Dark

TMC20270115C4.5
TMC Jan 15 2027 4.50 Call (TMC270115C00004500)
option OPRA

EOD

Aug 6, 2026

0.9200-8.000%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9900	0.9900	0.9200	0.9200	-8.000%	3	1,395	0.000%
2026-08-05	0.9900	1.0000	0.9900	1.0000	+44.928%	27	1,393	-8.000%
2026-07-29	0.6900	0.6900	0.6900	0.6900	-31.000%	5	1,366	+33.333%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+1.010%	11	1,366	-8.000%
2026-07-21	0.9800	0.9900	0.9800	0.9900	+13.793%	402	1,361	-7.071%
2026-07-20	0.7700	0.8700	0.7700	0.8700	+2.353%	2	1,610	+5.747%
2026-07-17	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,609	+8.235%
2026-07-16	0.9800	0.9800	0.8500	0.8500	-3.409%	4	1,608	+8.235%
2026-07-10	0.8800	0.8800	0.8800	0.8800	-16.190%	5	1,606	+4.545%
2026-07-09	1.1000	1.1000	1.0500	1.0500	-0.943%	2	1,611	-12.381%
2026-07-07	1.0500	1.0600	0.9900	1.0600	-11.667%	22	1,610	-13.208%
2026-07-06	1.1900	1.2000	1.1900	1.2000	-7.692%	5	1,599	-23.333%
2026-07-02	1.3000	1.3000	1.3000	1.3000	0.000%	2	1,593	-29.231%
2026-07-01	1.3300	1.3300	1.3000	1.3000	-2.256%	15	1,593	-29.231%
2026-06-30	1.4100	1.4100	1.2700	1.3300	+14.655%	5	1,598	-30.827%
2026-06-29	1.2000	1.2000	1.1600	1.1600	-10.769%	11	1,595	-20.690%
2026-06-26	1.2900	1.3000	1.2900	1.3000	-5.797%	11	1,584	-29.231%
2026-06-25	1.2700	1.3800	1.2700	1.3800	-2.128%	24	1,575	-33.333%
2026-06-24	1.4800	1.5100	1.4100	1.4100	-15.569%	10	1,589	-34.752%
2026-06-23	1.6700	1.6700	1.6700	1.6700	-1.765%	15	1,588	-44.910%
2026-06-22	1.7500	1.7500	1.7000	1.7000	-6.077%	2	1,580	-45.882%
2026-06-18	1.8000	1.8100	1.8000	1.8100	-10.837%	8	1,575	-49.171%
2026-06-16	2.0300	2.0300	2.0300	2.0300	-7.727%	2	1,575	-54.680%
2026-06-12	2.0000	2.2000	2.0000	2.2000	+20.879%	2	1,576	-58.182%
2026-06-11	1.8200	1.8200	1.8200	1.8200	+6.433%	1	1,576	-49.451%
2026-06-10	1.7800	1.8000	1.7100	1.7100	-2.841%	20	1,576	-46.199%
2026-06-09	1.7400	1.7600	1.6700	1.7600	-7.368%	8	1,579	-47.727%
2026-06-08	1.8500	1.9000	1.8500	1.9000	-3.553%	3	1,579	-51.579%
2026-06-05	2.1800	2.1800	1.9100	1.9700	-21.200%	27	1,579	-53.299%
2026-06-04	2.5000	2.5000	2.5000	2.5000	-18.033%	1	1,561	-63.200%
2026-06-03	3.0500	3.0500	3.0500	3.0500	+4.811%	2	1,561	-69.836%
2026-06-02	2.8700	2.9100	2.8700	2.9100	-3.000%	4	1,559	-68.385%
2026-06-01	2.7200	3.0200	2.7200	3.0000	+20.000%	72	1,561	-69.333%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-16.667%	2	1,607	-63.200%
2026-05-28	2.3400	3.0000	2.3400	3.0000	+42.180%	16	1,607	-69.333%
2026-05-27	2.1100	2.1100	2.1100	2.1100	-12.448%	1	1,592	-56.398%
2026-05-26	2.4100	2.4100	2.4100	2.4100	+12.093%	1	1,591	-61.826%
2026-05-22	2.0000	2.2500	1.9600	2.1500	+11.399%	27	1,590	-57.209%
2026-05-21	1.9500	1.9500	1.9300	1.9300	+3.209%	2	1,585	-52.332%
