Dark

TMC20270115C20
TMC Jan 15 2027 20.00 Call (TMC270115C00020000)
option OPRA

EOD

Aug 6, 2026

0.0500-44.444%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	-44.444%	2	4,253	0.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	+50.000%	9	4,253	-44.444%
2026-08-04	0.0700	0.0700	0.0600	0.0600	0.000%	155	4,247	-16.667%
2026-08-03	0.0500	0.0600	0.0500	0.0600	+50.000%	7	4,092	-16.667%
2026-07-29	0.0700	0.0700	0.0400	0.0400	-33.333%	19	4,086	+25.000%
2026-07-28	0.0800	0.0800	0.0600	0.0600	-25.000%	5	4,073	-16.667%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-11.111%	2	4,068	-37.500%
2026-07-22	0.0800	0.0900	0.0800	0.0900	+12.500%	8	4,068	-44.444%
2026-07-21	0.1000	0.1000	0.0800	0.0800	0.000%	11	4,060	-37.500%
2026-07-20	0.0800	0.0800	0.0800	0.0800	-20.000%	1	4,055	-37.500%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	5	4,054	-50.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	5	4,049	-50.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,044	-50.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	+25.000%	9	4,043	-50.000%
2026-07-09	0.0900	0.1600	0.0700	0.0800	0.000%	4	4,034	-37.500%
2026-07-08	0.0900	0.1000	0.0800	0.0800	-11.111%	5	4,031	-37.500%
2026-07-07	0.1000	0.1000	0.0900	0.0900	-10.000%	7	4,026	-44.444%
2026-07-06	0.1400	0.1400	0.1000	0.1000	-16.667%	19	4,019	-50.000%
2026-07-02	0.1300	0.1500	0.1200	0.1200	-7.692%	11	4,000	-58.333%
2026-07-01	0.1300	0.1300	0.1300	0.1300	+18.182%	1	4,000	-61.538%
2026-06-30	0.1300	0.1300	0.1100	0.1100	-31.250%	23	3,999	-54.545%
2026-06-29	0.1000	0.1600	0.1000	0.1600	+33.333%	112	3,977	-68.750%
2026-06-26	0.1500	0.1500	0.1200	0.1200	-20.000%	10	3,866	-58.333%
2026-06-25	0.1500	0.1800	0.1300	0.1500	+7.143%	85	3,862	-66.667%
2026-06-24	0.1800	0.2000	0.1400	0.1400	-6.667%	1,065	3,781	-64.286%
2026-06-23	0.1700	0.2300	0.1500	0.1500	-34.783%	12	3,874	-66.667%
2026-06-22	0.2500	0.2500	0.2000	0.2300	+43.750%	1,811	3,872	-78.261%
2026-06-18	0.2300	0.2900	0.1500	0.1600	-38.462%	16	4,218	-68.750%
2026-06-17	0.2600	0.2600	0.2600	0.2600	+4.000%	4	4,218	-80.769%
2026-06-16	0.3000	0.3000	0.2200	0.2500	-13.793%	25	4,218	-80.000%
2026-06-15	0.3500	0.3500	0.2900	0.2900	0.000%	52	4,025	-82.759%
2026-06-12	0.3000	0.3800	0.2400	0.2900	+16.000%	202	4,025	-82.759%
2026-06-11	0.2300	0.2600	0.1500	0.2500	+4.167%	41	4,025	-80.000%
2026-06-10	0.2600	0.2700	0.1700	0.2400	0.000%	441	4,010	-79.167%
2026-06-09	0.2100	0.2500	0.2000	0.2400	-7.692%	395	3,736	-79.167%
2026-06-08	0.4500	0.4500	0.2300	0.2600	0.000%	10	3,707	-80.769%
2026-06-05	0.3200	0.3200	0.2600	0.2600	-36.585%	22	3,706	-80.769%
2026-06-04	0.4000	0.4100	0.3900	0.4100	-4.651%	52	3,695	-87.805%
2026-06-03	0.3500	0.4700	0.3500	0.4300	-4.444%	18	3,746	-88.372%
2026-06-02	0.4500	0.4900	0.4500	0.4500	0.000%	9	3,759	-88.889%
