Dark

TMC20270115C3
TMC Jan 15 2027 3.00 Call (TMC270115C00003000)
option OPRA

EOD

Oct 1, 2026

1.08-8.475%(-0.10)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1000	1.2000	1.0400	1.0800	-8.475%	60	1,938	0.000%
2026-09-30	1.3000	1.3000	1.1200	1.1800	+1.724%	306	1,938	-8.475%
2026-09-29	1.0800	1.3200	1.0500	1.1600	-4.132%	408	1,967	-6.897%
2026-09-28	1.1500	1.3200	1.1300	1.2100	-11.679%	46	2,047	-10.744%
2026-09-25	1.2500	1.4600	1.2300	1.3700	-3.521%	330	2,055	-21.168%
2026-09-24	1.3000	1.4300	1.1800	1.4200	+3.650%	11	2,017	-23.944%
2026-09-23	1.4300	1.6200	1.3700	1.3700	-2.143%	381	2,017	-21.168%
2026-09-21	1.1400	1.5700	1.1400	1.4000	+29.630%	200	2,063	-22.857%
2026-09-18	1.1000	1.1000	1.0800	1.0800	+0.935%	2	2,047	0.000%
2026-09-16	1.1500	1.1500	1.0700	1.0700	-18.321%	23	2,049	+0.935%
2026-09-14	1.2900	1.3700	1.1800	1.3100	-7.746%	149	2,047	-17.557%
2026-09-10	1.4100	1.4500	1.4000	1.4200	-12.346%	15	2,127	-23.944%
2026-09-09	1.6700	1.8800	1.5500	1.6200	-12.903%	42	2,128	-33.333%
2026-09-08	1.7100	2.0200	1.7100	1.8600	+3.911%	6	2,131	-41.935%
2026-09-03	1.7900	1.7900	1.7900	1.7900	-6.771%	1	2,131	-39.665%
2026-09-02	1.8900	1.9200	1.8900	1.9200	+1.053%	37	2,131	-43.750%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-17.391%	3	2,120	-43.158%
2026-08-28	2.6000	2.6000	2.3000	2.3000	-6.504%	2	2,123	-53.043%
2026-08-27	2.3600	2.4600	2.3600	2.4600	+9.821%	17	2,123	-56.098%
2026-08-26	2.2400	2.2400	2.2400	2.2400	-0.444%	2	2,138	-51.786%
2026-08-25	2.2500	2.2500	2.2500	2.2500	+18.421%	2	2,138	-52.000%
2026-08-24	1.9200	1.9200	1.9000	1.9000	+53.226%	2	2,139	-43.158%
2026-08-20	1.3200	1.3200	1.2400	1.2400	-13.889%	108	2,139	-12.903%
2026-08-19	1.3500	1.4400	1.3500	1.4400	0.000%	2	2,066	-25.000%
2026-08-18	1.4400	1.4400	1.4400	1.4400	-20.000%	8	2,066	-25.000%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-6.250%	1	2,066	-40.000%
2026-08-11	1.9200	1.9200	1.9200	1.9200	+1.587%	5	2,065	-43.750%
2026-08-07	1.5200	1.8900	1.5200	1.8900	+23.529%	18	2,065	-42.857%
2026-08-04	1.5300	1.5300	1.5300	1.5300	+19.531%	1	2,072	-29.412%
2026-07-31	1.2800	1.2800	1.2800	1.2800	+2.400%	3	2,072	-15.625%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+13.636%	6	2,069	-13.600%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-12.000%	5	2,075	-1.818%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-9.420%	1	2,080	-13.600%
2026-07-27	1.3800	1.3800	1.3800	1.3800	-4.828%	5	2,080	-21.739%
2026-07-23	1.4500	1.4500	1.4500	1.4500	+6.618%	1	2,080	-25.517%
