Dark

TMC20270115C17
TMC Jan 15 2027 17.00 Call (TMC270115C00017000)
option OPRA

EOD

Aug 4, 2026

0.1000+25.000%(+0.0200)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1000	0.1000	0.1000	0.1000	+25.000%	49	6,480	0.000%
2026-07-31	0.0700	0.0800	0.0700	0.0800	+33.333%	175	6,440	+25.000%
2026-07-30	0.0800	0.0800	0.0600	0.0600	-40.000%	50	6,290	+66.667%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+25.000%	3	6,290	0.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-33.333%	1	6,290	+25.000%
2026-07-16	0.1800	0.1800	0.1200	0.1200	-14.286%	6	6,291	-16.667%
2026-07-10	0.1400	0.1400	0.1400	0.1400	+7.692%	1	6,287	-28.571%
2026-07-09	0.1100	0.1300	0.1100	0.1300	0.000%	2	6,286	-23.077%
2026-07-07	0.1000	0.1400	0.1000	0.1300	-7.143%	80	6,286	-23.077%
2026-07-06	0.1500	0.1500	0.1400	0.1400	-6.667%	6	6,288	-28.571%
2026-07-02	0.1600	0.1600	0.1400	0.1500	-16.667%	6	6,287	-33.333%
2026-06-30	0.1200	0.1900	0.1000	0.1800	-10.000%	10	6,287	-44.444%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	115	6,281	-50.000%
2026-06-24	0.2200	0.2200	0.2000	0.2000	-16.667%	14	6,362	-50.000%
2026-06-23	0.2700	0.2700	0.2400	0.2400	-11.111%	3	6,374	-58.333%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-28.947%	2	6,374	-62.963%
2026-06-12	0.3400	0.4400	0.3200	0.3800	+22.581%	9	6,374	-73.684%
2026-06-11	0.2800	0.3200	0.2800	0.3100	+24.000%	3	6,374	-67.742%
2026-06-10	0.3000	0.3000	0.2000	0.2500	-24.242%	83	6,374	-60.000%
2026-06-09	0.3300	0.3300	0.3300	0.3300	0.000%	1	6,322	-69.697%
2026-06-08	0.3300	0.3300	0.3300	0.3300	-23.256%	12	6,321	-69.697%
2026-06-05	0.4300	0.4300	0.4300	0.4300	-15.686%	2	6,319	-76.744%
2026-06-04	0.5200	0.5400	0.4500	0.5100	-3.774%	51	6,317	-80.392%
2026-06-03	0.4700	0.5300	0.4700	0.5300	-10.169%	11	6,331	-81.132%
2026-06-02	0.5900	0.5900	0.5900	0.5900	-6.349%	1	6,340	-83.051%
2026-06-01	0.5400	0.6300	0.5400	0.6300	+28.571%	26	6,340	-84.127%
2026-05-29	0.5400	0.5400	0.4900	0.4900	-14.035%	5	6,335	-79.592%
2026-05-28	0.4900	0.6400	0.4900	0.5700	+50.000%	4	6,338	-82.456%
2026-05-27	0.3800	0.3800	0.3800	0.3800	+5.556%	20	6,338	-73.684%
2026-05-26	0.3600	0.3600	0.3600	0.3600	0.000%	70	6,346	-72.222%
2026-05-22	0.3300	0.3600	0.3300	0.3600	+20.000%	41	6,297	-72.222%
2026-05-21	0.3300	0.3600	0.3000	0.3000	+3.448%	18	6,296	-66.667%
2026-05-19	0.3400	0.3400	0.2900	0.2900	-12.121%	50	6,296	-65.517%
2026-05-18	0.3300	0.3300	0.3300	0.3300	-25.000%	1	6,280	-69.697%
2026-05-15	0.4400	0.4400	0.4400	0.4400	0.000%	10	6,280	-77.273%
2026-05-12	0.4400	0.4400	0.4400	0.4400	-13.725%	1	6,305	-77.273%
2026-05-11	0.5400	0.5500	0.5000	0.5100	+6.250%	6	6,305	-80.392%
2026-05-08	0.4900	0.4900	0.4800	0.4800	-5.882%	2	6,307	-79.167%
2026-05-07	0.5800	0.6100	0.5100	0.5100	-5.556%	7	6,306	-80.392%
2026-05-06	0.3900	0.5400	0.3900	0.5400	+50.000%	42	6,304	-81.481%
2026-05-05	0.3600	0.3600	0.3600	0.3600	-7.692%	3	6,267	-72.222%
