026-01-12	1.8500	2.1300	1.8500	2.0500	+12.637%	71	3,155	-98.049%
2026-01-09	1.8500	1.9000	1.8000	1.8200	-9.000%	43	3,140	-97.802%
2026-01-08	1.9800	2.0300	1.9800	2.0000	-7.834%	33	3,124	-98.000%
2026-01-07	2.0500	2.1700	2.0500	2.1700	-1.364%	2	3,132	-98.157%
2026-01-06	2.4500	2.4500	2.2000	2.2000	-6.780%	6	3,131	-98.182%
2026-01-05	2.2100	2.3600	2.2100	2.3600	+8.257%	7	3,124	-98.305%
2026-01-02	1.2400	2.1800	1.2400	2.1800	+21.111%	33	3,124	-98.165%
2025-12-31	1.8700	1.8700	1.8000	1.8000	-3.226%	4	3,122	-97.778%
2025-12-30	1.8800	1.8800	1.8100	1.8600	-4.615%	102	3,122	-97.849%
2025-12-29	2.1000	2.1000	1.9500	1.9500	-9.302%	7	3,121	-97.949%
2025-12-26	2.5000	2.5000	2.1500	2.1500	+19.444%	8	3,119	-98.140%
2025-12-23	1.8000	1.8000	1.8000	1.8000	-36.396%	8	3,113	-97.778%
2025-12-22	2.7000	2.8500	2.7000	2.8300	-5.667%	14	3,121	-98.587%
2025-12-19	2.5000	3.0000	2.4000	3.0000	+22.449%	36	3,119	-98.667%
2025-12-18	2.4500	2.4500	2.4500	2.4500	+4.255%	1	3,147	-98.367%
2025-12-17	2.1000	2.3500	2.0800	2.3500	+20.513%	31	3,147	-98.298%
2025-12-16	1.9500	1.9500	1.9500	1.9500	-2.010%	20	3,163	-97.949%
2025-12-15	1.8500	2.0000	1.8000	1.9900	-0.500%	62	3,143	-97.990%
2025-12-12	2.0500	2.1500	2.0000	2.0000	-11.111%	14	3,083	-98.000%
2025-12-11	2.1000	2.2600	2.1000	2.2500	+2.273%	8	3,079	-98.222%
2025-12-10	2.5000	2.5000	2.2000	2.2000	-21.429%	9	3,079	-98.182%
2025-12-08	2.7000	3.4000	2.6700	2.8000	+5.660%	20	3,080	-98.571%
2025-12-05	2.6700	2.9200	2.6500	2.6500	-10.169%	10	3,065	-98.491%
2025-12-04	2.7500	3.0000	2.6500	2.9500	+5.357%	11	3,058	-98.644%
2025-12-03	2.6500	2.8000	2.6500	2.8000	-3.448%	19	3,060	-98.571%
2025-12-02	2.6000	3.1000	2.5000	2.9000	+23.404%	178	3,058	-98.621%
2025-11-28	2.3000	2.4000	2.1000	2.3500	+42.424%	25	3,156	-98.298%
2025-11-26	1.5000	1.6500	1.5000	1.6500	+17.857%	27	3,114	-97.576%
2025-11-25	1.4000	1.4100	1.3500	1.4000	-4.110%	46	3,114	-97.143%
2025-11-24	1.5000	1.5000	1.4200	1.4600	+21.667%	14	3,089	-97.260%
2025-11-21	1.4500	1.4700	1.2000	1.2000	-22.581%	21	3,095	-96.667%
2025-11-20	1.8000	1.9500	1.5500	1.5500	+3.333%	39	3,081	-97.419%
2025-11-19	1.3000	1.7000	1.2500	1.5000	+20.968%	14	3,053	-97.333%
2025-11-18	1.2500	1.2500	1.2400	1.2400	-11.429%	4	3,045	-96.774%
2025-11-17	1.3400	1.4000	1.3400	1.4000	0.000%	2	3,044	-97.143%
2025-11-14	1.3000	1.4000	1.2000	1.4000	-12.500%	65	3,043	-97.143%