2026-07-17	1.3600	1.3600	1.3600	1.3600	-5.556%	1	2,080	-20.588%
2026-07-16	1.6300	1.6300	1.4400	1.4400	-15.294%	10	2,081	-25.000%
2026-07-14	1.7000	1.7000	1.7000	1.7000	+3.030%	1	2,077	-36.471%
2026-07-09	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,078	-34.545%
2026-07-08	1.6000	1.6000	1.6000	1.6000	0.000%	3	2,078	-32.500%
2026-07-07	1.5500	1.6000	1.5500	1.6000	-11.111%	11	2,078	-32.500%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-14.286%	5	2,075	-40.000%
2026-06-24	2.2000	2.2000	2.1000	2.1000	-11.765%	4	2,075	-48.571%
2026-06-23	2.3800	2.3800	2.3800	2.3800	-6.667%	3	2,075	-54.622%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-2.672%	1	2,075	-57.647%
2026-06-18	2.6000	2.6200	2.6000	2.6200	-7.746%	4	2,074	-58.779%
2026-06-15	2.8500	2.8500	2.8400	2.8400	-5.333%	11	2,074	-61.972%
2026-06-12	2.7000	3.0000	2.7000	3.0000	+19.522%	3	2,074	-64.000%
2026-06-11	2.5100	2.5100	2.5100	2.5100	-4.924%	3	2,074	-56.972%
2026-06-09	2.6000	2.6600	2.2100	2.6400	-25.000%	37	2,074	-59.091%
2026-06-04	3.5200	3.5200	3.5200	3.5200	-8.333%	1	2,081	-69.318%
2026-06-02	3.8400	3.8400	3.8400	3.8400	-5.185%	1	2,081	-71.875%
2026-06-01	4.0500	4.0500	4.0500	4.0500	+9.459%	1	2,080	-73.333%
2026-05-28	3.4500	3.8900	3.4500	3.7000	+21.311%	7	2,080	-70.811%
2026-05-27	3.0500	3.0500	3.0500	3.0500	-0.974%	2	2,080	-64.590%
2026-05-26	2.9900	3.0800	2.9900	3.0800	+2.667%	8	2,080	-64.935%
2026-05-22	3.0400	3.0400	2.6300	3.0000	+7.143%	7	2,077	-64.000%
2026-05-21	2.6500	2.8000	2.6500	2.8000	+8.108%	2	2,073	-61.429%
2026-05-19	2.5500	2.5900	2.2200	2.5900	-15.082%	38	2,073	-58.301%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-12.857%	10	2,071	-64.590%
2026-05-11	3.5000	3.6000	3.5000	3.5000	-5.405%	31	2,059	-69.143%
2026-05-06	3.2100	3.7000	3.2100	3.7000	+28.472%	11	2,059	-70.811%
2026-05-01	2.8800	2.8800	2.8800	2.8800	+7.463%	10	2,060	-62.500%
2026-04-28	2.6800	2.6800	2.6800	2.6800	-13.826%	2	2,060	-59.701%
2026-04-22	3.1100	3.1100	3.1100	3.1100	+0.323%	3	2,060	-65.273%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-0.641%	5	2,063	-65.161%
2026-04-20	3.1200	3.1200	3.1200	3.1200	+19.084%	10	2,063	-65.385%
2026-04-15	2.6200	2.6200	2.6200	2.6200	+9.167%	1	2,053	-58.779%
2026-04-14	2.4000	2.4000	2.4000	2.4000	+11.628%	4	2,053	-55.000%
2026-04-09	2.3000	2.3000	2.1500	2.1500	-7.328%	35	2,053	-49.767%
2026-04-08	2.4200	2.4200	2.3200	2.3200	+10.476%	6	2,043	-53.448%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-7.895%	9	2,043	-48.571%
2026-04-06	2.2800	2.2800	2.2800	2.2800	+20.000%	1	2,051	-52.632%
