Dark

TMC20270115C2.5
TMC Jan 15 2027 2.50 Call (TMC270115C00002500)
option OPRA

Inactive

Jul 29, 2026

1.37-24.309%(-0.44)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.4000	1.4000	1.3700	1.3700	-24.309%	125	724	0.000%
2026-07-13	1.8100	1.8100	1.8100	1.8100	-2.688%	2	799	-24.309%
2026-07-08	1.8600	1.8600	1.8600	1.8600	-19.828%	1	801	-26.344%
2026-06-30	2.3800	2.3800	2.3200	2.3200	-5.306%	50	802	-40.948%
2026-06-24	2.4500	2.4500	2.4500	2.4500	-14.035%	79	752	-44.082%
2026-06-22	2.8500	2.8500	2.8500	2.8500	-8.065%	20	752	-51.930%
2026-06-16	3.1000	3.1000	3.0300	3.1000	-4.321%	32	752	-55.806%
2026-06-15	3.2400	3.2400	3.2400	3.2400	+9.459%	1	754	-57.716%
2026-06-12	2.9400	2.9600	2.9400	2.9600	+2.069%	2	754	-53.716%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-3.333%	2	754	-52.759%
2026-06-08	2.9900	3.0000	2.9900	3.0000	-15.966%	2	752	-54.333%
2026-05-28	3.5700	3.5700	3.5700	3.5700	+21.843%	2	750	-61.625%
2026-05-22	2.9300	2.9300	2.9300	2.9300	-4.870%	10	751	-53.242%
2026-05-21	3.0800	3.0800	3.0800	3.0800	+10.000%	10	761	-55.519%
2026-05-19	2.7000	2.8500	2.7000	2.8000	-25.333%	4	761	-51.071%
2026-05-07	3.7500	3.7500	3.7500	3.7500	+12.275%	2	755	-63.467%
2026-05-06	3.3400	3.3400	3.3400	3.3400	+7.742%	10	753	-58.982%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+1.639%	4	753	-55.806%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+10.108%	1	749	-55.082%
2026-04-08	2.7700	2.7700	2.7700	2.7700	+9.486%	1	749	-50.542%
2026-04-02	2.5300	2.5300	2.5300	2.5300	+5.417%	1	749	-45.850%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-12.727%	1	749	-42.917%
2026-03-24	2.7000	2.7500	2.7000	2.7500	-26.667%	7	748	-50.182%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+2.740%	1	755	-63.467%
2026-03-06	3.6500	3.6500	3.6500	3.6500	-6.410%	4	754	-62.466%
2026-02-19	3.9000	3.9000	3.9000	3.9000	-47.297%	1	758	-64.872%
2026-01-28	7.4000	7.4000	7.4000	7.4000	+6.475%	1	759	-81.486%
2026-01-22	6.9500	6.9500	6.9500	6.9500	+34.951%	1	758	-80.288%
2026-01-20	5.1500	5.1500	5.1500	5.1500	-4.630%	1	759	-73.398%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-6.897%	1	759	-74.630%
2026-01-12	5.1500	5.8000	5.1500	5.8000	+7.407%	4	759	-76.379%
2026-01-07	5.4000	5.4000	5.4000	5.4000	+0.935%	1	759	-74.630%
2026-01-06	5.3500	5.3500	5.3500	5.3500	+3.883%	1	759	-74.393%
2025-12-18	5.1500	5.1500	5.1500	5.1500	-6.364%	50	759	-73.398%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+39.949%	1	759	-75.091%
2025-11-20	3.9300	3.9300	3.9300	3.9300	+12.286%	1	758	-65.140%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+16.667%	1	759	-60.857%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-16.667%	1	758	-54.333%
