Dark

TMC20270115C3.5
TMC Jan 15 2027 3.50 Call (TMC270115C00003500)
option OPRA

EOD

Aug 6, 2026

1.36+12.397%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3600	1.3600	1.3600	1.3600	+12.397%	1	1,305	0.000%
2026-08-04	1.2000	1.2100	1.2000	1.2100	+11.009%	2	1,306	+12.397%
2026-08-03	1.0200	1.0900	1.0200	1.0900	+7.921%	19	1,305	+24.771%
2026-07-31	1.1000	1.1000	1.0100	1.0100	-8.182%	11	1,315	+34.653%
2026-07-30	1.1000	1.1000	1.1000	1.1000	+14.583%	1	1,315	+23.636%
2026-07-29	0.9300	0.9600	0.9300	0.9600	-12.727%	6	1,314	+41.667%
2026-07-24	1.1500	1.1500	1.1000	1.1000	-6.780%	11	1,317	+23.636%
2026-07-23	1.3000	1.3000	1.1800	1.1800	-15.714%	2	1,326	+15.254%
2026-07-22	1.4000	1.4000	1.4000	1.4000	0.000%	2	1,327	-2.857%
2026-07-21	1.4000	1.4000	1.4000	1.4000	+20.690%	2	1,325	-2.857%
2026-07-20	1.1400	1.1600	1.1400	1.1600	+0.870%	14	1,323	+17.241%
2026-07-17	1.1300	1.1500	1.0500	1.1500	-4.959%	151	1,309	+18.261%
2026-07-16	1.2100	1.2100	1.2100	1.2100	-15.385%	10	1,406	+12.397%
2026-07-15	1.4300	1.4300	1.4300	1.4300	-7.742%	10	1,400	-4.895%
2026-07-14	1.5200	1.5500	1.5200	1.5500	-0.641%	25	1,390	-12.258%
2026-07-09	1.5000	1.5700	1.5000	1.5600	+13.869%	5	1,371	-12.821%
2026-07-07	1.3600	1.3700	1.3000	1.3700	-12.179%	62	1,371	-0.730%
2026-07-06	1.5600	1.5600	1.5600	1.5600	-9.302%	8	1,309	-12.821%
2026-06-30	1.7200	1.7200	1.7200	1.7200	+8.861%	1	1,309	-20.930%
2026-06-29	1.5800	1.5800	1.5800	1.5800	-1.863%	1	1,308	-13.924%
2026-06-26	1.6400	1.7000	1.6100	1.6100	-9.551%	79	1,308	-15.528%
2026-06-25	1.7900	1.7900	1.7800	1.7800	-5.319%	6	1,238	-23.596%
2026-06-24	1.8800	1.8800	1.8800	1.8800	-19.313%	1	1,243	-27.660%
2026-06-22	2.3500	2.3500	2.3300	2.3300	+0.866%	2	1,243	-41.631%
2026-06-18	2.3100	2.3100	2.3100	2.3100	-6.098%	1	1,245	-41.126%
2026-06-16	2.5100	2.5100	2.4600	2.4600	-8.209%	2	1,245	-44.715%
2026-06-12	2.6800	2.6800	2.6800	2.6800	+21.818%	1	1,243	-49.254%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-9.091%	8	1,243	-38.182%
2026-06-05	3.0000	3.0000	2.4200	2.4200	-24.375%	24	1,243	-43.802%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+16.364%	1	1,241	-57.500%
2026-05-26	2.7000	2.8000	2.7000	2.7500	+6.589%	28	1,242	-50.545%
2026-05-22	2.8300	2.8300	2.5800	2.5800	-19.122%	50	1,251	-47.287%
2026-05-11	3.1900	3.1900	3.1900	3.1900	+6.333%	1	1,201	-57.367%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+14.504%	1	1,201	-54.667%
2026-05-06	2.6200	2.6200	2.6200	2.6200	+9.167%	1	1,201	-48.092%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-3.226%	1	1,201	-43.333%
2026-05-04	2.4800	2.4800	2.4800	2.4800	-5.344%	3	1,201	-45.161%
