Dark

TMC20270115C4
TMC Jan 15 2027 4.00 Call (TMC270115C00004000)
option OPRA

EOD

Aug 6, 2026

1.18+7.273%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1600	1.1800	1.1600	1.1800	+7.273%	3	7,852	0.000%
2026-08-05	1.0800	1.1500	1.0800	1.1000	+6.796%	164	7,851	+7.273%
2026-08-04	1.0000	1.0500	1.0000	1.0300	+19.767%	15	8,002	+14.563%
2026-08-03	0.8600	0.8600	0.8600	0.8600	+1.176%	1	7,995	+37.209%
2026-07-31	0.8100	0.8500	0.8100	0.8500	-5.556%	11	7,995	+38.824%
2026-07-30	0.8500	0.9000	0.8500	0.9000	+3.448%	225	8,004	+31.111%
2026-07-29	0.8200	0.8700	0.8000	0.8700	-3.333%	30	7,803	+35.632%
2026-07-28	0.8600	0.9100	0.8600	0.9000	-11.765%	4	7,782	+31.111%
2026-07-27	1.0200	1.0200	0.8600	1.0200	+7.368%	24	7,780	+15.686%
2026-07-24	1.0300	1.0300	0.9500	0.9500	-8.654%	5	7,796	+24.211%
2026-07-23	1.0800	1.0800	1.0400	1.0400	-9.565%	55	7,797	+13.462%
2026-07-22	1.2000	1.2000	1.1500	1.1500	0.000%	8	7,742	+2.609%
2026-07-21	1.0300	1.1500	1.0300	1.1500	+17.347%	14	7,734	+2.609%
2026-07-20	0.9800	0.9800	0.9800	0.9800	-6.667%	121	7,744	+20.408%
2026-07-17	0.9400	1.0800	0.9400	1.0500	+5.000%	114	7,623	+12.381%
2026-07-16	1.2200	1.2200	1.0000	1.0000	-20.635%	111	7,529	+18.000%
2026-07-15	1.1900	1.2600	1.1900	1.2600	-3.817%	7	7,418	-6.349%
2026-07-14	1.2200	1.3100	1.2200	1.3100	+4.800%	3	7,411	-9.924%
2026-07-13	1.2800	1.2800	1.2500	1.2500	-4.580%	9	7,410	-5.600%
2026-07-10	1.3100	1.3100	1.3100	1.3100	0.000%	1	7,401	-9.924%
2026-07-09	1.2600	1.3300	1.2600	1.3100	+12.931%	111	7,400	-9.924%
2026-07-08	1.1900	1.1900	1.1600	1.1600	-6.452%	25	7,470	+1.724%
2026-07-07	1.1500	1.2400	1.1500	1.2400	-10.145%	5	7,495	-4.839%
2026-07-06	1.3800	1.3800	1.3800	1.3800	+4.545%	1	7,492	-14.493%
2026-07-02	1.4100	1.4100	1.3200	1.3200	-8.966%	22	7,511	-10.606%
2026-07-01	1.4500	1.4500	1.4500	1.4500	+9.848%	2	7,511	-18.621%
2026-06-29	1.3800	1.4000	1.3200	1.3200	-5.714%	10	7,513	-10.606%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-5.405%	25	7,513	-15.714%
2026-06-25	1.5300	1.5300	1.4800	1.4800	-7.500%	24	7,488	-20.270%
2026-06-24	1.6500	1.6600	1.6000	1.6000	-14.894%	71	7,472	-26.250%
2026-06-23	1.9000	1.9500	1.8800	1.8800	-4.082%	30	7,403	-37.234%
2026-06-22	1.9500	1.9600	1.9500	1.9600	-1.010%	503	7,373	-39.796%
2026-06-18	2.0000	2.0000	1.9800	1.9800	-9.174%	27	7,842	-40.404%
2026-06-17	2.1800	2.1800	2.1800	2.1800	-0.909%	1	7,842	-45.872%
2026-06-16	2.2300	2.2300	2.2000	2.2000	-10.204%	26	7,842	-46.364%
2026-06-15	2.4900	2.4900	2.4500	2.4500	0.000%	151	7,667	-51.837%
2026-06-12	2.4600	2.4600	2.4500	2.4500	+22.500%	5	7,667	-51.837%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-1.961%	25	7,667	-41.000%