2026-03-30	1.9000	1.9000	1.9000	1.9000	-24.000%	8	2,051	-43.158%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-19.094%	5	2,051	-56.800%
2026-03-20	3.0900	3.0900	3.0900	3.0900	-0.323%	1	2,046	-65.049%
2026-03-19	3.0000	3.1000	3.0000	3.1000	-11.429%	5	2,046	-65.161%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-10.256%	83	2,046	-69.143%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+1.299%	2	2,047	-72.308%
2026-03-11	3.8500	3.8500	3.8500	3.8500	0.000%	1	2,048	-71.948%
2026-03-10	3.8500	3.8500	3.8500	3.8500	+6.944%	1	2,048	-71.948%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-6.250%	1	2,049	-70.000%
2026-03-04	3.8400	3.8400	3.8400	3.8400	-4.478%	1	2,049	-71.875%
2026-03-02	4.0200	4.0200	4.0200	4.0200	+2.551%	1	2,049	-73.134%
2026-02-05	3.8000	3.9200	3.8000	3.9200	-14.783%	3	2,049	-72.449%
2026-02-04	4.6500	4.6500	4.6000	4.6000	+13.580%	2	2,050	-76.522%
2026-02-03	4.0500	4.0500	4.0500	4.0500	-8.989%	1	2,050	-73.333%
2026-02-02	4.4000	4.4500	4.4000	4.4500	-9.184%	2	2,050	-75.730%
2026-01-29	5.0000	5.0000	4.8600	4.9000	-8.411%	5	2,050	-77.959%
2026-01-26	5.4000	5.4000	5.3500	5.3500	-17.054%	11	2,051	-79.813%
2026-01-23	6.2000	6.6000	6.2000	6.4500	+6.612%	3	2,041	-83.256%
2026-01-22	6.9900	6.9900	6.0500	6.0500	+10.000%	3	2,043	-82.149%
2026-01-21	5.5000	5.5000	5.5000	5.5000	+10.000%	25	2,042	-80.364%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-5.303%	1	2,067	-78.400%
2026-01-12	4.8300	5.2800	4.8300	5.2800	+9.544%	12	2,067	-79.545%
2026-01-09	4.8200	4.8200	4.8200	4.8200	-5.490%	5	2,069	-77.593%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-4.673%	1	2,064	-78.824%
2026-01-07	5.0000	5.3500	5.0000	5.3500	+8.081%	2	2,064	-79.813%
2026-01-06	5.0500	5.0500	4.9500	4.9500	+15.116%	3	2,064	-78.182%
2025-12-31	4.3000	4.3000	4.3000	4.3000	-12.245%	1	2,064	-74.884%
2025-12-30	4.9000	4.9000	4.9000	4.9000	+16.667%	4	2,064	-77.959%
2025-12-29	4.3000	4.3000	4.2000	4.2000	-19.231%	154	2,060	-74.286%
2025-12-26	5.6000	5.6000	5.2000	5.2000	-13.333%	2	2,091	-79.231%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+15.385%	5	2,085	-82.000%
2025-12-23	5.2000	5.2000	5.2000	5.2000	+10.638%	5	2,085	-79.231%
2025-12-19	4.7000	4.7000	4.7000	4.7000	+5.618%	2	2,085	-77.021%
2025-12-12	4.4500	4.4500	4.4500	4.4500	-6.316%	4	2,086	-75.730%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-13.636%	1	2,086	-77.263%
2025-12-05	5.5000	5.5000	5.5000	5.5000	-6.780%	1	2,085	-80.364%
