Dark

TMC20270115C2
TMC Jan 15 2027 2.00 Call (TMC270115C00002000)
option OPRA

EOD

Oct 1, 2026

1.85-1.070%(-0.02)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8100	2.0500	1.8100	1.8500	-1.070%	80	4,705	0.000%
2026-09-29	2.0900	2.0900	1.7400	1.8700	+6.857%	265	4,697	-1.070%
2026-09-28	1.7500	1.7500	1.7500	1.7500	-18.605%	2	4,723	+5.714%
2026-09-21	2.1300	2.2800	1.9700	2.1500	+18.785%	200	4,725	-13.953%
2026-09-18	1.6900	2.0300	1.6900	1.8100	-6.218%	165	4,730	+2.210%
2026-09-17	1.8700	2.1600	1.7500	1.9300	+13.529%	178	4,739	-4.145%
2026-09-16	1.7000	1.7000	1.7000	1.7000	-15.000%	1	4,748	+8.824%
2026-09-15	2.0000	2.0000	2.0000	2.0000	-0.990%	1	4,748	-7.500%
2026-09-14	1.9700	2.0700	1.7400	2.0200	-12.174%	51	4,748	-8.416%
2026-09-10	2.3000	2.3000	2.3000	2.3000	-0.862%	1	4,748	-19.565%
2026-09-09	2.3200	2.3200	2.3200	2.3200	-12.453%	1	4,748	-20.259%
2026-09-08	2.6700	2.7700	2.5600	2.6500	+4.331%	5	4,749	-30.189%
2026-09-04	2.5400	2.5400	2.5400	2.5400	-4.869%	1	4,750	-27.165%
2026-09-02	2.6700	2.6700	2.6700	2.6700	-14.696%	1	4,750	-30.712%
2026-08-28	3.1300	3.1300	3.1300	3.1300	-5.723%	1	4,750	-40.895%
2026-08-27	3.3200	3.3200	3.3200	3.3200	+8.497%	20	4,750	-44.277%
2026-08-26	2.9000	3.0600	2.9000	3.0600	+4.437%	91	4,750	-39.542%
2026-08-21	2.5300	2.9300	2.3400	2.9300	+45.050%	14	4,750	-36.860%
2026-08-20	2.0500	2.0500	2.0200	2.0200	+4.663%	80	4,750	-8.416%
2026-08-17	1.9000	1.9500	1.8900	1.9300	-12.273%	402	4,750	-4.145%
2026-08-14	2.1600	2.2000	2.1600	2.2000	+0.457%	61	4,847	-15.909%
2026-08-13	2.1900	2.1900	2.1900	2.1900	-15.769%	1	4,851	-15.525%
2026-08-11	2.6000	2.6000	2.6000	2.6000	+4.000%	60	4,851	-28.846%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-19.355%	1	4,791	-26.000%
2026-08-07	3.1000	3.1000	3.1000	3.1000	+59.794%	1	4,792	-40.323%
2026-07-27	1.9400	1.9400	1.9400	1.9400	-0.513%	10	4,791	-4.639%
2026-07-24	1.9300	1.9500	1.9100	1.9500	-10.138%	3	4,799	-5.128%
2026-07-22	2.1700	2.1700	2.1700	2.1700	+1.878%	1	4,800	-14.747%
2026-07-21	2.1200	2.1300	2.1100	2.1300	+12.105%	50	4,800	-13.146%
2026-07-20	2.0000	2.0000	1.8500	1.9000	+4.396%	6	4,827	-2.632%
2026-07-17	1.8200	1.8200	1.8200	1.8200	-24.167%	1	4,829	+1.648%
2026-07-14	2.3800	2.4000	2.3800	2.4000	0.000%	3	4,830	-22.917%
2026-07-10	2.3500	2.4000	2.3500	2.4000	+5.727%	55	4,830	-22.917%
2026-07-08	2.2700	2.2700	2.2700	2.2700	+5.093%	8	4,790	-18.502%
2026-07-07	2.2300	2.2300	2.1600	2.1600	-11.837%	11	4,790	-14.352%
2026-07-06	2.4500	2.4600	2.4500	2.4500	-8.240%	650	4,793	-24.490%
2026-07-02	2.7700	2.7700	2.6700	2.6700	+3.891%	40	5,369	-30.712%
2026-06-30	2.6500	2.6500	2.5700	2.5700	+7.083%	3	5,369	-28.016%
2026-06-29	2.4000	2.4000	2.4000	2.4000	-9.434%	1	5,367	-22.917%
2026-06-25	2.7000	2.7000	2.6000	2.6500	-3.636%	7	5,366	-30.189%
2026-06-24	2.9500	2.9900	2.7500	2.7500	-9.836%	8	5,367	-32.727%
2026-06-23	3.1000	3.1500	3.0500	3.0500	-6.442%	8	5,366	-39.344%
2026-06-18	3.2200	3.2600	3.2200	3.2600	-2.687%	2	5,465	-43.252%
2026-06-17	3.4000	3.4600	3.3500	3.3500	-10.667%	102	5,465	-44.776%
2026-06-15	3.8500	3.8500	3.7500	3.7500	+17.188%	2	5,465	-50.667%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-4.192%	1	5,465	-42.188%