2026-06-10	1.9600	2.0400	1.9600	2.0400	+2.000%	3	7,642	-42.157%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-10.314%	50	7,639	-41.000%
2026-06-08	2.2200	2.2300	2.2200	2.2300	+4.206%	55	7,589	-47.085%
2026-06-05	2.3500	2.4200	2.1000	2.1400	-26.712%	62	7,534	-44.860%
2026-06-04	2.8700	2.9200	2.8300	2.9200	+0.344%	61	7,492	-59.589%
2026-06-03	3.0000	3.0000	2.9100	2.9100	-11.818%	127	7,453	-59.450%
2026-06-02	3.1000	3.3200	3.1000	3.3000	+3.125%	25	7,580	-64.242%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+11.111%	4	7,605	-63.125%
2026-05-29	3.1500	3.1500	2.8800	2.8800	-15.294%	12	7,609	-59.028%
2026-05-28	2.7000	3.4000	2.7000	3.4000	+41.667%	7	7,597	-65.294%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-0.826%	1	7,596	-50.833%
2026-05-26	2.2100	2.5500	2.2100	2.4200	-1.224%	25	7,597	-51.240%
2026-05-22	2.1800	2.4500	2.1800	2.4500	+12.385%	2	7,576	-51.837%
2026-05-21	2.1800	2.1800	2.1800	2.1800	+13.542%	1	7,574	-45.872%
2026-05-20	2.0300	2.0300	1.9200	1.9200	-4.000%	17	7,574	-38.542%
2026-05-19	2.0000	2.0600	1.8600	2.0000	-9.091%	67	7,590	-41.000%
2026-05-18	2.3900	2.3900	2.2000	2.2000	-5.579%	7	7,590	-46.364%
2026-05-15	2.4200	2.4200	2.3300	2.3300	-6.800%	52	7,590	-49.356%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-16.388%	15	7,466	-52.800%
2026-05-11	2.7900	3.0100	2.7900	2.9900	+12.830%	19	7,466	-60.535%
2026-05-08	2.6700	2.6700	2.6500	2.6500	-3.636%	3	7,446	-55.472%
2026-05-07	3.0500	3.0500	2.7500	2.7500	-7.718%	10	7,445	-57.091%
2026-05-06	2.4000	2.9800	2.4000	2.9800	+34.234%	24	7,451	-60.403%
2026-05-04	2.1700	2.3000	2.1700	2.2200	-7.500%	984	7,439	-46.847%
2026-05-01	2.4400	2.4400	2.3500	2.4000	+4.803%	105	7,934	-50.833%
2026-04-30	2.2900	2.2900	2.2900	2.2900	+14.500%	20	7,934	-48.472%
2026-04-29	2.1900	2.1900	2.0000	2.0000	-15.254%	21	7,914	-41.000%
2026-04-27	2.2500	2.3600	2.1800	2.3600	+2.609%	85	7,915	-50.000%
2026-04-23	2.4000	2.4000	2.3000	2.3000	-14.815%	67	7,830	-48.696%
2026-04-22	2.7000	2.7500	2.6100	2.7000	+9.756%	78	7,773	-56.296%
2026-04-21	2.5700	2.5700	2.4600	2.4600	-4.280%	24	7,685	-52.033%
2026-04-20	2.5000	2.5700	2.5000	2.5700	+4.898%	127	7,685	-54.086%
2026-04-17	2.7100	2.7100	2.4500	2.4500	+6.522%	11	7,558	-51.837%
2026-04-16	2.2500	2.3000	2.2500	2.3000	+5.023%	110	7,547	-48.696%
2026-04-15	2.1800	2.1900	2.1800	2.1900	+14.063%	5	7,437	-46.119%
2026-04-14	1.9600	1.9600	1.8800	1.9200	+3.784%	16	7,434	-38.542%
2026-04-13	1.5700	1.8500	1.5700	1.8500	+10.119%	13	7,419	-36.216%
2026-04-10	1.7500	1.7500	1.6800	1.6800	-4.545%	196	7,411	-29.762%
2026-04-09	1.7600	1.7600	1.7600	1.7600	-14.146%	20	7,385	-32.955%