2026-05-20	1.8800	1.8800	1.8700	1.8700	+3.889%	2	1,585	-50.802%
2026-05-19	1.7700	1.8400	1.7700	1.8000	-5.263%	5	1,584	-48.889%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-17.391%	1	1,584	-51.579%
2026-05-15	2.3200	2.3200	2.3000	2.3000	+1.770%	3	1,584	-60.000%
2026-05-14	2.2600	2.2600	2.2600	2.2600	-1.739%	1	1,582	-59.292%
2026-05-12	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,583	-60.000%
2026-05-11	2.5000	2.5000	2.5000	2.5000	+3.306%	2	1,583	-63.200%
2026-05-08	2.4400	2.5400	2.4100	2.4200	-1.224%	8	1,583	-61.983%
2026-05-07	2.4500	2.4500	2.4500	2.4500	-7.547%	1	1,576	-62.449%
2026-05-06	2.1500	2.6500	2.1500	2.6500	+29.902%	9	1,576	-65.283%
2026-05-04	2.0400	2.0400	2.0400	2.0400	-9.333%	650	1,568	-54.902%
2026-05-01	2.2500	2.2500	2.2500	2.2500	+16.580%	1	1,568	-59.111%
2026-04-30	1.9300	1.9300	1.9300	1.9300	-5.854%	2	1,568	-52.332%
2026-04-27	2.0100	2.0500	2.0100	2.0500	-9.292%	22	1,570	-55.122%
2026-04-20	2.2600	2.2600	2.2600	2.2600	+12.438%	2	1,549	-59.292%
2026-04-16	2.0100	2.0100	2.0100	2.0100	+20.359%	1	1,549	-54.229%
2026-04-14	1.7400	1.7400	1.6700	1.6700	0.000%	20	1,550	-44.910%
2026-04-13	1.6300	1.6700	1.6300	1.6700	+9.150%	6	1,549	-44.910%
2026-04-10	1.5300	1.5300	1.5300	1.5300	-0.649%	5	1,554	-39.869%
2026-04-09	1.6500	1.6500	1.5400	1.5400	-12.000%	2	1,549	-40.260%
2026-04-08	1.9000	1.9000	1.6700	1.7500	+15.132%	9	1,548	-47.429%
2026-04-07	1.5200	1.5200	1.5200	1.5200	-14.124%	1	1,545	-39.474%
2026-04-06	1.7900	1.7900	1.7700	1.7700	+4.734%	2	1,544	-48.023%
2026-04-02	1.5200	1.7000	1.5200	1.6900	+3.681%	8	1,538	-45.562%
2026-04-01	1.6300	1.6300	1.6300	1.6300	-5.233%	8	1,538	-43.558%
2026-03-31	1.4500	1.7200	1.4500	1.7200	+24.638%	674	1,542	-46.512%
2026-03-30	1.4100	1.4100	1.3700	1.3800	-8.000%	64	1,011	-33.333%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-8.537%	1	979	-38.667%
2026-03-26	1.6300	1.6400	1.6300	1.6400	-3.529%	10	979	-43.902%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-15.000%	6	979	-45.882%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-16.318%	1	973	-54.000%
2026-03-19	2.4000	2.4000	2.2900	2.3900	-17.586%	3	973	-61.506%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-6.452%	1	973	-68.276%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-0.322%	1	973	-70.323%
2026-02-27	3.2100	3.2100	3.1100	3.1100	+11.871%	17	972	-70.418%
2026-02-20	3.0000	3.0000	2.7700	2.7800	-7.947%	26	972	-66.906%
2026-02-19	3.0300	3.0300	3.0100	3.0200	+2.373%	16	961	-69.536%
2026-02-18	2.9500	2.9500	2.9400	2.9500	-9.231%	26	952	-68.814%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-12.634%	1	940	-71.692%
2026-02-02	3.8300	3.8300	3.7000	3.7200	+4.202%	5	940	-75.269%