2026-05-01	2.6400	2.6400	2.6200	2.6200	-1.132%	26	1,225	-48.092%
2026-04-17	2.7000	2.7500	2.6500	2.6500	+6.000%	43	1,225	-48.679%
2026-04-16	2.5500	2.5500	2.5000	2.5000	+31.579%	2	1,218	-45.600%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+3.261%	1	1,216	-28.421%
2026-04-10	1.8300	1.8400	1.8300	1.8400	-5.155%	6	1,216	-26.087%
2026-04-07	1.9400	1.9400	1.9400	1.9400	-7.177%	10	1,214	-29.897%
2026-03-31	2.0900	2.0900	2.0900	2.0900	+26.667%	1	1,205	-34.928%
2026-03-30	1.7200	1.7200	1.6500	1.6500	-11.765%	8	1,204	-17.576%
2026-03-27	2.4800	2.4800	1.8700	1.8700	-16.143%	9	1,204	-27.273%
2026-03-24	2.2300	2.2300	2.2300	2.2300	-23.630%	2	1,197	-39.013%
2026-03-19	2.9200	2.9200	2.9200	2.9200	-14.118%	1	1,197	-53.425%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+5.590%	1	1,198	-60.000%
2026-03-09	3.2200	3.2200	3.2200	3.2200	+9.153%	1	1,199	-57.764%
2026-03-06	2.9500	2.9500	2.9500	2.9500	-14.493%	1	1,199	-53.898%
2026-03-05	3.4500	3.4500	3.4500	3.4500	-0.576%	50	1,199	-60.580%
2026-03-03	3.4500	3.4700	3.4500	3.4700	-5.962%	2	1,183	-60.807%
2026-03-02	4.3000	4.3000	3.6500	3.6900	+19.032%	12	1,184	-63.144%
2026-02-27	3.1000	3.1000	3.1000	3.1000	-27.059%	33	1,178	-56.129%
2026-02-26	4.2500	4.2500	4.2500	4.2500	+21.777%	33	1,211	-68.000%
2026-02-19	3.4600	3.4900	3.4600	3.4900	+3.254%	20	1,211	-61.032%
2026-02-17	3.3800	3.3800	3.3800	3.3800	-12.208%	8	1,202	-59.763%
2026-02-10	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,196	-64.675%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-17.895%	1	1,196	-65.128%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-5.000%	2	1,196	-71.368%
2026-01-29	3.7500	5.0000	3.7500	5.0000	-9.910%	2	1,196	-72.800%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+10.778%	3	1,195	-75.495%
2026-01-26	5.0100	5.0100	5.0100	5.0100	-23.394%	1	1,195	-72.854%
2026-01-23	6.1500	6.6000	6.1500	6.5400	+55.714%	6	1,195	-79.205%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-7.692%	5	1,194	-67.619%
2026-01-05	4.5500	4.5500	4.5500	4.5500	+22.973%	1	1,194	-70.110%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-17.778%	100	1,194	-63.243%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-9.091%	4	1,194	-69.778%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-2.941%	3	1,198	-72.525%
2025-12-19	5.1000	5.1000	5.1000	5.1000	+64.516%	2	1,198	-73.333%
2025-12-16	4.1400	4.1400	3.1000	3.1000	-40.385%	3	1,200	-56.129%
2025-12-08	5.2000	5.2000	5.2000	5.2000	+26.829%	2	1,200	-73.846%
2025-12-01	4.1000	4.1000	4.1000	4.1000	-10.870%	1	1,200	-66.829%