2025-12-04	5.9000	5.9000	5.9000	5.9000	+18.000%	1	2,085	-81.695%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-5.660%	2	2,084	-78.400%
2025-12-02	5.9000	5.9000	5.3000	5.3000	+20.729%	8	2,084	-79.623%
2025-11-28	4.5000	4.5000	4.3000	4.3900	+38.486%	6	2,083	-75.399%
2025-11-26	3.1700	3.1700	3.1700	3.1700	-3.939%	7	2,083	-65.931%
2025-11-25	3.2000	3.3000	3.2000	3.3000	+3.125%	7	2,083	-67.273%
2025-11-24	3.1900	3.2000	3.1900	3.2000	+6.667%	16	2,083	-66.250%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-6.250%	5	2,084	-64.000%
2025-11-20	3.5300	3.5400	3.2000	3.2000	-8.571%	7	2,079	-66.250%
2025-11-19	3.6100	3.6100	3.5000	3.5000	+9.375%	7	2,077	-69.143%
2025-11-18	3.2000	3.2000	3.2000	3.2000	+13.074%	1	2,078	-66.250%
2025-11-17	2.9500	2.9500	2.8300	2.8300	+4.815%	26	2,078	-61.837%
2025-11-14	2.7000	2.7000	2.7000	2.7000	-18.675%	3	2,077	-60.000%
2025-11-12	3.4000	3.4000	3.3200	3.3200	-4.871%	11	2,077	-67.470%
2025-11-11	3.4900	3.4900	3.4900	3.4900	-5.676%	4	2,072	-69.054%
2025-11-10	3.7000	3.7000	3.7000	3.7000	-1.596%	2	2,072	-70.811%
2025-11-04	3.7600	3.7600	3.7600	3.7600	-16.444%	1	2,070	-71.277%
2025-10-28	4.5000	4.5000	4.5000	4.5000	-14.286%	1	2,069	-76.000%
2025-10-21	5.4000	5.4000	5.0500	5.2500	-7.895%	4	2,068	-79.429%
2025-10-17	5.7500	5.7500	5.7000	5.7000	0.000%	2	2,068	-81.053%
2025-10-16	6.2000	6.2000	5.7000	5.7000	-17.151%	10	2,068	-81.053%
2025-10-15	7.4400	7.4400	6.8800	6.8800	-9.474%	14	2,069	-84.302%
2025-10-14	8.1000	8.1000	7.6000	7.6000	-2.564%	5	2,073	-85.789%
2025-10-13	7.9500	8.5000	7.1000	7.8000	+8.333%	15	2,069	-86.154%
2025-10-10	7.2000	7.2000	7.2000	7.2000	+16.129%	5	2,064	-85.000%
2025-10-08	6.3800	6.3800	6.0000	6.2000	-6.061%	43	2,064	-82.581%
2025-10-07	5.5500	6.7400	5.5500	6.6000	+25.714%	86	2,065	-83.636%
2025-10-06	5.1100	5.2500	5.1000	5.2500	+9.375%	23	2,065	-79.429%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+3.896%	4	2,058	-77.500%
2025-10-02	4.2700	4.6200	4.2700	4.6200	+2.667%	36	2,058	-76.623%
2025-10-01	4.2000	4.5000	4.2000	4.5000	+10.294%	10	2,064	-76.000%
2025-09-30	4.0800	4.0800	4.0800	4.0800	+2.000%	1	2,064	-73.529%
2025-09-29	3.9700	4.0000	3.9700	4.0000	+0.756%	15	2,065	-73.000%
2025-09-26	4.1300	4.1300	3.9700	3.9700	-0.501%	15	2,065	-72.796%
2025-09-24	3.9000	3.9900	3.9000	3.9900	-0.250%	7	2,065	-72.932%
2025-09-23	3.6000	4.0000	3.6000	4.0000	+12.676%	4	2,063	-73.000%
2025-09-19	3.1000	3.6400	3.1000	3.5500	+4.412%	159	2,063	-69.577%
2025-09-18	3.4000	3.4000	3.4000	3.4000	+4.615%	21	1,910	-68.235%
2025-09-17	3.2400	3.2500	3.2400	3.2500	-2.402%	21	1,910	-66.769%