2026-06-08	3.3400	3.3400	3.3400	3.3400	-19.518%	1	5,466	-44.611%
2026-06-04	4.1500	4.1500	4.1500	4.1500	-7.778%	1	5,467	-55.422%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+0.446%	2	5,467	-58.889%
2026-06-01	4.4800	4.4800	4.4800	4.4800	+7.952%	1	5,469	-58.705%
2026-05-28	4.1500	4.1500	4.1500	4.1500	+7.792%	1	5,469	-55.422%
2026-05-26	3.8000	3.8500	3.5000	3.8500	+8.451%	23	5,469	-51.948%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+3.499%	35	5,490	-47.887%
2026-05-21	3.4300	3.4300	3.4300	3.4300	+4.893%	3	5,490	-46.064%
2026-05-20	3.2800	3.2800	3.2700	3.2700	+0.615%	10	5,490	-43.425%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-2.985%	1	5,421	-43.077%
2026-05-18	3.5000	3.5000	3.3500	3.3500	-9.459%	61	5,421	-44.776%
2026-05-14	3.5500	3.7000	3.5500	3.7000	-1.333%	4	5,421	-50.000%
2026-05-12	3.7500	3.7500	3.7500	3.7500	-11.765%	3	5,420	-50.667%
2026-05-11	4.2500	4.2500	4.2500	4.2500	+6.250%	100	5,420	-56.471%
2026-05-07	4.2500	4.2500	4.0000	4.0000	+14.286%	15	5,456	-53.750%
2026-05-06	3.5000	3.5000	3.5000	3.5000	+2.941%	60	5,470	-47.143%
2026-05-04	3.3600	3.4300	3.3600	3.4000	-5.556%	9	5,476	-45.588%
2026-05-01	3.7500	3.7500	3.5600	3.6000	+9.091%	3	5,484	-48.611%
2026-04-30	3.3000	3.3000	3.2500	3.3000	+1.538%	7	5,484	-43.939%
2026-04-28	3.3500	3.3500	3.2100	3.2500	-4.412%	8	5,485	-43.077%
2026-04-27	3.4500	3.4500	3.4000	3.4000	+0.295%	11	5,489	-45.588%
2026-04-24	3.3900	3.3900	3.3900	3.3900	-9.600%	100	5,494	-45.428%
2026-04-22	3.8500	3.8500	3.7000	3.7500	+2.740%	8	5,394	-50.667%
2026-04-20	3.7000	3.7000	3.6500	3.6500	+0.275%	2	5,396	-49.315%
2026-04-17	3.7000	3.7000	3.6400	3.6400	+8.657%	9	5,396	-49.176%
2026-04-16	3.6000	3.7500	3.3500	3.3500	-1.471%	11	5,393	-44.776%
2026-04-15	3.0000	3.4000	3.0000	3.4000	+13.333%	17	5,398	-45.588%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+13.208%	10	5,394	-38.333%
2026-04-13	2.6500	2.6500	2.6500	2.6500	-3.636%	1	5,384	-30.189%
2026-04-10	2.7500	2.7500	2.7500	2.7500	-7.095%	2	5,383	-32.727%
2026-04-08	3.0000	3.0200	2.9600	2.9600	+8.824%	11	5,381	-37.500%
2026-04-07	2.7000	2.7200	2.6500	2.7200	-4.561%	8	5,387	-31.985%
2026-04-06	2.8500	2.8500	2.8500	2.8500	0.000%	1	5,379	-35.088%
2026-04-02	2.6700	2.9000	2.6700	2.8500	-5.000%	104	5,376	-35.088%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+22.449%	1	5,376	-38.333%
2026-03-31	2.5000	2.5000	2.4500	2.4500	-6.489%	4	5,375	-24.490%
2026-03-27	2.9000	2.9000	2.6200	2.6200	-11.186%	2	5,372	-29.389%
2026-03-26	2.9500	2.9500	2.9500	2.9500	+5.357%	1	5,371	-37.288%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-6.977%	5	5,370	-33.929%
2026-03-24	3.0000	3.0100	2.9000	3.0100	-11.471%	25	5,370	-38.538%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+3.030%	2	5,363	-45.588%
2026-03-20	3.5000	3.5000	3.1500	3.3000	-10.082%	14	5,361	-43.939%
2026-03-19	3.9500	3.9500	3.6700	3.6700	-11.566%	2	5,368	-49.591%
2026-03-18	4.1500	4.1500	4.1500	4.1500	-3.488%	1	5,367	-55.422%
2026-03-13	4.2500	4.6000	4.2500	4.3000	-5.495%	3	5,366	-56.977%
2026-03-12	4.4500	4.5500	4.4500	4.5500	+10.976%	2	5,366	-59.341%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+6.494%	1	5,364	-54.878%