2025-11-13	1.6000	1.6000	1.6000	1.6000	0.000%	2	2,994	-97.500%
2025-11-12	1.6000	1.6000	1.6000	1.6000	0.000%	17	2,994	-97.500%
2025-11-11	1.5400	1.6000	1.5400	1.6000	-13.043%	26	2,977	-97.500%
2025-11-10	1.8000	2.1000	1.8000	1.8400	+15.000%	13	2,981	-97.826%
2025-11-07	1.6000	1.6000	1.4500	1.6000	-3.030%	7	2,976	-97.500%
2025-11-06	1.7500	1.7500	1.5000	1.6500	-2.941%	125	2,973	-97.576%
2025-11-05	1.8000	2.0000	1.7000	1.7000	-3.955%	17	2,995	-97.647%
2025-11-04	1.7200	1.7900	1.7000	1.7700	-9.231%	16	2,990	-97.740%
2025-11-03	2.1000	2.1500	1.8000	1.9500	-19.087%	65	2,940	-97.949%
2025-10-31	2.4100	2.4100	2.4100	2.4100	+3.879%	1	2,940	-98.340%
2025-10-30	2.2800	2.3200	2.2800	2.3200	+4.505%	9	2,940	-98.276%
2025-10-29	2.2500	2.3500	2.2200	2.2200	+5.714%	17	2,941	-98.198%
2025-10-28	2.1000	2.1000	2.1000	2.1000	-0.943%	30	2,928	-98.095%
2025-10-27	2.2000	2.2000	1.9300	2.1200	-7.424%	232	2,811	-98.113%
2025-10-24	2.4500	2.5000	2.2900	2.2900	-0.435%	15	2,811	-98.253%
2025-10-23	2.4300	2.4300	2.3000	2.3000	+4.545%	13	2,807	-98.261%
2025-10-22	2.4000	2.6000	2.2000	2.2000	-15.385%	36	2,802	-98.182%
2025-10-21	2.9500	3.0000	2.5000	2.6000	-12.162%	116	2,786	-98.462%
2025-10-20	3.1100	3.1100	2.8500	2.9600	-4.516%	37	2,800	-98.649%
2025-10-17	2.8000	3.3000	2.4500	3.1000	-7.738%	56	2,775	-98.710%
2025-10-16	3.7000	3.8000	3.3000	3.3600	-9.189%	45	2,781	-98.810%
2025-10-15	4.7000	4.7000	3.7000	3.7000	-16.854%	105	2,792	-98.919%
2025-10-14	4.6000	4.8000	3.8500	4.4500	+1.136%	58	2,792	-99.101%
2025-10-13	4.5000	4.9600	4.2800	4.4000	+22.222%	126	2,772	-99.091%
2025-10-10	3.7000	4.0000	3.2300	3.6000	0.000%	103	2,718	-98.889%
2025-10-09	4.1000	4.1000	3.0000	3.6000	+10.769%	177	2,753	-98.889%
2025-10-08	3.2100	3.5000	3.1000	3.2500	-5.523%	364	2,802	-98.769%
2025-10-07	2.7300	3.5800	2.6100	3.4400	+43.333%	329	2,628	-98.837%
2025-10-06	1.9700	2.4300	1.9700	2.4000	+2.128%	25	2,628	-98.333%
2025-10-03	2.2500	2.3500	2.2200	2.3500	+14.634%	17	2,627	-98.298%
2025-10-02	2.1000	2.1000	2.0200	2.0500	0.000%	9	2,631	-98.049%
2025-10-01	1.6100	2.0500	1.6100	2.0500	+22.024%	133	2,625	-98.049%
2025-09-30	1.7000	1.7000	1.6800	1.6800	-4.000%	8	2,604	-97.619%
2025-09-29	1.8000	1.8000	1.7500	1.7500	-2.778%	102	2,600	-97.714%
2025-09-26	1.8500	1.8500	1.5100	1.8000	-5.263%	1,057	2,500	-97.778%
2025-09-25	1.7000	1.9000	1.6500	1.9000	+5.556%	133	2,767	-97.895%