2025-09-16	3.4500	3.5000	3.3200	3.3300	+5.380%	77	1,920	-67.568%
2025-09-15	3.0200	3.1600	3.0200	3.1600	-3.951%	9	1,977	-65.823%
2025-09-12	3.0000	3.2900	3.0000	3.2900	+13.448%	6	1,984	-67.173%
2025-09-10	2.9700	2.9700	2.9000	2.9000	-3.333%	15	1,980	-62.759%
2025-09-09	3.0000	3.0000	3.0000	3.0000	-0.332%	3	1,968	-64.000%
2025-09-08	2.5700	3.0500	2.5700	3.0100	+3.793%	19	1,968	-64.120%
2025-09-05	2.7000	2.9000	2.7000	2.9000	-5.229%	11	1,965	-62.759%
2025-09-04	3.1000	3.1000	2.8200	3.0600	-7.273%	6	1,965	-64.706%
2025-09-03	3.3000	3.3000	3.3000	3.3000	+3.125%	10	1,963	-67.273%
2025-09-02	3.0500	3.2000	3.0500	3.2000	+3.896%	43	1,960	-66.250%
2025-08-29	2.9600	3.1200	2.9600	3.0800	-0.645%	13	1,953	-64.935%
2025-08-28	3.0700	3.1000	3.0700	3.1000	+2.310%	9	1,953	-65.161%
2025-08-27	2.9500	3.0300	2.9500	3.0300	-0.656%	2	1,945	-64.356%
2025-08-26	3.0500	3.0500	3.0500	3.0500	0.000%	1	1,945	-64.590%
2025-08-25	3.0000	3.0700	3.0000	3.0500	+10.507%	6	1,945	-64.590%
2025-08-22	3.0000	3.0000	2.7600	2.7600	+6.154%	9	1,941	-60.870%
2025-08-21	2.5500	2.6000	2.5500	2.6000	+1.961%	4	1,941	-58.462%
2025-08-20	2.4200	2.6000	2.3500	2.5500	-11.150%	137	1,938	-57.647%
2025-08-19	2.8700	2.8700	2.8700	2.8700	+8.302%	2	1,978	-62.369%
2025-08-18	2.7000	2.7600	2.6500	2.6500	-1.852%	31	1,976	-59.245%
2025-08-15	3.0000	3.0000	2.3500	2.7000	-14.013%	210	1,973	-60.000%
2025-08-14	3.1100	3.2000	3.1100	3.1400	-4.848%	7	2,112	-65.605%
2025-08-13	3.3000	3.3000	3.3000	3.3000	+5.096%	1	2,109	-67.273%
2025-08-12	3.1500	3.1500	3.1000	3.1400	-0.633%	3	2,109	-65.605%
2025-08-11	3.1800	3.1800	3.1600	3.1600	-5.952%	8	2,109	-65.823%
2025-08-08	3.3900	3.3900	3.2000	3.3600	+6.667%	11	2,101	-67.857%
2025-08-06	3.2000	3.2000	3.1500	3.1500	+2.273%	111	2,104	-65.714%
2025-08-05	3.2000	3.2000	2.8000	3.0800	-6.667%	181	2,104	-64.935%
2025-08-04	4.0500	4.1000	3.1700	3.3000	-9.589%	477	2,067	-67.273%
2025-08-01	3.4000	3.6500	3.2000	3.6500	+7.353%	141	2,349	-70.411%
2025-07-31	3.7000	3.7000	3.4000	3.4000	-8.108%	21	2,242	-68.235%
2025-07-30	4.0000	4.0000	3.7000	3.7000	-9.756%	12	2,237	-70.811%
2025-07-29	4.1000	4.1000	4.1000	4.1000	-22.348%	11	2,237	-73.659%
2025-07-25	5.2000	5.4000	5.2000	5.2800	-7.368%	28	2,242	-79.545%
2025-07-24	5.7000	5.7000	5.7000	5.7000	+16.803%	8	2,237	-81.053%
2025-07-23	4.8800	4.8800	4.8800	4.8800	+1.245%	1	2,231	-77.869%
2025-07-22	4.6500	4.8200	4.6500	4.8200	-3.600%	22	2,232	-77.593%
2025-07-21	5.1200	5.2000	5.0000	5.0000	-7.407%	4	2,241	-78.400%