2025-11-28	4.5000	4.6000	4.5000	4.6000	+48.387%	19	1,201	-70.435%
2025-11-25	3.1000	3.1000	3.1000	3.1000	+0.324%	20	1,200	-56.129%
2025-11-20	3.0900	3.0900	3.0900	3.0900	-5.793%	2	1,214	-55.987%
2025-11-19	3.2800	3.2800	3.2800	3.2800	+9.333%	2	1,216	-58.537%
2025-11-18	3.1000	3.6800	3.0000	3.0000	+4.530%	22	1,214	-54.667%
2025-11-17	2.8700	2.8700	2.8700	2.8700	+2.500%	1	1,194	-52.613%
2025-11-14	2.8000	2.8000	2.8000	2.8000	+16.667%	1	1,193	-51.429%
2025-11-12	2.4000	2.4000	2.4000	2.4000	-45.455%	1	1,192	-43.333%
2025-10-29	4.4000	4.4000	4.4000	4.4000	+4.762%	5	1,192	-69.091%
2025-10-27	4.2000	4.2000	4.2000	4.2000	-2.326%	20	1,207	-67.619%
2025-10-22	4.8000	4.8000	4.3000	4.3000	-18.868%	77	1,207	-68.372%
2025-10-20	5.3000	5.3000	5.3000	5.3000	-20.896%	2	1,207	-74.340%
2025-10-15	6.7000	6.7000	6.7000	6.7000	-7.840%	3	1,205	-79.701%
2025-10-13	7.5700	7.6000	7.2700	7.2700	+15.397%	4	1,205	-81.293%
2025-10-10	6.9000	6.9000	6.0000	6.3000	+1.286%	133	1,208	-78.413%
2025-10-09	6.6000	6.6000	6.2200	6.2200	+1.967%	7	1,131	-78.135%
2025-10-08	5.6000	6.1000	5.6000	6.1000	-1.613%	17	1,130	-77.705%
2025-10-07	5.5000	6.2000	5.5000	6.2000	+37.778%	12	1,130	-78.065%
2025-10-03	4.5000	4.5000	4.5000	4.5000	+3.687%	3	1,130	-69.778%
2025-10-02	4.1000	4.3400	4.1000	4.3400	+16.043%	5	1,133	-68.664%
2025-09-26	3.7400	3.7400	3.7400	3.7400	-6.500%	1	1,132	-63.636%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+12.994%	3	1,133	-66.000%
2025-09-23	3.5400	3.5400	3.5400	3.5400	+7.927%	6	1,134	-61.582%
2025-09-19	3.2800	3.2800	3.2800	3.2800	+4.127%	21	1,140	-58.537%
2025-09-18	3.1600	3.1600	3.1500	3.1500	+5.000%	25	1,161	-56.825%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-4.459%	4	1,144	-54.667%
2025-09-16	3.1400	3.1400	3.1400	3.1400	+10.175%	2	1,148	-56.688%
2025-09-15	2.8500	2.8500	2.8500	2.8500	-5.000%	20	1,146	-52.281%
2025-09-12	2.7900	3.1000	2.7800	3.0000	+9.091%	37	1,126	-54.667%
2025-09-10	2.7500	2.7500	2.7500	2.7500	-5.172%	1	1,140	-50.545%
2025-09-08	2.7500	2.9000	2.7500	2.9000	+9.434%	3	1,140	-53.103%
2025-09-05	2.6500	2.6500	2.5800	2.6500	-1.852%	6	1,137	-48.679%
2025-09-04	3.0000	3.0000	2.6800	2.7000	-18.182%	9	1,141	-49.630%
2025-09-03	3.3000	3.3000	3.3000	3.3000	+10.000%	5	1,133	-58.788%
2025-09-02	3.0000	3.0000	3.0000	3.0000	+6.762%	1	1,133	-54.667%
2025-08-29	2.6500	2.8100	2.6500	2.8100	+2.182%	6	1,126	-51.601%
2025-08-27	2.7500	2.7500	2.7500	2.7500	-3.169%	5	1,126	-50.545%
2025-08-26	2.8400	2.8400	2.8400	2.8400	+2.899%	2	1,124	-52.113%
2025-08-25	2.7600	2.7600	2.7600	2.7600	+10.400%	1	1,124	-50.725%