2026-04-08	2.0000	2.0500	2.0000	2.0500	+24.242%	4	7,385	-42.439%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-12.234%	1	7,381	-28.485%
2026-04-06	1.8800	1.8800	1.8500	1.8800	+2.174%	16	7,380	-37.234%
2026-04-02	1.8900	1.8900	1.8000	1.8400	+1.657%	17	7,359	-35.870%
2026-04-01	2.0500	2.0500	1.8100	1.8100	-5.236%	34	7,359	-34.807%
2026-03-31	1.8500	1.9200	1.8500	1.9100	+29.054%	308	7,353	-38.220%
2026-03-30	1.5500	1.5600	1.4600	1.4800	-8.642%	69	7,061	-20.270%
2026-03-27	1.6900	1.6900	1.6200	1.6200	-16.923%	15	7,058	-27.160%
2026-03-26	1.8500	1.9500	1.8500	1.9500	+2.094%	3	7,063	-39.487%
2026-03-25	1.8500	1.9100	1.8500	1.9100	-1.036%	75	7,060	-38.220%
2026-03-24	2.1800	2.1800	1.8500	1.9300	-11.468%	162	6,985	-38.860%
2026-03-20	2.3700	2.4000	2.1800	2.1800	-27.333%	6	6,961	-45.872%
2026-03-18	3.0000	3.0900	2.8200	3.0000	-2.913%	4,041	6,965	-60.667%
2026-03-17	3.1000	3.1000	3.0900	3.0900	-0.323%	11	3,021	-61.812%
2026-03-13	3.1500	3.2000	3.1000	3.1000	-6.061%	13	3,010	-61.935%
2026-03-12	3.4000	3.4000	3.3000	3.3000	-4.348%	8	3,023	-64.242%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+18.966%	5	3,029	-65.797%
2026-03-06	2.9000	2.9000	2.9000	2.9000	-2.027%	1	3,034	-59.310%
2026-03-03	2.9600	2.9600	2.9600	2.9600	-15.670%	1	3,033	-60.135%
2026-03-02	3.4500	3.5100	3.4500	3.5100	+2.632%	16	3,033	-66.382%
2026-02-27	3.5500	3.5500	3.4200	3.4200	-5.000%	17	3,028	-65.497%
2026-02-25	3.4500	3.6000	3.4500	3.6000	+15.756%	3	3,029	-67.222%
2026-02-20	3.0000	3.1100	3.0000	3.1100	-7.164%	22	3,029	-62.058%
2026-02-19	3.2000	3.3600	3.2000	3.3500	+11.296%	22	3,007	-64.776%
2026-02-18	2.7800	3.2100	2.7800	3.0100	-2.903%	15	3,009	-60.797%
2026-02-17	3.2000	3.2500	3.0900	3.1000	-9.884%	20	2,994	-61.935%
2026-02-12	3.8500	3.8500	3.4400	3.4400	-4.444%	11	2,988	-65.698%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,977	-67.222%
2026-02-06	3.5000	3.6500	3.5000	3.6500	+17.742%	12	2,976	-67.671%
2026-02-05	3.2000	3.4500	3.0000	3.1000	-23.457%	276	2,964	-61.935%
2026-02-03	4.0700	4.1000	4.0100	4.0500	-7.955%	397	2,698	-70.864%
2026-01-29	4.4000	4.4000	4.4000	4.4000	-12.871%	5	2,301	-73.182%
2026-01-27	5.0500	5.0500	5.0500	5.0500	+7.906%	1	2,306	-76.634%
2026-01-26	5.3000	5.3000	4.6800	4.6800	-24.516%	3	2,305	-74.786%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+1.639%	1	2,302	-80.968%
2026-01-22	6.7000	6.7000	6.1000	6.1000	+27.083%	7	2,303	-80.656%
2026-01-21	4.5500	4.8000	4.5500	4.8000	+12.941%	2	2,302	-75.417%
2026-01-16	4.1200	4.2500	4.1200	4.2500	-7.609%	6	2,297	-72.235%
2026-01-15	5.1500	5.1500	4.6000	4.6000	-7.071%	12	2,297	-74.348%
2026-01-14	4.4500	5.0000	4.4500	4.9500	+12.245%	4	2,285	-76.162%
2026-01-13	4.4100	4.4100	4.4100	4.4100	-1.563%	1	2,281	-73.243%