2026-05-01	0.3900	0.3900	0.3900	0.3900	-2.500%	40	6,225	-74.359%
2026-04-30	0.4000	0.4000	0.4000	0.4000	+33.333%	5	6,225	-75.000%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-23.077%	1	6,225	-66.667%
2026-04-28	0.5000	0.5000	0.3600	0.3900	+11.429%	17	6,226	-74.359%
2026-04-27	0.3500	0.3500	0.3500	0.3500	-16.667%	1	6,218	-71.429%
2026-04-24	0.4200	0.4200	0.4200	0.4200	0.000%	2	6,217	-76.190%
2026-04-23	0.4400	0.4600	0.4000	0.4200	-22.222%	4	6,217	-76.190%
2026-04-22	0.4800	0.5400	0.4500	0.5400	+17.391%	10	6,214	-81.481%
2026-04-21	0.5000	0.5400	0.4400	0.4600	-8.000%	9	6,206	-78.261%
2026-04-20	0.4400	0.5200	0.4400	0.5000	+13.636%	11	6,206	-80.000%
2026-04-17	0.4400	0.4800	0.4200	0.4400	+10.000%	8	6,196	-77.273%
2026-04-16	0.4400	0.4400	0.4000	0.4000	-4.762%	8	6,190	-75.000%
2026-04-15	0.3400	0.4200	0.3400	0.4200	+55.556%	27	6,184	-76.190%
2026-04-14	0.2700	0.2700	0.2700	0.2700	-15.625%	3	6,170	-62.963%
2026-04-13	0.2900	0.3200	0.2900	0.3200	+18.519%	5	6,173	-68.750%
2026-04-10	0.2900	0.3000	0.2400	0.2700	-6.897%	64	6,172	-62.963%
2026-04-07	0.2900	0.2900	0.2900	0.2900	-14.706%	1	6,201	-65.517%
2026-04-06	0.3600	0.3600	0.3200	0.3400	0.000%	5	6,201	-70.588%
2026-04-02	0.3400	0.3400	0.3400	0.3400	0.000%	1	6,195	-70.588%
2026-03-31	0.2800	0.3400	0.2800	0.3400	+13.333%	2	6,195	-70.588%
2026-03-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	6,194	-66.667%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-6.250%	1	6,193	-66.667%
2026-03-26	0.4500	0.4500	0.3000	0.3200	-5.882%	154	6,194	-68.750%
2026-03-25	0.2000	0.3400	0.2000	0.3400	+6.250%	6	6,044	-70.588%
2026-03-24	0.6800	0.6800	0.3200	0.3200	-15.789%	401	6,038	-68.750%
2026-03-23	0.5100	0.5100	0.3700	0.3800	-22.449%	12	6,438	-73.684%
2026-03-20	0.4600	0.4900	0.4600	0.4900	-16.949%	2	6,437	-79.592%
2026-03-19	0.5400	0.5900	0.4900	0.5900	-23.377%	4	6,436	-83.051%
2026-03-16	0.7200	0.7700	0.7200	0.7700	-3.750%	38	6,435	-87.013%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-8.046%	25	6,433	-87.500%
2026-03-11	0.7400	0.8700	0.7400	0.8700	-1.136%	28	6,433	-88.506%
2026-03-09	0.7300	0.8800	0.7300	0.8800	+15.789%	29	6,431	-88.636%
2026-03-06	0.7600	0.7600	0.7600	0.7600	-6.173%	100	6,402	-86.842%
2026-03-05	0.8100	0.8200	0.7900	0.8100	-6.897%	13	6,452	-87.654%
2026-03-04	0.8700	0.8700	0.8700	0.8700	-2.247%	100	6,458	-88.506%
2026-03-03	0.8300	0.8900	0.8300	0.8900	-8.247%	7	6,358	-88.764%
2026-03-02	0.9700	0.9700	0.9700	0.9700	+2.105%	3	6,356	-89.691%
2026-02-27	0.9500	0.9500	0.9500	0.9500	-8.654%	2	6,357	-89.474%
2026-02-26	0.9900	1.0400	0.9900	1.0400	+5.051%	2	6,357	-90.385%
2026-02-25	1.0300	1.0700	0.9900	0.9900	+11.236%	9	6,354	-89.899%
2026-02-20	0.8900	0.8900	0.8900	0.8900	-3.261%	2	6,354	-88.764%
2026-02-19	0.9100	0.9400	0.9100	0.9200	-2.128%	14	6,356	-89.130%
2026-02-18	0.9400	0.9400	0.9400	0.9400	+4.444%	82	6,357	-89.362%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-13.462%	1	6,357	-88.889%