2025-09-24	1.8000	1.8000	1.8000	1.8000	+7.143%	3	2,777	-97.778%
2025-09-23	1.5700	1.7800	1.2900	1.6800	+20.000%	52	2,774	-97.619%
2025-09-22	1.3000	1.5100	1.3000	1.4000	-9.091%	11	2,776	-97.143%
2025-09-19	1.4200	1.5400	1.4200	1.5400	+10.000%	5	2,773	-97.403%
2025-09-18	1.2400	1.4000	1.2100	1.4000	+6.870%	18	2,768	-97.143%
2025-09-17	1.3500	1.3500	1.2800	1.3100	-6.429%	412	2,768	-96.947%
2025-09-16	1.3500	1.4500	1.2000	1.4000	+6.870%	12	2,899	-97.143%
2025-09-15	1.1800	1.3100	1.1600	1.3100	+7.377%	38	2,899	-96.947%
2025-09-12	1.2500	1.2500	1.2100	1.2200	-1.613%	43	2,884	-96.721%
2025-09-11	1.2400	1.2400	1.2400	1.2400	+5.983%	1	2,888	-96.774%
2025-09-10	1.2000	1.2000	1.1200	1.1700	-1.681%	155	2,888	-96.581%
2025-09-09	1.2000	1.3500	1.1800	1.1900	-0.833%	15	2,834	-96.639%
2025-09-08	1.2200	1.2500	1.1000	1.2000	0.000%	76	2,842	-96.667%
2025-09-05	1.1500	1.2000	1.1200	1.2000	+1.695%	40	2,769	-96.667%
2025-09-04	1.3000	1.3100	1.1000	1.1800	-9.231%	258	2,729	-96.610%
2025-09-03	2.6100	2.6100	1.3000	1.3000	+1.563%	47	2,542	-96.923%
2025-09-02	1.3500	1.3700	1.1700	1.2800	+2.400%	133	2,510	-96.875%
2025-08-29	1.2500	1.3100	1.1000	1.2500	-3.846%	59	2,424	-96.800%
2025-08-28	1.3000	1.3000	1.3000	1.3000	0.000%	11	2,424	-96.923%
2025-08-27	1.3000	1.3000	1.3000	1.3000	+13.043%	2	2,413	-96.923%
2025-08-26	1.1800	1.1800	1.1500	1.1500	-11.538%	14	2,425	-96.522%
2025-08-25	1.2700	1.3000	1.2500	1.3000	+13.043%	34	2,425	-96.923%
2025-08-22	1.1500	1.1500	1.1000	1.1500	+4.545%	361	2,429	-96.522%
2025-08-21	1.3300	1.3300	1.0400	1.1000	+6.796%	37	2,658	-96.364%
2025-08-20	1.0000	1.0600	0.9100	1.0300	+3.000%	110	2,663	-96.117%
2025-08-19	1.0000	1.1000	0.8000	1.0000	-2.913%	33	2,643	-96.000%
2025-08-18	1.1000	1.1500	1.0000	1.0300	-13.445%	167	2,638	-96.117%
2025-08-15	1.1500	1.2000	1.0100	1.1900	-15.000%	191	2,751	-96.639%
2025-08-14	1.4000	1.4000	1.4000	1.4000	-6.667%	2	2,692	-97.143%
2025-08-13	1.5500	1.6500	1.4000	1.5000	+4.895%	152	2,692	-97.333%
2025-08-12	1.4500	1.4700	1.3500	1.4300	-1.379%	412	2,716	-97.203%
2025-08-11	1.5000	1.5500	1.4500	1.4500	-14.201%	428	2,582	-97.241%
2025-08-08	1.6000	1.6900	1.5500	1.6900	+12.667%	120	2,804	-97.633%
2025-08-07	1.5000	1.5500	1.4900	1.5000	+3.448%	82	2,804	-97.333%
2025-08-06	1.4500	1.8000	1.4000	1.4500	+3.571%	289	2,865	-97.241%