2026-01-12	4.4800	4.4800	4.4800	4.4800	+8.475%	1	2,282	-73.661%
2026-01-09	4.5000	4.5000	4.1300	4.1300	-17.400%	43	2,283	-71.429%
2026-01-07	4.8000	5.0000	4.8000	5.0000	+15.741%	3	2,269	-76.400%
2026-01-06	4.3500	4.4000	4.3200	4.3200	+2.857%	504	2,270	-72.685%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+5.263%	1	1,784	-71.905%
2026-01-02	3.7000	3.9900	3.7000	3.9900	+2.308%	23	1,784	-70.426%
2025-12-31	3.3000	4.6000	3.3000	3.9000	+2.632%	5	1,766	-69.744%
2025-12-29	3.8500	3.8500	3.8000	3.8000	-5.000%	3	1,766	-68.947%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-11.111%	2	1,763	-70.500%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-7.216%	2	1,765	-73.778%
2025-12-22	5.2000	5.2000	4.8500	4.8500	-3.000%	5	1,765	-75.670%
2025-12-19	5.4000	5.4000	5.0000	5.0000	+14.943%	4	1,767	-76.400%
2025-12-18	4.1000	4.3500	4.1000	4.3500	+6.098%	14	1,763	-72.874%
2025-12-15	4.1500	4.1500	4.1000	4.1000	-13.684%	10	1,759	-71.220%
2025-12-11	4.1500	4.7500	4.1500	4.7500	-5.378%	5	1,749	-75.158%
2025-12-08	5.0200	5.0200	5.0200	5.0200	-5.283%	4	1,752	-76.494%
2025-12-05	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,748	-77.736%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,748	-76.400%
2025-12-03	4.7000	4.9000	4.5000	4.9000	+24.051%	5	1,749	-75.918%
2025-12-01	3.8200	3.9500	3.8200	3.9500	-8.140%	2	1,744	-70.127%
2025-11-28	3.9000	4.3000	3.9000	4.3000	+26.471%	19	1,744	-72.558%
2025-11-26	3.2000	3.4000	2.0000	3.4000	+36.000%	17	1,749	-65.294%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-15.254%	1	1,749	-52.800%
2025-11-24	2.9500	2.9500	2.9500	2.9500	+8.456%	1	1,750	-60.000%
2025-11-21	2.8900	2.8900	2.7200	2.7200	-15.000%	6	1,749	-56.618%
2025-11-19	3.2000	3.2000	3.2000	3.2000	+28.000%	1	1,748	-63.125%
2025-11-18	2.6000	2.8000	2.5000	2.5000	+4.167%	7	1,749	-52.800%
2025-11-17	2.5000	2.5000	2.4000	2.4000	-5.138%	167	1,746	-50.833%
2025-11-14	2.5000	2.5400	2.5000	2.5300	-4.528%	15	1,733	-53.360%
2025-11-13	2.7900	2.7900	2.6500	2.6500	-13.115%	6	1,723	-55.472%
2025-11-12	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,721	-61.311%
2025-11-11	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,719	-60.667%
2025-11-06	3.0000	3.1000	3.0000	3.1000	-3.125%	5	1,719	-61.935%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,714	-63.125%
2025-11-03	3.9000	3.9000	3.5000	3.5000	-17.647%	4	1,713	-66.286%
2025-10-31	4.2500	4.2500	4.2500	4.2500	+9.254%	1	1,713	-72.235%
2025-10-27	3.8900	3.8900	3.8900	3.8900	-8.471%	1	1,715	-69.666%
2025-10-22	4.2600	4.3000	4.1000	4.2500	-5.556%	15	1,715	-72.235%
2025-10-21	4.5000	4.5000	4.5000	4.5000	-13.462%	10	1,716	-73.778%