2025-11-12	3.6100	3.6100	3.6000	3.6000	+12.500%	2	759	-61.944%
2025-11-06	3.9700	3.9800	3.2000	3.2000	-40.741%	12	761	-57.188%
2025-10-30	5.1100	5.4000	5.1100	5.4000	+17.391%	11	761	-74.630%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-17.857%	2	750	-70.217%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-12.500%	1	752	-75.536%
2025-10-16	7.4000	7.4000	6.3000	6.4000	-11.357%	18	751	-78.594%
2025-10-15	7.1700	7.2200	7.1700	7.2200	-9.750%	107	760	-81.025%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-2.439%	10	760	-82.875%
2025-10-13	8.2000	8.2000	8.2000	8.2000	+18.841%	1	750	-83.293%
2025-10-09	7.2800	7.2800	6.9000	6.9000	+7.813%	7	751	-80.145%
2025-10-08	6.4000	6.4000	6.4000	6.4000	-9.859%	10	751	-78.594%
2025-10-07	6.5000	7.1000	6.3400	7.1000	+47.917%	6	744	-80.704%
2025-10-01	4.8000	4.8000	4.8000	4.8000	+9.091%	1	745	-71.458%
2025-09-29	4.2000	4.4000	4.2000	4.4000	+4.762%	2	746	-68.864%
2025-09-26	4.2000	4.2000	4.2000	4.2000	-6.667%	7	747	-67.381%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+10.837%	1	751	-69.556%
2025-09-24	4.0600	4.0600	4.0600	4.0600	+2.525%	1	752	-66.256%
2025-09-23	3.9600	3.9600	3.9600	3.9600	+7.027%	1	752	-65.404%
2025-09-22	3.7000	3.7000	3.7000	3.7000	0.000%	10	752	-62.973%
2025-09-19	3.7000	3.7000	3.7000	3.7000	+1.370%	1	762	-62.973%
2025-09-18	3.4500	3.6500	3.4500	3.6500	+1.955%	104	762	-62.466%
2025-09-16	3.5800	3.5800	3.5800	3.5800	+7.186%	2	665	-61.732%
2025-09-15	3.3400	3.3400	3.3400	3.3400	+1.212%	1	665	-58.982%
2025-09-12	3.2000	3.3000	3.2000	3.3000	+29.412%	2	664	-58.485%
2025-09-05	3.2000	3.2000	2.5500	2.5500	-20.313%	6	665	-46.275%
2025-09-04	3.3000	3.3000	3.1000	3.2000	-8.571%	31	665	-57.188%
2025-09-03	3.7000	3.7000	3.5000	3.5000	0.000%	10	695	-60.857%
2025-09-02	3.5000	3.5000	3.5000	3.5000	+6.061%	4	691	-60.857%
2025-08-28	3.3700	3.3700	3.3000	3.3000	0.000%	6	690	-58.485%
2025-08-27	3.3000	3.3000	3.3000	3.3000	+10.000%	2	689	-58.485%
2025-08-26	3.0000	3.0000	3.0000	3.0000	-3.226%	200	687	-54.333%
2025-08-25	3.1000	3.1000	3.1000	3.1000	+8.772%	200	687	-55.806%
2025-08-22	2.9800	3.1000	2.8500	2.8500	+3.636%	12	586	-51.930%
2025-08-21	2.7500	2.7500	2.7500	2.7500	+1.852%	1	575	-50.182%
2025-08-20	2.6500	2.7000	2.6000	2.7000	-1.818%	7	574	-49.259%
2025-08-19	2.7500	2.7500	2.7500	2.7500	-4.844%	29	567	-50.182%
2025-08-18	2.8900	2.8900	2.8900	2.8900	-3.667%	2	538	-52.595%
2025-08-15	3.0000	3.0000	3.0000	3.0000	-13.295%	4	536	-54.333%
2025-08-13	3.4600	3.4600	3.4600	3.4600	-0.860%	1	540	-60.405%
2025-08-11	3.4900	3.4900	3.4900	3.4900	-1.690%	1	541	-60.745%