2026-01-30	3.5700	3.5700	3.5700	3.5700	-40.500%	2	940	-74.230%
2026-01-23	5.2100	6.0000	5.2100	6.0000	+4.348%	2	941	-84.667%
2026-01-22	4.9500	5.7500	4.9500	5.7500	+35.934%	2	941	-84.000%
2026-01-21	4.3000	4.3000	4.2300	4.2300	+0.237%	6	943	-78.251%
2026-01-20	4.9000	4.9000	4.2200	4.2200	+20.571%	3	938	-78.199%
2026-01-14	4.5000	4.5000	3.5000	3.5000	-15.663%	3	937	-73.714%
2026-01-13	4.1500	4.1500	4.1500	4.1500	+3.750%	2	937	-77.831%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-1.235%	4	937	-77.000%
2026-01-06	4.1800	4.1800	4.0500	4.0500	-2.644%	57	937	-77.284%
2026-01-05	5.2500	5.2500	3.9000	4.1600	-9.565%	28	882	-77.885%
2025-12-24	4.6000	4.6000	4.6000	4.6000	-26.984%	1	882	-80.000%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+50.000%	1	882	-85.397%
2025-12-10	4.2000	4.2000	4.2000	4.2000	-10.638%	2	882	-78.095%
2025-12-09	4.6400	4.7000	4.6400	4.7000	+0.858%	6	880	-80.426%
2025-12-08	4.6600	4.6600	4.6600	4.6600	-0.427%	1	879	-80.258%
2025-12-05	4.8000	4.8000	4.6800	4.6800	-6.400%	4	879	-80.342%
2025-12-04	4.8000	5.0000	4.8000	5.0000	+8.460%	11	880	-81.600%
2025-12-02	4.3400	4.9000	4.2000	4.6100	+53.667%	49	876	-80.043%
2025-11-26	3.0000	3.0000	3.0000	3.0000	+12.360%	1	876	-69.333%
2025-11-24	2.6700	2.6700	2.6700	2.6700	+23.611%	1	876	-65.543%
2025-11-13	2.2000	2.2000	2.1600	2.1600	-26.780%	5	876	-57.407%
2025-11-10	3.5000	3.5000	2.9500	2.9500	-15.714%	3	876	-68.814%
2025-11-04	3.5000	3.5000	3.5000	3.5000	+1.744%	3	877	-73.714%
2025-11-03	3.7000	3.7600	3.4200	3.4400	-14.000%	10	874	-73.256%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+33.333%	4	874	-77.000%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-45.455%	2	874	-69.333%
2025-10-17	4.4000	5.5000	4.4000	5.5000	-3.509%	3	874	-83.273%
2025-10-16	5.8800	5.8800	5.6000	5.7000	-9.524%	5	874	-83.860%
2025-10-15	6.3000	6.3000	6.3000	6.3000	+1.613%	7	875	-85.397%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-10.145%	2	875	-85.161%
2025-10-13	6.8000	6.9000	6.8000	6.9000	+28.253%	8	875	-86.667%
2025-10-10	5.3800	5.3800	5.3800	5.3800	-2.182%	2	874	-82.900%
2025-10-07	4.5000	5.5000	4.5000	5.5000	+22.222%	26	896	-83.273%
2025-10-06	4.4000	4.5000	4.3000	4.5000	+9.756%	9	896	-79.556%
2025-10-03	4.1000	4.1000	4.1000	4.1000	+7.050%	5	901	-77.561%
2025-10-02	3.3700	3.8500	3.3700	3.8300	+13.314%	13	906	-75.979%
2025-09-29	3.4000	3.4000	3.3700	3.3800	+9.032%	13	919	-72.781%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-9.357%	5	929	-70.323%
2025-09-25	3.4000	3.4600	3.4000	3.4200	+6.875%	101	934	-73.099%
2025-09-24	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,004	-71.250%
2025-09-23	3.0600	3.2000	3.0600	3.2000	+10.345%	11	1,006	-71.250%