2025-07-18	5.4000	5.4000	5.4000	5.4000	-1.639%	1	2,240	-80.000%
2025-07-17	5.0500	5.4900	5.0500	5.4900	+5.577%	12	2,239	-80.328%
2025-07-16	5.2000	5.2000	5.0000	5.2000	+4.000%	13	2,239	-79.231%
2025-07-15	5.0000	5.0000	4.7000	5.0000	+25.000%	21	2,234	-78.400%
2025-07-14	4.1000	4.1000	3.8000	4.0000	-2.913%	18	2,231	-73.000%
2025-07-11	4.5000	4.5000	4.1200	4.1200	-6.364%	13	2,226	-73.786%
2025-07-10	4.4700	4.4700	4.4000	4.4000	+10.000%	8	2,222	-75.455%
2025-07-09	3.9000	4.0000	3.9000	4.0000	-4.762%	5	2,214	-73.000%
2025-07-08	4.2000	4.2000	4.2000	4.2000	-2.326%	8	2,210	-74.286%
2025-07-07	4.9000	4.9000	4.3000	4.3000	-6.522%	29	2,210	-74.884%
2025-07-03	4.6000	4.7000	4.5000	4.6000	+24.324%	43	2,179	-76.522%
2025-07-02	3.7000	3.7000	3.7000	3.7000	-1.857%	4	2,179	-70.811%
2025-07-01	4.0600	4.0600	3.6600	3.7700	-11.294%	10	2,181	-71.353%
2025-06-30	4.2500	4.2500	4.2500	4.2500	+1.190%	1	2,180	-74.588%
2025-06-27	4.5000	4.5000	4.2000	4.2000	-10.638%	8	2,180	-74.286%
2025-06-26	4.9300	4.9500	4.7000	4.7000	-6.000%	111	2,187	-77.021%
2025-06-25	5.1100	5.3200	4.7700	5.0000	+13.636%	22	2,145	-78.400%
2025-06-24	4.2200	4.4000	3.6000	4.4000	+4.762%	12	2,135	-75.455%
2025-06-23	4.3000	4.3600	4.0000	4.2000	0.000%	24	2,131	-74.286%
2025-06-20	4.6000	4.6000	4.2000	4.2000	-2.778%	54	2,125	-74.286%
2025-06-18	4.1000	4.7000	4.1000	4.3200	+29.730%	32	2,112	-75.000%
2025-06-17	3.0100	3.5600	3.0000	3.3300	+0.909%	30	2,112	-67.568%
2025-06-16	2.1500	3.3000	2.1500	3.3000	+25.000%	28	2,106	-67.273%
2025-06-13	2.6400	2.6400	2.6400	2.6400	-1.859%	2	2,110	-59.091%
2025-06-12	2.4200	2.8000	2.4200	2.6900	+12.083%	20	2,110	-59.851%
2025-06-11	2.1500	2.4000	2.1500	2.4000	+7.143%	3	2,116	-55.000%
2025-06-10	2.2400	2.2400	2.2400	2.2400	-2.609%	4	2,117	-51.786%
2025-06-09	2.3500	2.3500	2.3000	2.3000	+12.195%	3	2,113	-53.043%
2025-06-06	2.3100	2.3100	2.0500	2.0500	-8.889%	516	2,110	-47.317%
2025-06-05	2.2500	2.2500	2.2500	2.2500	0.000%	1	2,107	-52.000%
2025-06-04	2.2500	2.2500	2.2500	2.2500	+2.273%	1	2,106	-52.000%
2025-06-03	2.1000	2.2000	2.0800	2.2000	+3.286%	49	2,106	-50.909%
2025-06-02	2.3700	2.3700	2.1300	2.1300	-13.061%	20	2,071	-49.296%
2025-05-29	2.4500	2.4500	2.4500	2.4500	-9.259%	1	2,071	-55.918%
2025-05-28	2.6500	2.9500	2.6500	2.7000	-5.263%	33	2,071	-60.000%
2025-05-27	2.8800	2.8800	2.6000	2.8500	+9.615%	10	2,065	-62.105%
2025-05-23	2.3500	2.6500	2.3500	2.6000	+4.000%	12	2,053	-58.462%
2025-05-21	2.6000	2.6000	2.4500	2.5000	-1.961%	15	2,053	-56.800%
2025-05-20	2.5500	2.5500	2.3500	2.5500	0.000%	26	2,047	-57.647%