2026-03-06	3.8500	3.8500	3.8500	3.8500	-7.452%	2	5,370	-51.948%
2026-03-05	4.1600	4.1600	4.1600	4.1600	-5.455%	1	5,370	-55.529%
2026-03-04	4.5500	4.5500	4.4000	4.4000	0.000%	3	5,371	-57.955%
2026-03-03	4.4000	4.4000	4.4000	4.4000	+8.911%	1	5,371	-57.955%
2026-02-23	4.0400	4.0400	4.0400	4.0400	-10.222%	1	5,371	-54.208%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+10.565%	1	5,370	-58.889%
2026-02-18	4.1200	4.1200	4.0700	4.0700	+5.714%	47	5,369	-54.545%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-8.115%	5	5,416	-51.948%
2026-02-05	4.6100	4.7000	4.1900	4.1900	-11.789%	8	5,416	-55.847%
2026-02-04	5.0000	5.0000	4.7500	4.7500	-5.000%	3	5,413	-61.053%
2026-02-03	4.6000	5.0000	4.6000	5.0000	+1.010%	3	5,411	-63.000%
2026-02-02	4.9500	4.9500	4.9500	4.9500	+6.452%	1	5,412	-62.626%
2026-01-28	6.6500	6.9000	4.6500	4.6500	-21.053%	12	5,411	-60.215%
2026-01-26	6.7500	6.7500	5.8700	5.8900	-19.864%	425	5,410	-68.591%
2026-01-22	6.5500	8.0000	6.5500	7.3500	+30.088%	549	5,387	-74.830%
2026-01-21	5.6500	5.6500	5.6500	5.6500	+1.619%	1	5,856	-67.257%
2026-01-16	5.7000	5.7000	5.5000	5.5600	-2.456%	906	6,342	-66.727%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-5.473%	1	6,342	-67.544%
2026-01-13	6.0200	6.0500	6.0200	6.0300	+7.679%	104	6,341	-69.320%
2026-01-12	5.3500	5.6000	5.3500	5.6000	+0.358%	2	6,432	-66.964%
2026-01-08	5.5800	5.5800	5.5800	5.5800	-8.525%	1	6,430	-66.846%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+3.390%	1	6,430	-69.672%
2026-01-06	5.9000	5.9000	5.9000	5.9000	+7.273%	1	6,429	-68.644%
2026-01-05	6.1000	6.1000	5.5000	5.5000	+5.769%	3	6,430	-66.364%
2025-12-26	5.1000	5.2000	5.1000	5.2000	-8.772%	20	6,427	-64.423%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-7.317%	2	6,409	-67.544%
2025-12-19	5.7000	6.1500	5.2000	6.1500	+33.696%	48	6,409	-69.919%
2025-12-16	4.6000	4.6000	4.6000	4.6000	-4.167%	5	6,422	-59.783%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-6.796%	1	6,427	-61.458%
2025-12-12	5.6000	5.6000	5.1500	5.1500	-13.445%	2	6,426	-64.078%
2025-12-11	5.2000	6.0000	5.2000	5.9500	-5.556%	13	6,424	-68.908%
2025-12-09	6.3000	6.3000	6.3000	6.3000	+4.651%	1	6,432	-70.635%
2025-12-08	6.0200	6.0200	6.0200	6.0200	+5.614%	4	6,432	-69.269%
2025-12-05	6.1200	6.1200	5.7000	5.7000	-9.524%	3	6,436	-67.544%
2025-12-04	6.2000	6.3000	6.2000	6.3000	+6.780%	3	6,437	-70.635%
2025-12-03	5.7000	5.9000	5.7000	5.9000	-3.279%	6	6,439	-68.644%
2025-12-02	5.8000	6.1000	5.6100	6.1000	+22.984%	8	6,440	-69.672%
2025-12-01	4.7100	5.0000	4.7100	4.9600	0.000%	20	6,438	-62.702%
2025-11-28	5.2000	5.2000	4.9600	4.9600	+10.222%	4	6,455	-62.702%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+25.000%	6	6,456	-58.889%
2025-11-25	3.6000	3.6000	3.6000	3.6000	-3.743%	1	6,456	-48.611%
2025-11-24	3.7400	3.7400	3.7400	3.7400	+10.000%	10	6,457	-50.535%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-22.727%	13	6,449	-45.588%
2025-11-20	4.0000	4.4000	4.0000	4.4000	+11.111%	5	6,450	-57.955%
2025-11-19	4.1000	4.1000	3.9600	3.9600	+13.143%	18	6,453	-53.283%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-2.778%	1	6,442	-47.143%