2025-09-22	2.9000	2.9000	2.9000	2.9000	+1.754%	1	1,004	-68.276%
2025-09-19	2.9000	2.9000	2.8500	2.8500	+4.015%	14	1,004	-67.719%
2025-09-16	2.7500	2.7500	2.7400	2.7400	+9.600%	12	1,014	-66.423%
2025-09-15	2.5400	2.5400	2.5000	2.5000	-8.088%	12	1,021	-63.200%
2025-09-12	2.7200	2.7200	2.7200	2.7200	+14.286%	2	1,020	-66.176%
2025-09-11	2.3800	2.3800	2.3800	2.3800	-2.857%	1	1,022	-61.345%
2025-09-10	2.3000	2.4500	2.3000	2.4500	+5.150%	12	1,023	-62.449%
2025-09-09	2.4000	2.4000	2.3100	2.3300	-0.851%	21	1,013	-60.515%
2025-09-04	2.2600	2.3500	2.2600	2.3500	-12.963%	49	1,016	-60.851%
2025-09-03	2.7500	2.7500	2.7000	2.7000	+5.882%	5	975	-65.926%
2025-09-02	2.6000	2.6000	2.4500	2.5500	+2.000%	30	975	-63.922%
2025-08-29	2.5000	2.5000	2.5000	2.5000	+0.806%	1	975	-63.200%
2025-08-28	2.5000	2.5000	2.4800	2.4800	+2.058%	8	975	-62.903%
2025-08-26	2.3000	2.4500	2.3000	2.4300	+1.250%	3	974	-62.140%
2025-08-25	2.5100	2.5100	2.3700	2.4000	+2.128%	8	974	-61.667%
2025-08-22	2.3200	2.3500	2.3000	2.3500	0.000%	7	971	-60.851%
2025-08-21	2.3500	2.3500	2.3500	2.3500	+27.027%	2	966	-60.851%
2025-08-20	2.0800	2.0800	1.8500	1.8500	-7.500%	9	965	-50.270%
2025-08-19	2.0000	2.0000	1.9800	2.0000	-5.660%	29	965	-54.000%
2025-08-18	2.1200	2.1200	2.1200	2.1200	-3.636%	5	955	-56.604%
2025-08-15	2.2700	2.3200	2.0500	2.2000	-17.293%	44	955	-58.182%
2025-08-13	2.5800	2.6600	2.5800	2.6600	+1.916%	4	966	-65.414%
2025-08-11	2.6100	2.6100	2.6100	2.6100	-7.447%	1	968	-64.751%
2025-08-08	2.7500	2.8200	2.7500	2.8200	+8.462%	3	969	-67.376%
2025-08-06	2.3000	2.7500	2.3000	2.6000	0.000%	522	970	-64.615%
2025-08-05	2.3500	2.6000	2.3500	2.6000	-2.985%	504	1,280	-64.615%
2025-08-04	2.6800	2.6800	2.6800	2.6800	-3.597%	15	780	-65.672%
2025-08-01	2.8500	2.8500	2.7800	2.7800	-8.251%	285	795	-66.906%
2025-07-31	3.0200	3.1000	3.0200	3.0300	-11.404%	9	545	-69.637%
2025-07-30	3.0800	3.4200	3.0800	3.4200	-7.817%	2	545	-73.099%
2025-07-29	3.9000	3.9000	3.7000	3.7100	-13.721%	49	546	-75.202%
2025-07-28	4.3800	4.3800	4.3000	4.3000	-7.527%	5	506	-78.605%
2025-07-24	4.6500	4.6500	4.6500	4.6500	+10.714%	2	505	-80.215%
2025-07-23	4.3000	4.3000	4.2000	4.2000	+2.439%	2	505	-78.095%
2025-07-21	4.6000	4.6000	4.1000	4.1000	-9.292%	4	504	-77.561%
2025-07-18	4.3500	4.5200	4.3500	4.5200	-1.739%	3	505	-79.646%
2025-07-17	4.2900	4.6000	4.2900	4.6000	+4.545%	7	505	-80.000%
2025-07-15	4.4000	4.4000	4.4000	4.4000	+25.714%	1	500	-79.091%
2025-07-14	3.6000	3.6000	3.5000	3.5000	0.000%	30	499	-73.714%
2025-07-11	3.5000	3.5000	3.5000	3.5000	-5.405%	5	481	-73.714%
2025-07-10	3.7000	3.7000	3.7000	3.7000	+2.493%	50	476	-75.135%
2025-07-07	3.6000	3.7000	3.5000	3.6100	+18.361%	44	426	-74.515%