2025-05-19	2.1000	2.5500	2.1000	2.5500	+44.886%	90	2,065	-57.647%
2025-05-16	1.8500	1.8500	1.6000	1.7600	+6.667%	138	2,061	-38.636%
2025-05-15	1.7000	2.0200	1.4700	1.6500	+13.793%	411	2,001	-34.545%
2025-05-14	1.4500	1.4500	1.3500	1.4500	-2.027%	109	1,594	-25.517%
2025-05-13	1.4400	1.4800	1.4400	1.4800	+9.630%	10	1,506	-27.027%
2025-05-12	1.5000	1.5000	1.3500	1.3500	-7.534%	17	1,502	-20.000%
2025-05-09	1.5000	1.5000	1.4600	1.4600	-0.680%	6	1,511	-26.027%
2025-05-08	1.4100	1.4700	1.4100	1.4700	+8.889%	3	1,509	-26.531%
2025-05-07	1.4300	1.4300	1.3500	1.3500	-9.396%	15	1,506	-20.000%
2025-05-06	1.3500	1.5800	1.3500	1.4900	+21.138%	25	1,492	-27.517%
2025-05-05	1.3500	1.5000	1.2300	1.2300	-9.559%	19	1,471	-12.195%
2025-05-02	1.6000	2.0300	1.3600	1.3600	-9.333%	122	1,460	-20.588%
2025-05-01	1.5000	1.5500	1.4300	1.5000	-3.226%	154	1,402	-28.000%
2025-04-30	1.5000	1.5500	1.5000	1.5500	-6.061%	58	1,254	-30.323%
2025-04-29	2.0000	2.0000	1.5500	1.6500	-1.786%	40	1,200	-34.545%
2025-04-28	1.6500	2.0000	1.6500	1.6800	+14.286%	439	1,169	-35.714%
2025-04-25	1.8300	1.9400	1.4000	1.4700	-30.000%	254	746	-26.531%
2025-04-24	1.1500	2.1500	1.1500	2.1000	+75.000%	58	651	-48.571%
2025-04-23	1.0500	1.2100	1.0500	1.2000	+9.091%	28	649	-10.000%
2025-04-22	1.2500	1.2500	1.1000	1.1000	-4.348%	2	630	-1.818%
2025-04-21	1.6000	1.6000	1.1000	1.1500	-19.580%	194	628	-6.087%
2025-04-17	1.9000	1.9000	1.4300	1.4300	+8.333%	4	620	-24.476%
2025-04-16	1.3000	1.3200	1.3000	1.3200	-8.966%	2	620	-18.182%
2025-04-15	1.8500	1.8500	1.3100	1.4500	+5.072%	57	621	-25.517%
2025-04-14	1.0100	1.3900	0.8500	1.3800	+60.465%	175	584	-21.739%
2025-04-10	0.7900	0.8600	0.7500	0.8600	+22.857%	56	526	+25.581%
2025-04-08	0.7000	0.7000	0.7000	0.7000	-17.647%	2	519	+54.286%
2025-04-07	0.8100	0.8500	0.8100	0.8500	+3.659%	6	519	+27.059%
2025-04-04	0.8000	0.8200	0.8000	0.8200	+64.000%	160	516	+31.707%
2025-04-01	0.6600	0.6900	0.5000	0.5000	-29.577%	41	528	+116.000%
2025-03-31	0.5800	0.7700	0.5800	0.7100	+9.231%	6	518	+52.113%
2025-03-28	0.8000	0.8000	0.6500	0.6500	+3.175%	16	516	+66.154%
2025-03-27	0.6300	0.6300	0.6300	0.6300	+14.545%	5	510	+71.429%
2025-03-26	0.6100	0.6100	0.5500	0.5500	-14.063%	3	507	+96.364%
2025-03-25	0.6500	0.6500	0.6400	0.6400	-45.299%	3	505	+68.750%
2025-03-20	0.7000	1.1700	0.7000	1.1700	+69.565%	2	504	-7.692%
2025-03-14	0.6900	0.6900	0.6900	0.6900	-27.368%	6	502	+56.522%
2025-03-13	0.9500	0.9500	0.9500	0.9500	+41.791%	1	498	+13.684%
2025-03-12	0.6400	0.6700	0.6400	0.6700	+3.077%	80	498	+61.194%
