Dark

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

EOD

Oct 1, 2026

0.6000-10.448%(-0.0700)2,576

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5700	0.7200	0.4900	0.6000	-10.448%	2,576	7,734	0.000%
2026-09-30	0.7300	0.8300	0.5900	0.6700	+11.667%	1,424	7,566	-10.448%
2026-09-29	0.7800	0.7800	0.6000	0.6000	-15.493%	1,169	7,503	0.000%
2026-09-28	0.7400	0.7700	0.6100	0.7100	+2.899%	751	7,627	-15.493%
2026-09-25	0.7700	0.8100	0.6100	0.6900	-10.390%	183	7,607	-13.043%
2026-09-24	0.7900	0.8400	0.7700	0.7700	-2.532%	438	7,505	-22.078%
2026-09-23	0.9300	1.0700	0.7800	0.7900	-31.897%	380	7,499	-24.051%
2026-09-22	1.0300	1.1600	0.8200	1.1600	+31.818%	1,165	7,584	-48.276%
2026-09-21	1.1600	1.1600	0.6600	0.8800	+33.333%	728	7,692	-31.818%
2026-09-18	0.6800	0.7100	0.6100	0.6600	-1.493%	674	7,760	-9.091%
2026-09-17	0.8500	0.8500	0.6700	0.6700	+15.517%	178	7,554	-10.448%
2026-09-16	0.7400	0.7600	0.5600	0.5800	-24.675%	1,316	7,571	+3.448%
2026-09-15	0.7500	0.8200	0.7000	0.7700	-8.333%	113	7,406	-22.078%
2026-09-14	0.8000	0.8400	0.7800	0.8400	-2.326%	140	7,303	-28.571%
2026-09-11	0.9300	0.9500	0.8600	0.8600	-7.527%	206	7,271	-30.233%
2026-09-10	0.9800	1.0200	0.9300	0.9300	-8.824%	38	7,279	-35.484%
2026-09-09	1.0900	1.1500	1.0200	1.0200	-20.930%	161	7,258	-41.176%
2026-09-08	1.2900	1.2900	1.2900	1.2900	+5.738%	50	7,307	-53.488%
2026-09-04	1.2900	1.2900	1.2200	1.2200	+3.390%	9	7,256	-50.820%
2026-09-03	1.1800	1.1800	1.1800	1.1800	-13.869%	1	7,256	-49.153%
2026-09-02	1.3000	1.3800	1.3000	1.3700	-3.521%	253	7,257	-56.204%
2026-09-01	1.4500	1.4500	1.3500	1.4200	-18.857%	22	7,457	-57.746%
2026-08-28	1.7500	1.7500	1.7500	1.7500	-0.568%	1	7,463	-65.714%
2026-08-27	1.7600	1.7800	1.7600	1.7600	+1.149%	75	7,464	-65.909%
2026-08-26	1.7100	1.7400	1.6500	1.7400	-0.571%	518	7,534	-65.517%
2026-08-25	1.7200	1.7500	1.7200	1.7500	+15.894%	31	8,050	-65.714%
2026-08-24	1.5500	1.5800	1.5100	1.5100	-6.211%	18	8,021	-60.265%
2026-08-21	1.1800	1.7000	1.1600	1.6100	+75.000%	320	8,009	-62.733%
2026-08-19	1.0100	1.0100	0.9200	0.9200	-2.128%	151	8,272	-34.783%
2026-08-18	0.9400	0.9400	0.9400	0.9400	+9.302%	1	8,121	-36.170%
2026-08-17	1.0000	1.0000	0.8000	0.8600	-21.818%	509	8,122	-30.233%
2026-08-14	1.2100	1.2100	0.9800	1.1000	-20.863%	111	8,013	-45.455%
2026-08-12	1.4000	1.4000	1.3900	1.3900	-1.418%	12	7,928	-56.835%
2026-08-11	1.3600	1.4100	1.3600	1.4100	-3.425%	3	7,918	-57.447%
2026-08-10	1.4600	1.4600	1.4600	1.4600	-7.006%	2	7,919	-58.904%
2026-08-07	1.3400	1.6800	1.3400	1.5700	+33.051%	83	7,921	-61.783%
2026-08-06	1.1600	1.1800	1.1600	1.1800	+7.273%	3	7,852	-49.153%
2026-08-05	1.0800	1.1500	1.0800	1.1000	+6.796%	164	7,851	-45.455%
2026-08-04	1.0000	1.0500	1.0000	1.0300	+19.767%	15	8,002	-41.748%
2026-08-03	0.8600	0.8600	0.8600	0.8600	+1.176%	1	7,995	-30.233%
2026-07-31	0.8100	0.8500	0.8100	0.8500	-5.556%	11	7,995	-29.412%
2026-07-30	0.8500	0.9000	0.8500	0.9000	+3.448%	225	8,004	-33.333%
2026-07-29	0.8200	0.8700	0.8000	0.8700	-3.333%	30	7,803	-31.034%
2026-07-28	0.8600	0.9100	0.8600	0.9000	-11.765%	4	7,782	-33.333%
2026-07-27	1.0200	1.0200	0.8600	1.0200	+7.368%	24	7,780	-41.176%
2026-07-24	1.0300	1.0300	0.9500	0.9500	-8.654%	5	7,796	-36.842%