2025-10-20	5.1600	5.2000	5.1500	5.2000	+1.761%	21	1,726	-77.308%
2025-10-17	4.5000	5.2000	4.5000	5.1100	-17.581%	5	1,705	-76.908%
2025-10-15	6.3000	6.3000	6.2000	6.2000	-17.333%	3	1,702	-80.968%
2025-10-14	7.6000	7.6000	6.8000	7.5000	+4.167%	19	1,701	-84.267%
2025-10-13	7.1700	7.2000	7.1700	7.2000	+16.129%	7	1,695	-83.611%
2025-10-10	6.0500	6.2000	6.0500	6.2000	-1.587%	2	1,702	-80.968%
2025-10-09	6.3000	6.3000	6.3000	6.3000	+9.756%	1	1,702	-81.270%
2025-10-08	5.5900	5.7400	5.3900	5.7400	-7.419%	17	1,703	-79.443%
2025-10-07	5.4000	6.2000	5.4000	6.2000	+35.965%	59	1,733	-80.968%
2025-10-06	4.6000	4.6000	4.5600	4.5600	+1.333%	6	1,733	-74.123%
2025-10-03	4.1000	4.5000	4.1000	4.5000	+11.940%	115	1,739	-73.778%
2025-10-02	4.0200	4.0200	4.0200	4.0200	+0.500%	21	1,854	-70.647%
2025-10-01	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,875	-70.500%
2025-09-30	3.4800	3.5000	3.4800	3.5000	+0.575%	2	1,876	-66.286%
2025-09-29	3.6100	3.6100	3.4800	3.4800	-1.136%	2	1,878	-66.092%
2025-09-26	3.5100	3.5200	3.5100	3.5200	-4.865%	2	1,878	-66.477%
2025-09-25	3.6000	3.7300	3.6000	3.7000	+8.824%	9	1,880	-68.108%
2025-09-24	3.5000	3.5800	3.3500	3.4000	+3.030%	7	1,884	-65.294%
2025-09-23	3.2000	3.5000	3.2000	3.3000	+10.000%	24	1,889	-64.242%
2025-09-22	3.0000	3.2000	3.0000	3.0000	-3.226%	15	1,913	-60.667%
2025-09-19	3.1000	3.1200	3.0800	3.1000	+8.772%	32	1,928	-61.935%
2025-09-17	2.9000	2.9000	2.8500	2.8500	-1.724%	3	1,918	-58.596%
2025-09-16	3.0000	3.0000	2.9000	2.9000	+9.434%	21	1,921	-59.310%
2025-09-15	2.6500	2.6500	2.6500	2.6500	-8.621%	1	1,942	-55.472%
2025-09-12	2.6000	2.9500	2.6000	2.9000	+11.538%	8	1,941	-59.310%
2025-09-11	2.5000	2.6000	2.5000	2.6000	+2.767%	12	1,937	-54.615%
2025-09-10	2.6100	2.6500	2.5300	2.5300	-4.528%	12	1,949	-53.360%
2025-09-09	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,939	-55.472%
2025-09-08	2.6000	2.6400	2.6000	2.6400	+5.600%	216	1,938	-55.303%
2025-09-05	2.4000	2.5000	2.4000	2.5000	+3.734%	20	1,752	-52.800%
2025-09-04	2.7200	2.7200	2.4100	2.4100	-17.747%	24	1,742	-51.037%
2025-09-03	3.0000	3.0000	2.8600	2.9300	+10.566%	42	1,724	-59.727%
2025-08-29	2.4500	2.7000	2.4500	2.6500	-1.852%	15	1,773	-55.472%
2025-08-28	2.7000	2.7000	2.6800	2.7000	+2.273%	11	1,773	-56.296%
2025-08-27	2.6100	2.6500	2.6100	2.6400	-4.348%	5	1,776	-55.303%
2025-08-26	2.5300	2.7600	2.5300	2.7600	+8.235%	6	1,779	-57.246%
2025-08-25	2.5000	2.6500	2.5000	2.5500	+2.410%	13	1,782	-53.725%
2025-08-22	2.5000	2.5000	2.3100	2.4900	+10.667%	11	1,779	-52.610%
2025-08-21	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,778	-47.556%
2025-08-20	2.0000	2.2500	2.0000	2.2500	+4.651%	28	1,783	-47.556%