2026-06-01	0.4000	0.5400	0.3500	0.4500	+7.143%	185	3,761	-88.889%
2026-05-29	0.4300	0.4300	0.4100	0.4200	-16.000%	30	3,773	-88.095%
2026-05-28	0.3300	0.5000	0.3300	0.5000	+66.667%	28	3,769	-90.000%
2026-05-27	0.3100	0.3100	0.3000	0.3000	-3.226%	2	3,771	-83.333%
2026-05-26	0.3000	0.3500	0.3000	0.3100	+14.815%	11	3,769	-83.871%
2026-05-22	0.2800	0.2800	0.2700	0.2700	+3.846%	8	3,763	-81.481%
2026-05-21	0.2100	0.2600	0.2000	0.2600	+13.043%	125	3,762	-80.769%
2026-05-20	0.2300	0.2500	0.2200	0.2300	0.000%	12	3,762	-78.261%
2026-05-19	0.2500	0.2500	0.1900	0.2300	0.000%	70	3,756	-78.261%
2026-05-18	0.2800	0.3100	0.2100	0.2300	-30.303%	19	3,756	-78.261%
2026-05-15	0.3700	0.3700	0.3300	0.3300	-17.500%	10	3,756	-84.848%
2026-05-14	0.3200	0.4300	0.2500	0.4000	+17.647%	128	3,751	-87.500%
2026-05-13	0.3300	0.3400	0.3000	0.3400	-2.857%	26	3,674	-85.294%
2026-05-12	0.3500	0.3500	0.3300	0.3500	-12.500%	7	3,674	-85.714%
2026-05-11	0.4000	0.4500	0.4000	0.4000	+8.108%	105	3,674	-87.500%
2026-05-08	0.3400	0.3700	0.3400	0.3700	-7.500%	43	3,718	-86.486%
2026-05-07	0.4800	0.4800	0.3700	0.4000	-11.111%	91	3,721	-87.500%
2026-05-06	0.2800	0.4500	0.2800	0.4500	+66.667%	461	3,692	-88.889%
2026-05-05	0.2800	0.3000	0.2700	0.2700	-10.000%	34	3,278	-81.481%
2026-05-04	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,245	-83.333%
2026-05-01	0.3700	0.3700	0.3200	0.3200	+14.286%	129	3,115	-84.375%
2026-04-30	0.3000	0.3200	0.2800	0.2800	+3.704%	3	3,115	-82.143%
2026-04-29	0.2700	0.2700	0.2700	0.2700	+12.500%	1	3,116	-81.481%
2026-04-28	0.2400	0.2400	0.2400	0.2400	-20.000%	1	3,115	-79.167%
2026-04-27	0.3600	0.3600	0.3000	0.3000	-16.667%	2	3,114	-83.333%
2026-04-23	0.3400	0.3600	0.3400	0.3600	-14.286%	3	3,113	-86.111%
2026-04-22	0.3800	0.4200	0.3800	0.4200	-4.545%	4	3,111	-88.095%
2026-04-21	0.4000	0.4400	0.4000	0.4400	+10.000%	3	3,106	-88.636%
2026-04-20	0.3600	0.4000	0.3600	0.4000	+11.111%	4	3,106	-87.500%
2026-04-17	0.3400	0.3600	0.3400	0.3600	+20.000%	4	3,103	-86.111%
2026-04-16	0.3000	0.3400	0.3000	0.3000	-9.091%	4	3,099	-83.333%
2026-04-15	0.2900	0.3300	0.2700	0.3300	+26.923%	20	3,095	-84.848%
2026-04-14	0.2600	0.2600	0.2600	0.2600	0.000%	2	3,088	-80.769%
2026-04-13	0.2200	0.2600	0.2100	0.2600	+30.000%	23	3,086	-80.769%
2026-04-10	0.2800	0.2800	0.2000	0.2000	-25.926%	10	3,063	-75.000%
2026-04-08	0.2600	0.2700	0.2600	0.2700	+17.391%	3	3,053	-81.481%
2026-04-07	0.2400	0.2500	0.2200	0.2300	-8.000%	87	3,050	-78.261%
2026-04-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,066	-80.000%
2026-04-02	0.2500	0.2900	0.2500	0.2500	-10.714%	15	3,050	-80.000%
2026-04-01	0.2900	0.3100	0.2800	0.2800	+12.000%	3	3,050	-82.143%
2026-03-31	0.2400	0.2900	0.2400	0.2500	+13.636%	9	3,048	-80.000%
2026-03-30	0.2500	0.2500	0.2200	0.2200	-33.333%	313	3,043	-77.273%
2026-03-27	0.2000	0.3300	0.2000	0.3300	+32.000%	22	3,032	-84.848%