2025-08-04	3.4000	3.5500	3.2000	3.5500	-1.389%	218	541	-61.408%
2025-08-01	3.6000	3.6000	3.6000	3.6000	-2.703%	15	758	-61.944%
2025-07-31	3.9000	3.9000	3.7000	3.7000	-7.500%	12	773	-62.973%
2025-07-30	4.4000	5.0000	4.0000	4.0000	-24.528%	16	783	-65.750%
2025-07-24	5.3000	5.3000	5.3000	5.3000	-1.852%	1	767	-74.151%
2025-07-23	5.4000	5.4000	5.4000	5.4000	+8.000%	1	768	-74.630%
2025-07-22	5.0000	5.0000	5.0000	5.0000	-7.407%	10	769	-72.600%
2025-07-18	5.4000	5.4000	5.4000	5.4000	+17.391%	5	779	-74.630%
2025-07-10	4.8000	4.8000	4.6000	4.6000	+2.222%	18	774	-70.217%
2025-07-07	4.6000	4.7000	4.5000	4.5000	-10.000%	5	759	-69.556%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+11.111%	1	756	-72.600%
2025-07-02	4.5000	4.5000	4.5000	4.5000	0.000%	3	756	-69.556%
2025-06-30	4.5000	4.5000	4.5000	4.5000	-4.255%	3	753	-69.556%
2025-06-27	4.7600	4.7600	4.7000	4.7000	-17.544%	2	750	-70.851%
2025-06-25	5.8000	5.8000	5.7000	5.7000	+26.667%	11	748	-75.965%
2025-06-24	4.5000	4.5000	4.5000	4.5000	+2.740%	1	761	-69.556%
2025-06-23	4.3800	4.3800	4.3700	4.3800	-6.210%	5	760	-68.721%
2025-06-20	4.8700	4.8700	4.6000	4.6700	+3.778%	24	755	-70.664%
2025-06-18	4.1000	5.0000	4.1000	4.5000	+21.622%	5	743	-69.556%
2025-06-17	3.8000	3.8000	3.7000	3.7000	+12.121%	6	743	-62.973%
2025-06-16	3.3000	3.3000	3.3000	3.3000	+11.864%	1	744	-58.485%
2025-06-12	2.7000	2.9500	2.7000	2.9500	+18.000%	10	745	-53.559%
2025-06-11	2.6000	2.6000	2.5000	2.5000	+6.383%	2	747	-45.200%
2025-06-10	2.0000	2.4500	2.0000	2.3500	-6.000%	3	747	-41.702%
2025-06-09	2.5000	2.5000	2.5000	2.5000	+7.296%	3	749	-45.200%
2025-06-06	2.4500	2.4500	2.3000	2.3300	-1.688%	68	752	-41.202%
2025-06-05	2.3700	2.3700	2.3700	2.3700	-8.846%	5	749	-42.194%
2025-06-04	2.6000	2.6000	2.6000	2.6000	-5.455%	2	744	-47.308%
2025-06-03	2.7500	2.7500	2.7500	2.7500	+8.268%	4	742	-50.182%
2025-06-02	2.5000	2.6500	2.5000	2.5400	-13.898%	196	738	-46.063%
2025-05-29	2.9000	2.9500	2.9000	2.9500	0.000%	2	546	-53.559%
2025-05-28	2.9500	3.1000	2.9500	2.9500	+24.473%	9	546	-53.559%
2025-05-27	2.8500	2.8500	2.3700	2.3700	-4.049%	13	543	-42.194%
2025-05-23	2.4700	2.4700	2.4700	2.4700	+0.407%	2	555	-44.534%
2025-05-21	2.4800	2.4800	2.4600	2.4600	+28.796%	14	555	-44.309%
2025-05-16	1.9500	2.0300	1.9000	1.9100	+12.353%	22	569	-28.272%
2025-05-15	1.7000	1.7000	1.7000	1.7000	+3.030%	1	576	-19.412%
2025-05-14	1.5500	1.6500	1.5000	1.6500	+5.769%	8	577	-16.970%
2025-05-13	1.6000	1.8500	1.5600	1.5600	+4.000%	6	577	-12.179%
2025-05-07	1.4600	1.6000	1.4600	1.5000	-9.091%	17	571	-8.667%
2025-05-02	1.6500	1.6500	1.6500	1.6500	+3.125%	20	558	-16.970%
2025-05-01	1.6000	1.6000	1.6000	1.6000	+8.108%	1	548	-14.375%