2025-11-13	3.6000	3.6000	3.5000	3.6000	-14.286%	26	6,443	-48.611%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+10.526%	15	6,452	-55.952%
2025-11-07	3.4000	3.8000	3.4000	3.8000	-2.564%	10	6,467	-51.316%
2025-11-06	4.1000	4.1000	3.9000	3.9000	-11.364%	3	6,470	-52.564%
2025-11-05	4.3000	4.4000	4.2000	4.4000	+2.326%	56	6,469	-57.955%
2025-11-04	4.5000	4.5000	4.3000	4.3000	-17.308%	22	6,433	-56.977%
2025-11-03	4.7000	5.3000	4.7000	5.2000	-1.887%	36	6,416	-64.423%
2025-10-31	5.3000	5.3000	5.3000	5.3000	-3.636%	1	6,416	-65.094%
2025-10-30	5.3000	5.5000	5.3000	5.5000	+4.962%	16	6,417	-66.364%
2025-10-29	5.2400	5.2400	5.2400	5.2400	+2.544%	2	6,417	-64.695%
2025-10-27	4.9000	5.1100	4.9000	5.1100	-3.585%	13	6,415	-63.796%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-1.852%	4	6,415	-65.094%
2025-10-22	5.0000	5.4000	5.0000	5.4000	-11.620%	33	6,419	-65.741%
2025-10-21	6.5000	6.5000	6.1100	6.1100	+0.164%	3	6,440	-69.722%
2025-10-20	6.1000	6.1000	6.1000	6.1000	-10.294%	1	6,437	-69.672%
2025-10-16	6.8000	6.8000	6.8000	6.8000	-11.111%	1	6,438	-72.794%
2025-10-15	8.1000	8.1700	7.5700	7.6500	-12.069%	56	6,438	-75.817%
2025-10-14	8.8000	8.8000	8.3600	8.7000	-8.421%	9	6,422	-78.736%
2025-10-13	7.8200	9.5000	7.8200	9.5000	+28.378%	15	6,421	-80.526%
2025-10-10	8.2000	8.2000	7.4000	7.4000	-1.465%	5	6,422	-75.000%
2025-10-09	7.6000	7.6000	7.4000	7.5100	+7.286%	20	6,418	-75.366%
2025-10-08	6.8400	7.0000	6.7000	7.0000	-4.110%	12	6,419	-73.571%
2025-10-07	6.1000	7.3000	6.1000	7.3000	+22.689%	49	6,431	-74.658%
2025-10-06	5.4000	6.0000	5.4000	5.9500	+10.185%	13	6,431	-68.908%
2025-10-03	5.5600	5.5600	5.2300	5.4000	+5.882%	21	6,425	-65.741%
2025-10-01	4.9200	5.1000	4.9000	5.1000	+15.909%	35	6,438	-63.725%
2025-09-30	4.5800	4.6000	4.4000	4.4000	-5.579%	41	6,460	-57.955%
2025-09-29	4.6600	4.6600	4.6600	4.6600	+2.643%	6	6,460	-60.300%
2025-09-26	4.6200	4.6200	4.5000	4.5400	-3.814%	54	6,460	-59.251%
2025-09-25	4.6000	4.7200	4.6000	4.7200	+4.889%	11	6,511	-60.805%
2025-09-24	4.6000	4.6400	4.5000	4.5000	-2.174%	13	6,511	-58.889%
2025-09-23	4.2500	4.6000	4.2500	4.6000	+31.429%	41	6,508	-59.783%
2025-09-22	4.0200	4.1000	3.5000	3.5000	-16.268%	36	6,549	-47.143%
2025-09-19	4.1800	4.1800	4.1800	4.1800	+4.500%	1	6,560	-55.742%
2025-09-18	3.8000	4.0000	3.8000	4.0000	+4.712%	2	6,560	-53.750%
2025-09-12	3.8200	3.8200	3.8200	3.8200	+9.143%	10	6,559	-51.571%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+1.744%	2	6,569	-47.143%
2025-09-10	3.5800	3.5800	3.4000	3.4400	-0.865%	101	6,571	-46.221%
2025-09-09	3.5100	3.6000	3.4000	3.4700	-2.254%	353	6,590	-46.686%
2025-09-08	3.5500	3.5500	3.5500	3.5500	+6.287%	2	6,272	-47.887%
2025-09-05	3.4000	3.4000	3.3000	3.3400	-0.299%	38	6,272	-44.611%
2025-09-04	3.9000	3.9000	3.3500	3.3500	-14.103%	5	6,236	-44.776%
2025-09-03	3.8000	4.0000	3.8000	3.9000	+8.333%	92	6,235	-52.564%
2025-09-02	3.6000	3.6000	3.6000	3.6000	-0.826%	2	6,147	-48.611%
2025-08-29	3.4000	3.6300	3.4000	3.6300	-1.090%	522	5,669	-49.036%
2025-08-28	3.6700	3.6700	3.6700	3.6700	+1.944%	1	5,669	-49.591%
2025-08-27	3.7000	3.7000	3.4900	3.6000	+9.091%	31	5,668	-48.611%