2026-02-13	1.0400	1.0400	1.0400	1.0400	-7.143%	1	6,357	-90.385%
2026-02-12	1.0900	1.1200	1.0600	1.1200	0.000%	158	6,357	-91.071%
2026-02-11	1.0500	1.1500	1.0500	1.1200	+4.673%	406	6,373	-91.071%
2026-02-10	1.1200	1.1200	1.0700	1.0700	-4.464%	55	6,373	-90.654%
2026-02-09	1.1500	1.1500	1.0800	1.1200	-4.274%	5	6,373	-91.071%
2026-02-06	1.0000	1.3000	1.0000	1.1700	+19.388%	6	6,370	-91.453%
2026-02-05	1.2500	1.2500	0.9800	0.9800	-24.615%	1,045	6,372	-89.796%
2026-02-04	1.4000	1.4000	1.3000	1.3000	-6.475%	6	6,846	-92.308%
2026-02-03	1.4000	1.4000	1.3500	1.3900	+3.731%	4	6,844	-92.806%
2026-02-02	1.3500	1.3500	1.3400	1.3400	-0.741%	2	6,842	-92.537%
2026-01-30	1.4500	1.5000	1.2500	1.3500	-11.184%	168	6,842	-92.593%
2026-01-29	1.7000	1.7400	1.5200	1.5200	-16.484%	3,670	6,903	-93.421%
2026-01-28	1.8600	1.9500	1.7900	1.8200	-2.151%	14	8,540	-94.505%
2026-01-27	1.7500	1.8600	1.5600	1.8600	+12.048%	140	8,530	-94.624%
2026-01-26	2.3500	2.4100	1.5900	1.6600	-29.362%	223	8,403	-93.976%
2026-01-23	2.0900	2.4300	2.0000	2.3500	+21.762%	122	8,490	-95.745%
2026-01-22	2.9800	2.9800	1.9300	1.9300	+9.040%	298	8,423	-94.819%
2026-01-21	1.5600	1.8000	1.4500	1.7700	+28.261%	376	8,269	-94.350%
2026-01-20	1.3800	1.3800	1.3800	1.3800	-10.390%	1	7,908	-92.754%
2026-01-16	1.5000	1.5400	1.4500	1.5400	+2.667%	36	7,907	-93.506%
2026-01-15	1.6000	1.6000	1.3100	1.5000	-11.243%	11	7,907	-93.333%
2026-01-14	1.4700	1.7800	1.2300	1.6900	+14.966%	177	7,905	-94.083%
2026-01-13	1.5000	1.5200	1.4500	1.4700	+2.083%	1,116	7,773	-93.197%
2026-01-12	1.4600	1.6000	1.4100	1.4400	+11.628%	487	6,685	-93.056%
2026-01-09	1.4500	1.4600	1.2900	1.2900	-17.834%	414	6,232	-92.248%
2026-01-07	1.8200	1.8200	1.5700	1.5700	+1.290%	38	5,826	-93.631%
2026-01-06	1.7500	1.7500	1.5500	1.5500	-10.920%	604	5,805	-93.548%
2026-01-05	1.5200	1.7400	1.5200	1.7400	+4.192%	43	5,165	-94.253%
2026-01-02	1.3800	1.6700	1.3800	1.6700	+23.704%	422	5,165	-94.012%
2025-12-31	1.2600	1.3500	1.2600	1.3500	-3.571%	110	4,831	-92.593%
2025-12-30	1.5000	1.5000	1.4000	1.4000	-9.677%	7	4,831	-92.857%
2025-12-29	1.6500	1.6500	1.5000	1.5500	-13.889%	43	4,835	-93.548%
2025-12-26	2.0900	2.0900	1.8000	1.8000	-10.891%	2	4,841	-94.444%
2025-12-23	2.0200	2.0200	2.0200	2.0200	-12.174%	1	4,842	-95.050%
2025-12-22	2.4500	2.4500	2.0600	2.3000	+5.505%	118	4,727	-95.652%
2025-12-19	2.3800	2.3800	2.1800	2.1800	+14.737%	12	4,727	-95.413%
2025-12-18	1.9200	1.9200	1.9000	1.9000	+21.019%	2	4,715	-94.737%
2025-12-17	1.6000	1.6000	1.5700	1.5700	+4.667%	2	4,716	-93.631%
2025-12-16	1.3700	1.6500	1.3500	1.5000	+0.671%	16	4,715	-93.333%
2025-12-15	1.5000	1.5000	1.4900	1.4900	-14.368%	11	4,713	-93.289%
2025-12-12	1.7400	1.7400	1.7400	1.7400	-8.421%	1	4,713	-94.253%
2025-12-11	1.8700	2.0500	1.8500	1.9000	0.000%	35	4,713	-94.737%
2025-12-10	1.9000	1.9000	1.9000	1.9000	-9.524%	60	4,737	-94.737%