2025-08-22	2.6500	2.6500	2.5000	2.5000	+6.383%	12	1,124	-45.600%
2025-08-21	2.3500	2.3500	2.3500	2.3500	+9.302%	1	1,112	-42.128%
2025-08-20	2.2500	2.2500	2.1500	2.1500	+13.158%	30	1,111	-36.744%
2025-08-19	1.9000	1.9000	1.9000	1.9000	-25.490%	1	1,111	-28.421%
2025-08-18	2.5500	2.5500	2.5500	2.5500	+2.000%	1	1,111	-46.667%
2025-08-15	2.5500	2.5500	2.3300	2.5000	-7.407%	8	1,111	-45.600%
2025-08-13	3.0000	3.0000	2.7000	2.7000	-10.000%	3	1,112	-49.630%
2025-08-12	2.7600	3.0000	2.7600	3.0000	+2.389%	6	1,112	-54.667%
2025-08-11	2.9300	2.9300	2.9300	2.9300	-9.006%	3	1,112	-53.584%
2025-08-08	3.2200	3.2200	3.2200	3.2200	+7.333%	8	1,110	-57.764%
2025-08-07	3.0000	3.0000	3.0000	3.0000	-0.990%	5	1,106	-54.667%
2025-08-04	3.3000	3.3000	3.0300	3.0300	-8.182%	6	1,106	-55.116%
2025-08-01	3.1600	3.3000	3.1600	3.3000	-2.655%	3	1,111	-58.788%
2025-07-31	3.4000	3.4000	3.2200	3.3900	-3.143%	10	1,111	-59.882%
2025-07-30	3.7000	3.7000	3.5000	3.5000	-29.435%	20	1,111	-61.143%
2025-07-28	4.9000	4.9600	4.9000	4.9600	-2.745%	7	1,111	-72.581%
2025-07-25	5.1000	5.1000	5.1000	5.1000	-6.934%	1	1,111	-73.333%
2025-07-24	5.2000	5.7000	5.2000	5.4800	+12.295%	40	1,111	-75.182%
2025-07-23	4.8800	4.8800	4.8800	4.8800	+3.830%	1	1,109	-72.131%
2025-07-21	5.1700	5.1700	4.7000	4.7000	-4.082%	3	1,108	-71.064%
2025-07-18	4.9000	4.9000	4.8000	4.9000	-3.922%	8	1,107	-72.245%
2025-07-17	5.1000	5.1000	5.1000	5.1000	+13.333%	9	1,103	-73.333%
2025-07-14	3.9000	4.5000	3.9000	4.5000	+7.143%	25	1,103	-69.778%
2025-07-10	4.2000	4.2000	4.2000	4.2000	+5.000%	5	1,120	-67.619%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-8.046%	1	1,125	-66.000%
2025-07-03	4.4000	4.4000	4.3500	4.3500	+20.833%	16	1,114	-68.736%
2025-07-02	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,114	-62.222%
2025-06-30	3.8000	3.8000	3.8000	3.8000	-22.449%	1	1,115	-64.211%
2025-06-25	4.4000	4.9000	4.4000	4.9000	+27.604%	11	1,116	-72.245%
2025-06-23	3.8000	3.8400	3.8000	3.8400	-9.859%	6	1,127	-64.583%
2025-06-20	4.2600	4.2600	4.2600	4.2600	+3.902%	10	1,131	-68.075%
2025-06-18	4.3700	4.3700	4.1000	4.1000	+31.410%	6	1,122	-66.829%
2025-06-17	3.1200	3.1200	3.1200	3.1200	+0.971%	10	1,122	-56.410%
2025-06-16	2.5000	3.1700	2.5000	3.0900	+37.333%	7	1,122	-55.987%
2025-06-13	2.4500	2.4500	2.2500	2.2500	-4.255%	16	1,127	-39.556%
2025-06-12	2.3500	2.3500	2.3500	2.3500	+30.556%	1	1,119	-42.128%
2025-06-11	2.4500	2.4500	1.8000	1.8000	-12.195%	2	1,118	-24.444%
2025-06-10	2.0000	2.0500	2.0000	2.0500	+4.592%	96	1,118	-33.659%
2025-06-06	2.3000	2.3000	1.9600	1.9600	-14.783%	4	1,052	-30.612%