2025-08-26	3.4400	3.4400	3.3000	3.3000	-3.226%	2	5,660	-43.939%
2025-08-25	3.5000	3.5700	3.4100	3.4100	+6.563%	43	5,660	-45.748%
2025-08-22	3.3500	3.3500	3.2000	3.2000	+5.960%	50	5,647	-42.188%
2025-08-20	2.9500	3.0200	2.3000	3.0200	+4.138%	17	5,622	-38.742%
2025-08-19	3.0000	3.0000	2.9000	2.9000	-6.452%	8	5,629	-36.207%
2025-08-18	3.1000	3.1200	3.1000	3.1000	-3.125%	6	5,624	-40.323%
2025-08-15	3.5000	3.5000	2.9500	3.2000	-12.329%	139	5,621	-42.188%
2025-08-12	3.5000	3.7000	3.5000	3.6500	-0.273%	6	5,617	-49.315%
2025-08-11	3.6600	3.6600	3.6600	3.6600	-7.809%	2	5,613	-49.454%
2025-08-08	3.9700	3.9700	3.9700	3.9700	+7.297%	40	5,613	-53.401%
2025-08-07	3.7000	3.7000	3.7000	3.7000	+1.370%	5	5,588	-50.000%
2025-08-06	3.6800	3.6800	3.6500	3.6500	-1.351%	30	5,594	-49.315%
2025-08-05	3.9000	3.9000	3.7000	3.7000	-5.128%	11	5,576	-50.000%
2025-08-04	4.3500	4.4700	3.6000	3.9000	-4.878%	45	5,571	-52.564%
2025-07-31	4.2500	4.2500	4.0500	4.1000	-3.529%	12	5,568	-54.878%
2025-07-30	4.6200	4.6200	4.2500	4.2500	-13.265%	62	5,574	-56.471%
2025-07-29	5.4000	5.4000	4.9000	4.9000	-24.615%	129	5,617	-62.245%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-4.412%	1	5,492	-71.538%
2025-07-24	6.8000	6.8000	6.8000	6.8000	+19.298%	5	5,491	-72.794%
2025-07-23	5.6000	5.7000	5.6000	5.7000	+4.972%	3	5,486	-67.544%
2025-07-22	5.1400	5.4300	5.1400	5.4300	-7.021%	2	5,489	-65.930%
2025-07-21	5.8400	5.8400	5.8400	5.8400	+0.690%	1	5,488	-68.322%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-4.918%	4	5,488	-68.103%
2025-07-17	5.8000	6.3000	5.7000	6.1000	+5.172%	74	5,487	-69.672%
2025-07-16	5.5000	5.8000	5.5000	5.8000	+2.293%	3	5,551	-68.103%
2025-07-15	5.6000	5.9000	5.4100	5.6700	+24.615%	72	5,548	-67.372%
2025-07-14	4.9600	5.1800	4.4300	4.5500	-7.143%	16	5,565	-59.341%
2025-07-11	4.9000	5.1000	4.8300	4.9000	-1.010%	23	5,571	-62.245%
2025-07-10	4.9900	5.0000	4.9500	4.9500	+5.319%	4	5,566	-62.626%
2025-07-08	4.7000	4.7000	4.7000	4.7000	-8.915%	6	5,565	-60.638%
2025-07-03	5.0000	5.3900	5.0000	5.1600	+17.273%	8	5,577	-64.147%
2025-07-02	4.3800	4.4000	4.3800	4.4000	+10.000%	6	5,577	-57.955%
2025-07-01	4.3000	4.3000	4.0000	4.0000	-13.043%	3	5,576	-53.750%
2025-06-30	4.7300	4.7300	4.6000	4.6000	-13.208%	4	5,574	-59.783%
2025-06-26	5.3000	5.3000	5.3000	5.3000	-8.621%	5	5,576	-65.094%
2025-06-25	5.2000	5.8000	5.2000	5.8000	+19.835%	28	5,581	-68.103%
2025-06-24	4.8400	4.8400	4.8400	4.8400	+3.640%	5	5,602	-61.777%
2025-06-20	5.1000	5.1000	4.6000	4.6700	-2.708%	404	5,607	-60.385%
2025-06-18	4.5000	6.0000	4.4000	4.8000	+27.660%	53	5,674	-61.458%
2025-06-17	3.7600	3.8500	3.6000	3.7600	-3.590%	8	5,674	-50.798%
2025-06-16	2.9000	3.9000	2.9000	3.9000	+15.044%	231	5,670	-52.564%
2025-06-13	3.3900	3.3900	3.3900	3.3900	+9.355%	2	5,680	-45.428%
2025-06-12	2.7500	3.1000	2.7500	3.1000	+13.971%	30	5,681	-40.323%
2025-06-11	2.4000	2.7200	2.4000	2.7200	+1.115%	12	5,685	-31.985%
2025-06-10	2.6900	2.6900	2.6900	2.6900	-3.929%	5	5,674	-31.227%
2025-06-09	2.9000	2.9000	2.7500	2.8000	+7.692%	107	5,669	-33.929%
2025-06-06	2.6000	2.6400	2.5000	2.6000	+1.563%	1,046	5,670	-28.846%
2025-06-05	2.5500	2.6500	2.5500	2.5600	-1.538%	11	5,649	-27.734%