2025-12-09	2.1000	2.1000	2.1000	2.1000	-5.830%	7	4,737	-95.238%
2025-12-08	2.2000	2.2300	2.2000	2.2300	+6.699%	6	4,737	-95.516%
2025-12-05	2.2500	2.2500	1.8500	2.0900	-3.687%	54	4,736	-95.215%
2025-12-04	2.5500	2.5500	2.1700	2.1700	-1.364%	16	4,695	-95.392%
2025-12-03	2.0000	2.2500	2.0000	2.2000	-3.509%	13	4,693	-95.455%
2025-12-02	2.0000	2.2800	1.7000	2.2800	+30.286%	25	4,693	-95.614%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+80.412%	1	4,676	-94.286%
2025-11-26	0.9700	0.9700	0.9700	0.9700	-11.818%	7	4,683	-89.691%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-5.983%	1	4,683	-90.909%
2025-11-24	1.5000	1.5000	1.0500	1.1700	-0.847%	714	4,683	-91.453%
2025-11-21	0.7000	1.1800	0.7000	1.1800	-18.621%	4	4,027	-91.525%
2025-11-20	1.4500	1.4500	1.4500	1.4500	+3.571%	1	4,025	-93.103%
2025-11-19	1.3000	1.4000	1.3000	1.4000	+16.667%	3	4,026	-92.857%
2025-11-18	1.2000	1.2000	1.2000	1.2000	+14.286%	10	4,023	-91.667%
2025-11-17	1.0500	1.0500	1.0500	1.0500	-5.405%	2	4,023	-90.476%
2025-11-13	1.1100	1.1100	1.1100	1.1100	-11.200%	2	4,025	-90.991%
2025-11-12	1.2500	1.2500	1.2500	1.2500	-6.015%	40	4,025	-92.000%
2025-11-11	1.3300	1.3300	1.3300	1.3300	+6.400%	2	4,025	-92.481%
2025-11-10	1.3000	1.5000	1.2500	1.2500	+2.459%	17	4,023	-92.000%
2025-11-07	1.2200	1.3500	1.2100	1.2200	-6.154%	439	4,015	-91.803%
2025-11-06	1.2000	1.3000	1.2000	1.3000	+22.642%	54	3,665	-92.308%
2025-11-05	1.0000	1.0600	1.0000	1.0600	-20.301%	500	3,623	-90.566%
2025-11-04	1.4500	1.4500	1.3000	1.3300	-11.333%	1,641	3,123	-92.481%
2025-11-03	1.6000	1.6000	1.4500	1.5000	-25.000%	60	1,497	-93.333%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-4.762%	2	1,497	-95.000%
2025-10-28	2.1000	2.1000	2.1000	2.1000	+20.000%	3	1,497	-95.238%
2025-10-27	1.6400	1.7500	1.6400	1.7500	-7.407%	52	1,505	-94.286%
2025-10-23	1.9000	1.9000	1.6000	1.8900	+8.000%	7	1,505	-94.709%
2025-10-22	1.8900	1.8900	1.7400	1.7500	-12.500%	4	1,506	-94.286%
2025-10-21	3.5000	3.5000	2.0000	2.0000	-15.966%	27	1,506	-95.000%
2025-10-20	2.5000	2.5000	2.2500	2.3800	-2.857%	62	1,507	-95.798%
2025-10-17	2.5000	2.5500	2.3500	2.4500	-12.186%	76	1,505	-95.918%
2025-10-16	2.8800	3.3000	2.6500	2.7900	-12.813%	60	1,502	-96.416%
2025-10-15	3.3200	3.3400	3.1000	3.2000	-13.514%	120	1,495	-96.875%
2025-10-14	3.6500	3.8000	3.3600	3.7000	+2.778%	185	1,443	-97.297%
2025-10-13	3.6400	4.1000	3.3000	3.6000	+36.882%	1,790	1,411	-97.222%
2025-10-10	2.8000	3.2000	2.6300	2.6300	-1.128%	44	102	-96.198%
2025-10-09	3.0000	3.0000	2.6200	2.6600	+0.377%	74	0	-96.241%
2025-10-08	2.6500	2.6500	2.6500	2.6500	0.000%	2	0	-96.226%

.dark-mode .jyZtDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jyZtDp{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C17TMC Jan 15 2027 17.00 Call (TMC270115C00017000)option OPRA

TMC20270115C17
TMC Jan 15 2027 17.00 Call (TMC270115C00017000)
option OPRA