2025-04-30	1.5700	1.5700	1.4800	1.4800	-20.000%	21	547	-7.432%
2025-04-28	1.7500	2.0700	1.7500	1.8500	+14.198%	4	546	-25.946%
2025-04-25	1.8800	1.8800	1.5000	1.6200	-22.857%	366	547	-15.432%
2025-04-24	1.4600	2.1000	1.4600	2.1000	+70.732%	15	369	-34.762%
2025-04-23	1.3400	1.3400	1.2300	1.2300	+5.128%	4	375	+11.382%
2025-04-22	1.1700	1.1700	1.1700	1.1700	-10.000%	2	377	+17.094%
2025-04-21	1.3000	1.3000	1.3000	1.3000	-18.750%	28	375	+5.385%
2025-04-17	1.5500	1.6000	1.5500	1.6000	+6.667%	3	349	-14.375%
2025-04-16	1.6000	1.6000	1.4000	1.5000	-2.597%	47	349	-8.667%
2025-04-15	1.9500	2.0000	1.2500	1.5400	+3.356%	92	312	-11.039%
2025-04-14	1.1100	1.6000	1.0800	1.4900	+69.318%	132	284	-8.054%
2025-04-10	0.8900	0.9000	0.8700	0.8800	+14.286%	5	160	+55.682%
2025-04-09	0.7600	1.0900	0.7600	0.7700	-35.294%	3	159	+77.922%
2025-04-08	1.1900	1.1900	1.1900	1.1900	+32.222%	2	159	+15.126%
2025-04-03	0.9000	0.9000	0.9000	0.9000	0.000%	1	158	+52.222%
2025-04-02	0.8500	0.9000	0.8500	0.9000	+18.421%	2	157	+52.222%
2025-04-01	0.7400	0.7600	0.7400	0.7600	-10.588%	12	156	+80.263%
2025-03-31	0.6500	1.0000	0.6200	0.8500	+13.333%	15	149	+61.176%
2025-03-28	1.0000	1.0000	0.7500	0.7500	+7.143%	62	138	+82.667%
2025-03-13	0.7000	0.7000	0.7000	0.7000	-12.500%	50	71	+95.714%
2025-03-12	0.8000	0.8000	0.8000	0.8000	-5.882%	50	71	+71.250%
2025-03-10	0.7000	0.8500	0.7000	0.8500	+13.333%	7	78	+61.176%
2025-03-05	0.7500	0.7500	0.7500	0.7500	+7.143%	2	75	+82.667%
2025-02-28	0.6500	0.7800	0.6500	0.7000	-33.333%	56	75	+95.714%
2025-02-27	1.0500	1.0500	1.0500	1.0500	+23.529%	1	76	+30.476%
2025-02-25	0.8500	0.8500	0.8500	0.8500	-15.000%	4	76	+61.176%
2025-02-24	1.0000	1.0000	1.0000	1.0000	-31.034%	3	76	+37.000%
2025-02-20	1.4500	1.4500	1.4500	1.4500	+26.087%	2	73	-5.517%
2025-02-19	1.3000	1.3000	1.1500	1.1500	-11.538%	67	71	+19.130%
2025-02-18	0.9000	1.3000	0.9000	1.3000	+62.500%	3	41	+5.385%
2025-02-07	0.8600	0.8600	0.8000	0.8000	+6.667%	12	38	+71.250%
2025-02-06	0.8000	0.8000	0.7500	0.7500	-6.250%	15	32	+82.667%
2025-02-05	0.8000	0.8000	0.8000	0.8000	+23.077%	12	17	+71.250%
2025-02-03	0.6500	0.6500	0.6500	0.6500	-2.985%	1	5	+110.769%
2025-01-31	0.6700	0.6700	0.6700	0.6700	+34.000%	8	5	+104.478%
2025-01-28	0.5300	0.8600	0.5000	0.5000	-28.571%	3	3	+174.000%
2025-01-23	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+95.714%

.dark-mode .S8dtvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S8dtvX{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C2.5TMC Jan 15 2027 2.50 Call (TMC270115C00002500)option OPRA

TMC20270115C2.5
TMC Jan 15 2027 2.50 Call (TMC270115C00002500)
option OPRA