2025-06-04	2.6500	2.6500	2.6000	2.6000	-1.887%	3	5,643	-28.846%
2025-06-03	2.6500	2.6500	2.6500	2.6500	+3.516%	2	5,645	-30.189%
2025-06-02	3.1200	3.1200	2.5000	2.5600	-6.569%	42	5,643	-27.734%
2025-05-30	2.8800	2.8800	2.7400	2.7400	-0.364%	4	5,608	-32.482%
2025-05-29	3.1500	3.3000	2.7500	2.7500	-15.644%	233	5,608	-32.727%
2025-05-28	3.4000	3.4000	3.2600	3.2600	+5.161%	7	5,502	-43.252%
2025-05-27	3.3000	3.4000	2.9000	3.1000	+5.085%	168	5,508	-40.323%
2025-05-23	3.2000	3.2000	2.9500	2.9500	+7.273%	804	5,260	-37.288%
2025-05-21	2.9000	3.2000	2.7500	2.7500	-3.509%	56	5,260	-32.727%
2025-05-20	2.9800	3.0000	2.8500	2.8500	-1.724%	18	5,204	-35.088%
2025-05-19	2.2500	3.1000	2.2500	2.9000	+33.641%	464	5,200	-36.207%
2025-05-16	2.0500	2.2000	1.7500	2.1700	+14.211%	1,582	5,042	-14.747%
2025-05-15	1.9000	2.1000	1.9000	1.9000	+11.765%	33	4,266	-2.632%
2025-05-14	1.6600	1.7000	1.5900	1.7000	-2.857%	25	4,245	+8.824%
2025-05-13	1.7000	1.7500	1.7000	1.7500	-2.778%	20	4,240	+5.714%
2025-05-12	1.9000	1.9000	1.8000	1.8000	-2.703%	35	4,220	+2.778%
2025-05-09	1.7500	1.9000	1.7300	1.8500	+1.093%	60	4,188	0.000%
2025-05-08	1.8300	1.8300	1.8300	1.8300	+10.909%	2	4,183	+1.093%
2025-05-07	1.6000	1.6500	1.5500	1.6500	-5.714%	103	4,181	+12.121%
2025-05-06	1.8500	1.8500	1.7500	1.7500	+2.339%	11	4,080	+5.714%
2025-05-05	1.7000	1.7100	1.7000	1.7100	+0.588%	13	4,069	+8.187%
2025-05-02	1.7000	1.7000	1.7000	1.7000	-7.104%	20	4,056	+8.824%
2025-05-01	1.9000	1.9000	1.6500	1.8300	+4.571%	116	4,046	+1.093%
2025-04-30	1.7000	1.8000	1.7000	1.7500	-5.405%	14	3,936	+5.714%
2025-04-29	2.1500	2.1500	1.7700	1.8500	-5.128%	60	3,927	0.000%
2025-04-28	2.1100	2.1100	1.9500	1.9500	+10.169%	60	3,875	-5.128%
2025-04-25	2.0000	2.2000	1.7000	1.7700	-21.333%	582	3,926	+4.520%
2025-04-24	1.4500	2.5000	1.4500	2.2500	+60.714%	102	3,663	-17.778%
2025-04-23	1.4000	1.4000	1.3500	1.4000	+7.692%	42	3,728	+32.143%
2025-04-22	1.2500	1.4000	1.2500	1.3000	-10.345%	11	3,686	+42.308%
2025-04-21	1.4800	1.6500	1.2000	1.4500	-13.690%	94	3,678	+27.586%
2025-04-17	1.8500	1.8500	1.6800	1.6800	+1.818%	29	3,681	+10.119%
2025-04-16	1.8000	1.8700	1.5000	1.6500	-10.811%	153	3,681	+12.121%
2025-04-15	1.9000	2.4000	1.5300	1.8500	+15.625%	100	3,553	0.000%
2025-04-14	1.1000	1.6000	1.1000	1.6000	+58.416%	144	3,596	+15.625%
2025-04-11	1.0000	1.0100	0.9500	1.0100	+3.061%	196	3,527	+83.168%
2025-04-10	0.9500	1.0100	0.9500	0.9800	+8.889%	30	3,491	+88.776%
2025-04-09	0.8500	0.9100	0.8500	0.9000	+5.882%	15	3,475	+105.556%
2025-04-08	0.9300	0.9300	0.8500	0.8500	-5.556%	59	3,477	+117.647%
2025-04-07	0.9000	0.9500	0.8800	0.9000	+2.273%	53	3,434	+105.556%
2025-04-04	0.9500	0.9500	0.8800	0.8800	-12.000%	406	3,381	+110.227%
2025-04-03	0.9200	1.0000	0.9200	1.0000	+5.263%	37	3,479	+85.000%
2025-04-02	0.7500	0.9900	0.7500	0.9500	+26.667%	113	3,446	+94.737%
2025-04-01	0.8500	0.9000	0.7500	0.7500	-13.793%	12	3,370	+146.667%
2025-03-31	0.7500	1.0500	0.7000	0.8700	+11.538%	40	3,362	+112.644%
2025-03-28	0.9500	1.0000	0.7800	0.7800	-2.500%	488	3,333	+137.179%
2025-03-27	0.7100	0.8000	0.7100	0.8000	+2.564%	5	3,268	+131.250%