2025-08-19	2.1500	2.1500	2.1000	2.1500	-6.522%	9	1,776	-45.116%
2025-08-18	2.4500	2.5000	2.2500	2.3000	-2.128%	26	1,771	-48.696%
2025-08-15	2.4000	2.4600	2.1800	2.3500	-17.544%	65	1,771	-49.787%
2025-08-14	2.7300	2.8500	2.7300	2.8500	+0.352%	5	1,821	-58.596%
2025-08-13	3.0000	3.0000	2.7300	2.8400	+1.429%	17	1,818	-58.451%
2025-08-12	2.8000	2.8000	2.8000	2.8000	+1.818%	4	1,812	-57.857%
2025-08-11	2.7600	2.7600	2.7500	2.7500	-7.718%	42	1,812	-57.091%
2025-08-08	3.0000	3.0000	2.9800	2.9800	+3.114%	3	1,794	-60.403%
2025-08-07	2.9500	2.9500	2.8900	2.8900	+5.091%	12	1,796	-59.170%
2025-08-06	2.7700	2.9000	2.7000	2.7500	0.000%	622	1,798	-57.091%
2025-08-05	2.8000	2.8000	2.7400	2.7500	-8.638%	35	1,202	-57.091%
2025-08-04	3.5000	3.5000	2.0000	3.0100	-5.047%	60	1,208	-60.797%
2025-08-01	2.9000	3.3000	2.9000	3.1700	+2.258%	22	1,225	-62.776%
2025-07-31	3.2400	3.2400	3.1000	3.1000	-4.908%	21	1,222	-61.935%
2025-07-30	3.0000	3.5000	3.0000	3.2600	-14.211%	79	1,232	-63.804%
2025-07-29	3.9000	4.0000	3.8000	3.8000	-13.636%	76	1,240	-68.947%
2025-07-28	4.4500	4.4500	4.4000	4.4000	-8.333%	6	1,240	-73.182%
2025-07-25	4.7800	4.8000	4.7800	4.8000	-6.977%	11	1,239	-75.417%
2025-07-24	5.0000	5.3900	5.0000	5.1600	+12.418%	5	1,244	-77.132%
2025-07-23	4.5900	4.5900	4.5900	4.5900	+9.286%	2	1,244	-74.292%
2025-07-22	4.1000	4.3000	4.1000	4.2000	-3.448%	4	1,244	-71.905%
2025-07-21	4.6000	4.6000	4.3500	4.3500	-7.447%	4	1,242	-72.874%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+2.174%	33	1,243	-74.894%
2025-07-17	4.4800	4.6000	4.4800	4.6000	+3.139%	12	1,243	-74.348%
2025-07-16	4.5000	4.5000	4.4600	4.4600	-0.889%	2	1,234	-73.543%
2025-07-15	4.3000	4.7000	4.3000	4.5000	+7.143%	8	1,235	-73.778%
2025-07-14	3.8000	4.2000	3.7000	4.2000	+10.526%	14	1,241	-71.905%
2025-07-11	3.9000	3.9100	3.8000	3.8000	-1.809%	143	1,233	-68.947%
2025-07-10	3.9000	4.0000	3.7500	3.8700	+10.571%	49	1,232	-69.509%
2025-07-09	3.6000	3.7000	3.5000	3.5000	-3.315%	16	1,190	-66.286%
2025-07-08	3.7000	3.8000	3.6200	3.6200	-4.737%	8	1,198	-67.403%
2025-07-07	3.8000	3.9000	3.7000	3.8000	-7.317%	45	1,193	-68.947%
2025-07-03	4.0000	4.1000	3.9500	4.1000	+22.388%	9	1,145	-71.220%
2025-07-02	3.3100	3.3500	3.3100	3.3500	-4.286%	2	1,145	-64.776%
2025-07-01	3.2600	3.7000	3.2600	3.5000	-14.634%	12	1,144	-66.286%
2025-06-30	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,144	-71.220%
2025-06-27	4.0000	4.1000	3.9000	3.9000	-11.364%	32	1,144	-69.744%
2025-06-26	4.3500	4.9000	4.3000	4.4000	-5.983%	21	1,118	-73.182%
2025-06-25	4.0000	4.8300	4.0000	4.6800	+26.486%	13	1,124	-74.786%
2025-06-24	3.8000	4.2000	3.7000	3.7000	-0.270%	6	1,115	-68.108%
2025-06-23	3.7000	3.7600	3.5300	3.7100	-4.872%	363	1,116	-68.194%