2025-08-05	1.7000	1.7000	1.4000	1.4000	-9.677%	316	2,961	-97.143%
2025-08-04	2.0900	2.2500	1.4500	1.5500	-6.061%	29	3,198	-97.419%
2025-08-01	1.5400	1.6500	1.5000	1.6500	0.000%	23	3,205	-97.576%
2025-07-31	1.7500	1.8000	1.5800	1.6500	-6.250%	128	3,204	-97.576%
2025-07-30	1.9000	1.9000	1.7000	1.7600	-9.744%	68	3,185	-97.727%
2025-07-29	2.1000	2.2000	1.8600	1.9500	-15.217%	664	3,219	-97.949%
2025-07-28	2.4500	2.5000	2.2500	2.3000	-11.538%	1,640	3,237	-98.261%
2025-07-25	2.6000	2.6000	2.5300	2.6000	-1.887%	9	2,452	-98.462%
2025-07-24	2.8500	2.9700	2.6500	2.6500	+10.417%	130	2,446	-98.491%
2025-07-23	2.1500	2.4500	2.1500	2.4000	+10.092%	29	2,450	-98.333%
2025-07-22	2.0000	2.1800	2.0000	2.1800	+3.810%	10	2,460	-98.165%
2025-07-21	2.4000	2.8500	2.0500	2.1000	-11.765%	142	2,454	-98.095%
2025-07-18	2.5500	2.6500	2.3800	2.3800	-6.667%	54	2,388	-98.319%
2025-07-17	2.4300	2.8000	2.4000	2.5500	+2.000%	53	2,363	-98.431%
2025-07-16	2.3000	2.5000	2.2500	2.5000	0.000%	86	2,330	-98.400%
2025-07-15	2.2500	2.5500	2.2000	2.5000	+11.111%	300	2,294	-98.400%
2025-07-14	1.8000	2.3000	1.8000	2.2500	+18.421%	820	2,270	-98.222%
2025-07-11	2.2500	2.9000	1.9000	1.9000	-8.213%	243	1,841	-97.895%
2025-07-10	2.2500	2.4000	2.0000	2.0700	+11.892%	132	1,751	-98.068%
2025-07-09	1.9500	1.9500	1.7400	1.8500	-7.035%	379	1,710	-97.838%
2025-07-08	1.9200	2.0100	1.8500	1.9900	+4.737%	152	1,910	-97.990%
2025-07-07	2.1500	2.2500	1.9000	1.9000	-15.556%	185	1,780	-97.895%
2025-07-03	1.9900	2.2500	1.9900	2.2500	+32.353%	44	1,703	-98.222%
2025-07-02	1.6700	1.8100	1.5300	1.7000	0.000%	285	1,703	-97.647%
2025-07-01	1.7000	1.8400	1.4000	1.7000	-5.556%	80	1,548	-97.647%
2025-06-30	2.3000	2.3000	1.7600	1.8000	-17.431%	369	1,501	-97.778%
2025-06-27	2.0500	2.2000	2.0500	2.1800	-7.234%	689	1,789	-98.165%
2025-06-26	2.6500	3.1000	2.1000	2.3500	-8.203%	645	2,469	-98.298%
2025-06-25	2.7000	2.7000	2.2000	2.5600	+31.282%	425	2,040	-98.438%
2025-06-24	2.1400	2.4700	1.9000	1.9500	+8.333%	1,663	1,631	-97.949%
2025-06-23	2.0900	2.3300	1.8000	1.8000	-18.182%	78	115	-97.778%
2025-06-20	2.2000	2.3500	2.0400	2.2000	0.000%	174	0	-98.182%

.dark-mode .rTZpqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTZpqR{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C12TMC Jan 15 2027 12.00 Call (TMC270115C00012000)option OPRA

TMC20270115C12
TMC Jan 15 2027 12.00 Call (TMC270115C00012000)
option OPRA