2025-03-26	0.7500	0.8100	0.7500	0.7800	-13.333%	50	3,269	+137.179%
2025-03-25	0.8500	0.9000	0.8500	0.9000	+5.882%	11	3,225	+105.556%
2025-03-24	0.9000	0.9000	0.8500	0.8500	-5.556%	12	3,214	+117.647%
2025-03-21	0.8800	0.9000	0.8500	0.9000	+5.882%	62	3,203	+105.556%
2025-03-20	0.8500	0.8500	0.8500	0.8500	-10.526%	8	3,172	+117.647%
2025-03-19	0.9000	0.9500	0.9000	0.9500	+11.765%	4	3,164	+94.737%
2025-03-18	0.8500	0.8500	0.8500	0.8500	+13.333%	2	3,162	+117.647%
2025-03-17	0.8500	0.8500	0.7500	0.7500	-11.765%	30	3,162	+146.667%
2025-03-14	0.8500	0.8500	0.8500	0.8500	+6.250%	16	3,180	+117.647%
2025-03-13	0.8500	0.8500	0.8000	0.8000	-5.882%	14	3,163	+131.250%
2025-03-12	0.8500	0.8500	0.8500	0.8500	+4.938%	1	3,163	+117.647%
2025-03-11	0.8000	0.8300	0.7700	0.8100	+8.000%	22	3,163	+128.395%
2025-03-10	0.9100	0.9100	0.7500	0.7500	-11.765%	11	3,163	+146.667%
2025-03-07	0.9800	0.9800	0.8500	0.8500	-5.556%	20	3,166	+117.647%
2025-03-06	0.9500	0.9500	0.9000	0.9000	+11.111%	28	3,169	+105.556%
2025-03-05	0.8500	0.9200	0.8000	0.8100	+1.250%	107	3,169	+128.395%
2025-03-04	0.8000	0.9500	0.7500	0.8000	0.000%	60	3,089	+131.250%
2025-03-03	0.9000	0.9500	0.7500	0.8000	-3.614%	40	3,045	+131.250%
2025-02-28	0.7500	0.8300	0.7500	0.8300	+3.750%	22	3,010	+122.892%
2025-02-27	1.0000	1.0000	0.8000	0.8000	-15.789%	52	3,004	+131.250%
2025-02-26	0.9000	0.9500	0.8600	0.9500	0.000%	58	2,955	+94.737%
2025-02-25	0.9000	0.9500	0.7500	0.9500	-9.524%	38	2,959	+94.737%
2025-02-24	1.0500	1.3000	0.9000	1.0500	+10.526%	293	2,932	+76.190%
2025-02-21	1.0000	1.1000	0.9000	0.9500	-12.037%	110	2,868	+94.737%
2025-02-20	1.3000	1.3000	1.0800	1.0800	-13.600%	27	2,824	+71.296%
2025-02-19	1.2000	1.3700	1.1500	1.2500	+25.000%	27	2,847	+48.000%
2025-02-18	0.9500	1.1000	0.9000	1.0000	+12.360%	84	2,843	+85.000%
2025-02-14	0.9000	0.9500	0.8600	0.8900	-1.111%	18	2,750	+107.865%
2025-02-13	0.9500	0.9500	0.8900	0.9000	+5.882%	17	2,733	+105.556%
2025-02-12	0.8500	0.9200	0.8500	0.8500	+6.250%	14	2,733	+117.647%
2025-02-11	0.9000	0.9000	0.8000	0.8000	-2.439%	4	2,728	+131.250%
2025-02-10	0.9500	0.9500	0.8200	0.8200	-3.529%	34	2,727	+125.610%
2025-02-07	0.8500	0.8500	0.8500	0.8500	+6.250%	2	2,738	+117.647%
2025-02-06	0.8500	0.8600	0.7500	0.8000	+2.564%	211	2,738	+131.250%
2025-02-05	0.8500	0.8500	0.7500	0.7800	+4.000%	30	2,736	+137.179%
2025-02-04	0.8500	0.9500	0.7500	0.7500	0.000%	33	2,726	+146.667%
2025-02-03	0.7500	0.8600	0.7500	0.7500	+15.385%	91	2,722	+146.667%
2025-01-31	0.7500	0.8000	0.6500	0.6500	-7.143%	112	2,661	+184.615%
2025-01-30	0.7500	0.7500	0.6600	0.7000	+22.807%	50	2,661	+164.286%
2025-01-29	0.6200	0.7000	0.5700	0.5700	-14.925%	28	2,634	+224.561%
2025-01-28	0.5500	0.6700	0.5500	0.6700	+8.065%	66	2,609	+176.119%
2025-01-27	0.7000	0.7000	0.6000	0.6200	0.000%	372	2,602	+198.387%
2025-01-24	0.6500	0.7000	0.6200	0.6200	-4.615%	1,126	2,598	+198.387%
2025-01-23	0.6000	0.9000	0.5800	0.6500	-7.143%	97	2,597	+184.615%
2025-01-22	0.8000	0.8000	0.6400	0.7000	+1.449%	59	2,582	+164.286%
2025-01-21	0.7300	0.7500	0.6000	0.6900	-1.429%	109	2,543	+168.116%
2025-01-17	0.7500	0.9000	0.6200	0.7000	+6.061%	2,422	2,785	+164.286%