2025-06-05	2.3000	2.3000	2.3000	2.3000	+16.162%	25	1,052	-40.870%
2025-06-03	1.9900	1.9900	1.9800	1.9800	-13.158%	20	1,027	-31.313%
2025-05-30	2.1900	2.3000	2.0500	2.2800	-2.979%	228	1,007	-40.351%
2025-05-29	2.6000	2.6000	2.3500	2.3500	-4.082%	13	894	-42.128%
2025-05-27	2.7000	2.7000	2.3000	2.4500	+6.522%	343	894	-44.490%
2025-05-23	2.3000	2.3000	2.3000	2.3000	+4.545%	2	1,050	-40.870%
2025-05-22	2.2000	2.2000	2.2000	2.2000	-2.655%	6	1,050	-38.182%
2025-05-21	2.4500	2.4500	2.2600	2.2600	+1.345%	5	1,056	-39.823%
2025-05-20	2.4500	2.5500	2.2300	2.2300	-5.106%	58	1,051	-39.013%
2025-05-19	2.1000	2.5000	2.1000	2.3500	+44.172%	51	995	-42.128%
2025-05-16	1.7000	1.7000	1.5000	1.6300	+5.161%	66	972	-16.564%
2025-05-15	1.5100	1.6400	1.4000	1.5500	+13.971%	207	949	-12.258%
2025-05-14	1.3500	1.3600	1.3500	1.3600	+5.426%	3	752	0.000%
2025-05-13	1.2700	1.3000	1.2700	1.2900	-2.273%	310	751	+5.426%
2025-05-12	1.5000	1.5300	1.3200	1.3200	-5.714%	37	441	+3.030%
2025-05-09	1.4000	1.4000	1.3800	1.4000	+7.692%	200	406	-2.857%
2025-05-08	1.3000	1.3000	1.3000	1.3000	+6.557%	1	306	+4.615%
2025-05-07	1.2200	1.2200	1.2200	1.2200	-12.857%	10	305	+11.475%
2025-05-06	1.3500	1.4000	1.3500	1.4000	+8.527%	14	305	-2.857%
2025-05-05	1.3000	1.3000	1.2900	1.2900	-0.769%	5	299	+5.426%
2025-05-02	2.4500	2.4500	1.3000	1.3000	0.000%	66	294	+4.615%
2025-05-01	1.6000	1.6000	1.3000	1.3000	-7.143%	14	262	+4.615%
2025-04-30	1.4000	1.4000	1.4000	1.4000	-6.667%	1	248	-2.857%
2025-04-29	1.3600	1.5000	1.3600	1.5000	-3.226%	8	247	-9.333%
2025-04-28	1.8400	3.0000	1.5000	1.5500	-36.214%	183	239	-12.258%
2025-04-25	2.4300	2.4300	2.4300	2.4300	+4.292%	2	77	-44.033%
2025-04-24	2.7000	3.7000	1.5700	2.3300	+133.000%	33	76	-41.631%
2025-04-23	1.0000	1.0000	1.0000	1.0000	+6.383%	10	50	+36.000%
2025-04-22	1.0500	1.0500	0.9400	0.9400	-14.545%	8	40	+44.681%
2025-04-21	1.1000	1.1000	1.1000	1.1000	-8.333%	9	35	+23.636%
2025-04-16	1.2000	1.2000	1.2000	1.2000	-17.241%	1	26	+13.333%
2025-04-15	1.7000	1.8000	1.4500	1.4500	+31.818%	22	27	-6.207%
2025-04-14	1.1000	1.1000	1.1000	1.1000	+69.231%	1	13	+23.636%
2025-04-02	0.6500	0.6500	0.6500	0.6500	-19.753%	3	13	+109.231%
2025-02-21	0.8000	0.8100	0.8000	0.8100	-19.802%	18	10	+67.901%
2025-02-19	1.0100	1.0100	1.0100	1.0100	+34.667%	1	6	+34.653%
2025-02-14	0.8000	0.8000	0.7500	0.7500	0.000%	10	0	+81.333%

.dark-mode .YHBt9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHBt9H{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C3.5TMC Jan 15 2027 3.50 Call (TMC270115C00003500)option OPRA

TMC20270115C3.5
TMC Jan 15 2027 3.50 Call (TMC270115C00003500)
option OPRA