2025-06-20	4.5000	4.5000	3.9000	3.9000	+0.257%	28	754	-69.744%
2025-06-18	3.8900	4.4000	3.8900	3.8900	+31.864%	24	754	-69.666%
2025-06-17	2.9000	2.9500	2.9000	2.9500	+7.273%	3	754	-60.000%
2025-06-16	2.4000	2.7500	2.4000	2.7500	+27.907%	60	755	-57.091%
2025-06-13	2.1500	2.1500	2.1500	2.1500	-2.273%	4	743	-45.116%
2025-06-12	2.0000	2.2000	2.0000	2.2000	+12.821%	18	743	-46.364%
2025-06-11	1.9000	2.2500	1.8000	1.9500	+2.632%	433	738	-39.487%
2025-06-10	1.8500	1.9000	1.8500	1.9000	-3.553%	3	932	-37.895%
2025-06-09	1.9000	1.9900	1.9000	1.9700	+9.444%	89	930	-40.102%
2025-06-06	1.9000	1.9100	1.8000	1.8000	0.000%	144	853	-34.444%
2025-06-05	1.8500	1.8500	1.8000	1.8000	-7.692%	13	857	-34.444%
2025-06-04	1.9500	1.9500	1.9500	1.9500	0.000%	5	853	-39.487%
2025-06-03	1.9000	2.0000	1.8500	1.9500	+8.333%	7	853	-39.487%
2025-06-02	2.1900	2.1900	1.7300	1.8000	-15.493%	35	846	-34.444%
2025-05-30	2.1000	2.1300	2.1000	2.1300	+0.948%	12	812	-44.601%
2025-05-29	2.2200	2.2200	2.1100	2.1100	-23.273%	12	806	-44.076%
2025-05-28	2.3000	2.7500	2.3000	2.7500	+10.000%	7	794	-57.091%
2025-05-27	2.3000	2.5500	2.3000	2.5000	+15.741%	34	801	-52.800%
2025-05-23	2.0500	2.1600	2.0500	2.1600	+0.465%	4	793	-45.370%
2025-05-22	2.1000	2.3500	2.1000	2.1500	0.000%	14	793	-45.116%
2025-05-21	2.2000	2.2100	2.1500	2.1500	-4.444%	18	785	-45.116%
2025-05-20	2.2500	2.3500	2.1000	2.2500	+1.351%	22	771	-47.556%
2025-05-19	1.7000	2.7000	1.7000	2.2200	+44.156%	69	765	-46.847%
2025-05-16	1.5000	1.7900	1.4000	1.5400	+2.667%	70	712	-23.377%
2025-05-15	1.3000	1.5500	1.3000	1.5000	+20.000%	188	699	-21.333%
2025-05-14	1.1000	1.2600	1.1000	1.2500	0.000%	147	666	-5.600%
2025-05-13	1.3500	1.3500	1.2500	1.2500	-3.846%	7	664	-5.600%
2025-05-12	1.3500	1.4500	1.3000	1.3000	-7.143%	21	663	-9.231%
2025-05-09	1.4500	1.4500	1.2500	1.4000	+16.667%	26	646	-15.714%
2025-05-08	1.2000	1.2000	1.2000	1.2000	+4.348%	75	639	-1.667%
2025-05-07	1.0900	1.1600	1.0900	1.1500	-2.542%	22	635	+2.609%
2025-05-05	1.2000	1.2000	1.1800	1.1800	-1.667%	93	614	0.000%
2025-05-02	1.2000	1.3500	1.2000	1.2000	0.000%	18	592	-1.667%
2025-05-01	1.3000	1.3000	1.2000	1.2000	-6.977%	46	584	-1.667%
2025-04-30	1.2000	1.2900	1.2000	1.2900	+3.200%	39	569	-8.527%
2025-04-25	1.9500	1.9500	1.2500	1.2500	-24.699%	58	565	-5.600%
2025-04-24	0.9500	2.7500	0.9500	1.6600	+84.444%	47	538	-28.916%
2025-04-23	0.9700	1.0700	0.9000	0.9000	-3.226%	12	503	+31.111%
2025-04-22	0.9200	0.9300	0.8700	0.9300	-7.000%	20	490	+26.882%
2025-04-21	1.0000	1.0000	1.0000	1.0000	-23.077%	9	476	+18.000%
2025-04-17	1.3000	1.3000	1.3000	1.3000	+8.333%	15	452	-9.231%
2025-04-16	1.2000	1.2000	1.2000	1.2000	0.000%	1	452	-1.667%