2025-03-10	0.6500	0.6500	0.6500	0.6500	+8.333%	4	478	+66.154%
2025-03-06	0.9400	0.9400	0.6000	0.6000	-16.667%	2	477	+80.000%
2025-03-05	0.7500	0.8300	0.6500	0.7200	+10.769%	28	477	+50.000%
2025-03-03	0.6500	0.6500	0.6500	0.6500	+3.175%	10	450	+66.154%
2025-02-28	0.6300	0.6300	0.6300	0.6300	+5.000%	2	440	+71.429%
2025-02-27	0.7100	1.5600	0.6000	0.6000	-14.286%	5	440	+80.000%
2025-02-25	0.6500	0.7000	0.6500	0.7000	-6.667%	6	432	+54.286%
2025-02-24	0.9000	0.9000	0.7500	0.7500	-3.846%	16	432	+44.000%
2025-02-21	0.9100	0.9100	0.7500	0.7800	-8.235%	34	418	+38.462%
2025-02-20	0.8500	0.8500	0.8500	0.8500	-23.423%	1	403	+27.059%
2025-02-19	1.0500	1.2500	1.0500	1.1100	+30.588%	21	403	-2.703%
2025-02-18	0.8000	0.9000	0.8000	0.8500	+21.429%	36	401	+27.059%
2025-02-13	0.6900	0.8000	0.6900	0.7000	+16.667%	4	363	+54.286%
2025-02-11	0.6000	0.6000	0.6000	0.6000	-33.333%	1	363	+80.000%
2025-02-10	0.7000	0.9000	0.7000	0.9000	+28.571%	16	363	+20.000%
2025-02-07	0.7200	0.8400	0.6200	0.7000	0.000%	156	352	+54.286%
2025-02-06	0.7000	0.8700	0.7000	0.7000	+1.449%	31	326	+54.286%
2025-02-05	0.7500	0.8700	0.6000	0.6900	-13.750%	21	305	+56.522%
2025-02-04	0.8000	0.8200	0.7300	0.8000	+33.333%	138	292	+35.000%
2025-02-03	0.6000	0.6000	0.6000	0.6000	+17.647%	3	212	+80.000%
2025-01-31	0.5400	0.5900	0.5000	0.5100	-10.526%	8	209	+111.765%
2025-01-30	0.6000	0.6000	0.4500	0.5700	+14.000%	31	205	+89.474%
2025-01-29	0.4500	0.5000	0.4500	0.5000	+11.111%	3	178	+116.000%
2025-01-28	0.6200	0.8100	0.4500	0.4500	+4.651%	32	175	+140.000%
2025-01-27	0.4800	0.4800	0.4300	0.4300	-21.818%	11	145	+151.163%
2025-01-24	0.5500	0.5500	0.5500	0.5500	+10.000%	2	134	+96.364%
2025-01-23	0.5000	0.5000	0.5000	0.5000	-3.846%	25	133	+116.000%
2025-01-21	0.6500	0.6500	0.5200	0.5200	-17.460%	38	112	+107.692%
2025-01-17	0.6300	0.6300	0.6300	0.6300	+16.667%	2	76	+71.429%
2025-01-16	0.4800	0.5500	0.4800	0.5400	+54.286%	15	76	+100.000%
2025-01-15	0.4000	0.7000	0.3500	0.3500	-5.405%	18	61	+208.571%
2025-01-03	0.3700	0.3700	0.3700	0.3700	+5.714%	2	53	+191.892%
2024-12-31	0.3100	0.3600	0.3100	0.3500	0.000%	5	47	+208.571%
2024-12-30	0.3200	0.7700	0.2900	0.3500	+2.941%	22	47	+208.571%
2024-12-27	0.2900	0.7900	0.2000	0.3400	0.000%	50	25	+217.647%

.dark-mode .YxjdpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YxjdpM{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C3TMC Jan 15 2027 3.00 Call (TMC270115C00003000)option OPRA

TMC20270115C3
TMC Jan 15 2027 3.00 Call (TMC270115C00003000)
option OPRA