2025-07-01	3.1000	3.1000	3.0500	3.0500	-23.750%	2	426	-69.836%
2025-06-27	4.0000	4.0000	4.0000	4.0000	-2.439%	1	424	-77.000%
2025-06-26	4.1800	4.2000	4.0000	4.1000	+13.889%	6	424	-77.561%
2025-06-24	3.6000	3.6000	3.6000	3.6000	+6.509%	1	424	-74.444%
2025-06-23	2.7500	3.4700	2.7500	3.3800	-0.588%	21	425	-72.781%
2025-06-20	3.8100	3.9000	3.0000	3.4000	-12.821%	66	435	-72.941%
2025-06-18	3.7700	4.1000	3.4000	3.9000	+50.000%	59	414	-76.410%
2025-06-17	2.8000	2.8000	2.6000	2.6000	+26.829%	6	414	-64.615%
2025-06-16	2.1300	2.5500	2.0500	2.0500	+7.895%	12	418	-55.122%
2025-06-13	2.0500	2.4000	1.8700	1.9000	-13.636%	32	409	-51.579%
2025-06-12	1.9500	2.2000	1.8500	2.2000	+18.919%	36	393	-58.182%
2025-06-11	1.6000	1.9500	1.5900	1.8500	+5.114%	49	410	-50.270%
2025-06-10	1.7500	1.8000	1.7200	1.7600	-3.297%	13	363	-47.727%
2025-06-09	1.8500	1.9000	1.7000	1.8200	+3.409%	35	350	-49.451%
2025-06-06	1.7000	1.7600	1.7000	1.7600	+1.734%	4	315	-47.727%
2025-06-05	2.0500	2.3000	1.7300	1.7300	-6.989%	19	313	-46.821%
2025-06-04	1.8600	1.8600	1.8600	1.8600	+6.286%	10	286	-50.538%
2025-06-03	1.7500	1.8000	1.7500	1.7500	+9.375%	46	286	-47.429%
2025-06-02	2.0000	2.0000	1.6000	1.6000	-20.000%	34	240	-42.500%
2025-05-30	1.8500	2.0500	1.8500	2.0000	-2.439%	10	224	-54.000%
2025-05-29	2.3000	2.3000	1.9500	2.0500	-22.642%	15	219	-55.122%
2025-05-28	2.6500	2.6500	2.6500	2.6500	+23.256%	1	214	-65.283%
2025-05-27	2.3800	2.3800	2.0500	2.1500	0.000%	23	213	-57.209%
2025-05-23	2.0000	2.1500	2.0000	2.1500	+9.694%	144	136	-57.209%
2025-05-22	1.9600	1.9600	1.9600	1.9600	-4.390%	9	136	-53.061%
2025-05-21	2.6000	2.6000	2.0500	2.0500	-1.914%	5	127	-55.122%
2025-05-20	2.1500	2.1500	1.9500	2.0900	-2.336%	22	122	-55.981%
2025-05-19	2.0000	2.4000	2.0000	2.1400	+64.615%	47	112	-57.009%
2025-05-15	1.6200	1.6200	1.3000	1.3000	+10.169%	12	75	-29.231%
2025-05-12	1.1800	1.1800	1.1800	1.1800	+7.273%	1	73	-22.034%
2025-05-07	1.1000	1.1000	1.1000	1.1000	-7.563%	1	74	-16.364%
2025-05-02	1.2500	1.2500	1.1900	1.1900	-8.462%	18	73	-22.689%
2025-05-01	1.3000	1.3000	1.3000	1.3000	+20.370%	15	64	-29.231%
2025-04-30	1.0800	1.0800	1.0800	1.0800	-28.477%	5	49	-14.815%
2025-04-29	1.5100	1.5100	1.5100	1.5100	+4.138%	20	44	-39.073%
2025-04-28	1.4500	1.4500	1.4500	1.4500	+49.485%	10	24	-36.552%
2025-04-22	0.9700	0.9700	0.9700	0.9700	+2.105%	1	14	-5.155%
2025-04-21	0.9500	0.9500	0.9500	0.9500	-26.923%	9	13	-3.158%
2025-04-17	1.5000	1.5000	1.3000	1.3000	0.000%	4	0	-29.231%

.dark-mode .zqRVTD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqRVTD{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C4.5TMC Jan 15 2027 4.50 Call (TMC270115C00004500)option OPRA

TMC20270115C4.5
TMC Jan 15 2027 4.50 Call (TMC270115C00004500)
option OPRA