2025-04-15	1.6500	1.6500	1.2000	1.2000	+15.385%	33	451	-1.667%
2025-04-14	1.0500	1.0500	1.0400	1.0400	+38.667%	4	468	+13.462%
2025-04-10	0.7500	0.7500	0.7500	0.7500	+7.143%	1	466	+57.333%
2025-04-08	0.7000	0.7000	0.7000	0.7000	-6.667%	1	466	+68.571%
2025-04-04	0.7500	0.7500	0.7500	0.7500	+36.364%	2	465	+57.333%
2025-04-02	0.6100	0.6100	0.5500	0.5500	+7.843%	13	464	+114.545%
2025-04-01	0.5100	0.5100	0.5100	0.5100	-5.556%	4	454	+131.373%
2025-03-28	0.7000	0.7000	0.5400	0.5400	+8.000%	240	456	+118.519%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-16.667%	1	378	+136.000%
2025-03-25	0.6000	0.6000	0.6000	0.6000	0.000%	100	378	+96.667%
2025-03-21	0.6500	0.6500	0.6000	0.6000	0.000%	34	278	+96.667%
2025-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	2	263	+96.667%
2025-03-12	0.6000	0.6000	0.6000	0.6000	-14.286%	3	261	+96.667%
2025-03-10	0.7000	0.7000	0.7000	0.7000	0.000%	100	261	+68.571%
2025-03-06	0.7000	0.7000	0.7000	0.7000	+27.273%	1	180	+68.571%
2025-03-05	0.5500	0.5500	0.5500	0.5500	-17.910%	1	180	+114.545%
2025-02-26	0.6700	0.6700	0.6700	0.6700	-4.286%	20	180	+76.119%
2025-02-21	0.6500	0.7000	0.6500	0.7000	-22.222%	114	160	+68.571%
2025-02-20	0.9000	0.9000	0.9000	0.9000	+5.882%	1	193	+31.111%
2025-02-19	0.8600	0.8700	0.8500	0.8500	+13.333%	19	192	+38.824%
2025-02-18	0.7500	0.7500	0.7500	0.7500	+7.143%	10	200	+57.333%
2025-02-13	0.7000	0.7000	0.7000	0.7000	+27.273%	19	171	+68.571%
2025-02-10	0.6700	0.6700	0.5500	0.5500	+10.000%	6	171	+114.545%
2025-02-07	0.6000	0.6000	0.5000	0.5000	-16.667%	32	167	+136.000%
2025-02-06	0.6500	0.6500	0.6000	0.6000	-25.000%	2	155	+96.667%
2025-02-05	0.5400	0.8000	0.5000	0.8000	+33.333%	13	153	+47.500%
2025-02-04	0.6000	0.7100	0.6000	0.6000	+3.448%	72	147	+96.667%
2025-02-03	0.6000	0.6000	0.5700	0.5800	+28.889%	49	134	+103.448%
2025-01-31	0.4500	0.4500	0.4500	0.4500	+28.571%	2	91	+162.222%
2025-01-30	0.5000	0.5000	0.3500	0.3500	-22.222%	3	87	+237.143%
2025-01-28	0.5500	0.5500	0.4500	0.4500	+2.273%	14	87	+162.222%
2025-01-27	0.5500	0.5500	0.4400	0.4400	-12.000%	12	74	+168.182%
2025-01-24	0.5300	0.6000	0.5000	0.5000	+11.111%	54	64	+136.000%
2025-01-21	0.4500	0.4500	0.4400	0.4500	-18.182%	8	37	+162.222%
2025-01-17	0.5500	0.5800	0.4500	0.5500	+19.565%	8	36	+114.545%
2025-01-16	0.4500	0.4800	0.4500	0.4600	+15.000%	11	36	+156.522%
2025-01-15	0.4000	0.4000	0.4000	0.4000	0.000%	25	25	+195.000%

.dark-mode .qkBRBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkBRBz{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C4TMC Jan 15 2027 4.00 Call (TMC270115C00004000)option OPRA

TMC20270115C4
TMC Jan 15 2027 4.00 Call (TMC270115C00004000)
option OPRA