2025-01-16	0.5500	0.7500	0.5500	0.6600	+32.000%	948	2,785	+180.303%
2025-01-15	0.5500	0.5500	0.5000	0.5000	+28.205%	118	2,344	+270.000%
2025-01-14	0.4000	0.4000	0.3900	0.3900	-7.143%	2	2,246	+374.359%
2025-01-13	0.4200	0.4200	0.4200	0.4200	+5.000%	5	2,244	+340.476%
2025-01-08	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,237	+362.500%
2025-01-07	0.5000	0.5000	0.4000	0.4000	0.000%	3	2,237	+362.500%
2025-01-06	0.4500	0.5000	0.4000	0.4000	-13.043%	43	2,236	+362.500%
2025-01-03	0.5000	0.5500	0.4100	0.4600	+9.524%	46	2,195	+302.174%
2025-01-02	0.4500	0.5000	0.4000	0.4200	-6.667%	50	2,179	+340.476%
2024-12-31	0.4500	0.4500	0.4500	0.4500	+9.756%	10	2,122	+311.111%
2024-12-30	0.4500	0.4500	0.3900	0.4100	+2.500%	34	2,122	+351.220%
2024-12-27	0.3600	0.4200	0.3600	0.4000	+14.286%	204	2,096	+362.500%
2024-12-26	0.3500	0.3500	0.3500	0.3500	+16.667%	6	1,997	+428.571%
2024-12-24	0.3000	0.3100	0.2500	0.3000	+20.000%	14	1,986	+516.667%
2024-12-23	0.3000	0.3000	0.2500	0.2500	-3.846%	10	1,986	+640.000%
2024-12-19	0.2700	0.2700	0.2500	0.2600	-25.714%	34	1,976	+611.538%
2024-12-18	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,946	+428.571%
2024-12-13	0.2900	0.3000	0.2900	0.3000	+20.000%	46	1,943	+516.667%
2024-12-10	0.3500	0.5700	0.2500	0.2500	-28.571%	12	1,921	+640.000%
2024-12-09	0.3500	0.3500	0.3500	0.3500	+9.375%	11	1,910	+428.571%
2024-12-06	0.3500	0.3500	0.3200	0.3200	-20.000%	214	1,899	+478.125%
2024-12-05	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,792	+362.500%
2024-12-04	0.5000	0.5000	0.5000	0.5000	+66.667%	1	1,790	+270.000%
2024-12-02	0.3500	0.3500	0.3000	0.3000	0.000%	252	1,789	+516.667%
2024-11-26	0.3500	0.4000	0.3000	0.3000	-25.000%	255	1,539	+516.667%
2024-11-25	0.4500	0.4500	0.4000	0.4000	+5.263%	3	1,284	+362.500%
2024-11-22	0.3600	0.3800	0.3600	0.3800	-5.000%	4	1,281	+386.842%
2024-11-21	0.4000	0.4000	0.4000	0.4000	+14.286%	100	1,279	+362.500%
2024-11-20	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,179	+428.571%
2024-11-19	0.4500	0.4500	0.4000	0.4000	-11.111%	90	1,179	+362.500%
2024-11-15	0.4500	0.4500	0.4500	0.4500	+12.500%	4	1,089	+311.111%
2024-11-14	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,087	+362.500%
2024-11-12	0.4500	0.4500	0.4000	0.4000	-11.111%	11	1,082	+362.500%
2024-11-08	0.4500	0.4500	0.4500	0.4500	+21.622%	6	1,072	+311.111%
2024-11-06	0.4000	0.4000	0.3000	0.3700	+2.778%	7	1,069	+400.000%
2024-11-05	0.6500	0.6500	0.3500	0.3600	-10.000%	12	1,064	+413.889%
2024-11-04	0.8500	0.8500	0.4000	0.4000	0.000%	4	1,063	+362.500%
2024-11-01	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,060	+362.500%
2024-10-31	0.4500	0.4500	0.4000	0.4000	-11.111%	10	1,055	+362.500%
2024-10-30	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,045	+311.111%
2024-10-28	0.4700	0.4700	0.4700	0.4700	+17.500%	3	1,044	+293.617%
2024-10-25	0.4500	0.4500	0.4000	0.4000	0.000%	36	1,044	+362.500%

.dark-mode .krsQlf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krsQlf{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C2TMC Jan 15 2027 2.00 Call (TMC270115C00002000)option OPRA

TMC20270115C2
TMC Jan 15 2027 2.00 Call (TMC270115C00002000)
option OPRA