2026-03-25	0.2400	0.2500	0.2400	0.2500	-13.793%	2	3,012	-80.000%
2026-03-24	0.3000	0.3000	0.1700	0.2900	-17.143%	8	3,011	-82.759%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-12.500%	1	3,005	-85.714%
2026-03-20	0.4000	0.4000	0.4000	0.4000	-6.977%	17	3,005	-87.500%
2026-03-19	0.4900	0.4900	0.4300	0.4300	-20.370%	82	2,988	-88.372%
2026-03-18	0.5800	0.5800	0.5100	0.5400	-21.739%	1,001	2,997	-90.741%
2026-03-17	0.6000	0.6900	0.6000	0.6900	+4.545%	87	3,996	-92.754%
2026-03-16	0.6500	0.6600	0.6500	0.6600	+1.538%	3	3,923	-92.424%
2026-03-13	0.6600	0.6600	0.3800	0.6500	-5.797%	18	3,922	-92.308%
2026-03-12	0.6200	0.6900	0.6200	0.6900	+4.545%	301	3,907	-92.754%
2026-03-11	0.7400	0.7400	0.6600	0.6600	-4.348%	28	3,606	-92.424%
2026-03-10	0.7100	0.7500	0.6900	0.6900	-5.479%	6	3,598	-92.754%
2026-03-09	0.6500	0.7300	0.6500	0.7300	+21.667%	7	3,593	-93.151%
2026-03-06	0.6300	0.6300	0.6000	0.6000	-11.765%	21	3,611	-91.667%
2026-03-05	0.6700	0.6900	0.6500	0.6800	-2.857%	12	3,590	-92.647%
2026-03-04	0.7000	0.7000	0.7000	0.7000	-14.634%	11	3,592	-92.857%
2026-03-02	0.8300	0.8300	0.8200	0.8200	-15.464%	2	3,592	-93.902%
2026-02-26	0.9800	0.9800	0.9700	0.9700	+14.118%	41	3,592	-94.845%
2026-02-25	0.9100	0.9100	0.8100	0.8500	+3.659%	10	3,548	-94.118%
2026-02-24	0.8200	0.8200	0.8200	0.8200	+9.333%	1	3,548	-93.902%
2026-02-20	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,548	-93.333%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-5.063%	10	3,547	-93.333%
2026-02-18	0.7900	0.7900	0.7900	0.7900	-5.952%	10	3,557	-93.671%
2026-02-17	0.7900	0.8400	0.7900	0.8400	-7.692%	13	3,567	-94.048%
2026-02-12	0.9100	0.9100	0.9100	0.9100	-9.000%	1	3,577	-94.505%
2026-02-11	0.9000	1.0000	0.9000	1.0000	+7.527%	112	3,576	-95.000%
2026-02-10	0.9300	0.9300	0.9300	0.9300	-25.600%	1	3,636	-94.624%
2026-02-06	1.0000	1.2500	1.0000	1.2500	+40.449%	2	3,636	-96.000%
2026-02-05	1.1100	1.1100	0.8900	0.8900	-11.000%	13	3,636	-94.382%
2026-02-04	1.2500	1.2500	1.0000	1.0000	-16.667%	6	3,632	-95.000%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+9.091%	5	3,636	-95.833%
2026-02-02	1.3500	1.3500	1.1000	1.1000	-4.348%	42	3,631	-95.455%
2026-01-30	1.3000	1.3000	1.1200	1.1500	-22.819%	45	3,599	-95.652%
2026-01-29	1.3700	1.5000	1.3300	1.4900	+7.971%	3,504	3,598	-96.644%
2026-01-28	1.4000	1.6300	1.3800	1.3800	+9.524%	5	158	-96.377%
2026-01-27	1.2400	1.4600	1.2400	1.2600	-9.353%	16	156	-96.032%
2026-01-26	2.1000	2.1100	1.3900	1.3900	-28.718%	148	146	-96.403%
2026-01-23	2.0900	2.1300	1.8400	1.9500	0.000%	33	23	-97.436%

.dark-mode .rRJ5fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rRJ5fq{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C20TMC Jan 15 2027 20.00 Call (TMC270115C00020000)option OPRA

TMC20270115C20
TMC Jan 15 2027 20.00 Call (TMC270115C00020000)
option OPRA