2026-07-23	1.0800	1.0800	1.0400	1.0400	-9.565%	55	7,797	-42.308%
2026-07-22	1.2000	1.2000	1.1500	1.1500	0.000%	8	7,742	-47.826%
2026-07-21	1.0300	1.1500	1.0300	1.1500	+17.347%	14	7,734	-47.826%
2026-07-20	0.9800	0.9800	0.9800	0.9800	-6.667%	121	7,744	-38.776%
2026-07-17	0.9400	1.0800	0.9400	1.0500	+5.000%	114	7,623	-42.857%
2026-07-16	1.2200	1.2200	1.0000	1.0000	-20.635%	111	7,529	-40.000%
2026-07-15	1.1900	1.2600	1.1900	1.2600	-3.817%	7	7,418	-52.381%
2026-07-14	1.2200	1.3100	1.2200	1.3100	+4.800%	3	7,411	-54.198%
2026-07-13	1.2800	1.2800	1.2500	1.2500	-4.580%	9	7,410	-52.000%
2026-07-10	1.3100	1.3100	1.3100	1.3100	0.000%	1	7,401	-54.198%
2026-07-09	1.2600	1.3300	1.2600	1.3100	+12.931%	111	7,400	-54.198%
2026-07-08	1.1900	1.1900	1.1600	1.1600	-6.452%	25	7,470	-48.276%
2026-07-07	1.1500	1.2400	1.1500	1.2400	-10.145%	5	7,495	-51.613%
2026-07-06	1.3800	1.3800	1.3800	1.3800	+4.545%	1	7,492	-56.522%
2026-07-02	1.4100	1.4100	1.3200	1.3200	-8.966%	22	7,511	-54.545%
2026-07-01	1.4500	1.4500	1.4500	1.4500	+9.848%	2	7,511	-58.621%
2026-06-29	1.3800	1.4000	1.3200	1.3200	-5.714%	10	7,513	-54.545%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-5.405%	25	7,513	-57.143%
2026-06-25	1.5300	1.5300	1.4800	1.4800	-7.500%	24	7,488	-59.459%
2026-06-24	1.6500	1.6600	1.6000	1.6000	-14.894%	71	7,472	-62.500%
2026-06-23	1.9000	1.9500	1.8800	1.8800	-4.082%	30	7,403	-68.085%
2026-06-22	1.9500	1.9600	1.9500	1.9600	-1.010%	503	7,373	-69.388%
2026-06-18	2.0000	2.0000	1.9800	1.9800	-9.174%	27	7,842	-69.697%
2026-06-17	2.1800	2.1800	2.1800	2.1800	-0.909%	1	7,842	-72.477%
2026-06-16	2.2300	2.2300	2.2000	2.2000	-10.204%	26	7,842	-72.727%
2026-06-15	2.4900	2.4900	2.4500	2.4500	0.000%	151	7,667	-75.510%
2026-06-12	2.4600	2.4600	2.4500	2.4500	+22.500%	5	7,667	-75.510%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-1.961%	25	7,667	-70.000%
2026-06-10	1.9600	2.0400	1.9600	2.0400	+2.000%	3	7,642	-70.588%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-10.314%	50	7,639	-70.000%
2026-06-08	2.2200	2.2300	2.2200	2.2300	+4.206%	55	7,589	-73.094%
2026-06-05	2.3500	2.4200	2.1000	2.1400	-26.712%	62	7,534	-71.963%
2026-06-04	2.8700	2.9200	2.8300	2.9200	+0.344%	61	7,492	-79.452%
2026-06-03	3.0000	3.0000	2.9100	2.9100	-11.818%	127	7,453	-79.381%
2026-06-02	3.1000	3.3200	3.1000	3.3000	+3.125%	25	7,580	-81.818%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+11.111%	4	7,605	-81.250%
2026-05-29	3.1500	3.1500	2.8800	2.8800	-15.294%	12	7,609	-79.167%
2026-05-28	2.7000	3.4000	2.7000	3.4000	+41.667%	7	7,597	-82.353%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-0.826%	1	7,596	-75.000%
2026-05-26	2.2100	2.5500	2.2100	2.4200	-1.224%	25	7,597	-75.207%
2026-05-22	2.1800	2.4500	2.1800	2.4500	+12.385%	2	7,576	-75.510%
2026-05-21	2.1800	2.1800	2.1800	2.1800	+13.542%	1	7,574	-72.477%
2026-05-20	2.0300	2.0300	1.9200	1.9200	-4.000%	17	7,574	-68.750%
2026-05-19	2.0000	2.0600	1.8600	2.0000	-9.091%	67	7,590	-70.000%
2026-05-18	2.3900	2.3900	2.2000	2.2000	-5.579%	7	7,590	-72.727%
2026-05-15	2.4200	2.4200	2.3300	2.3300	-6.800%	52	7,590	-74.249%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-16.388%	15	7,466	-76.000%
2026-05-11	2.7900	3.0100	2.7900	2.9900	+12.830%	19	7,466	-79.933%
2026-05-08	2.6700	2.6700	2.6500	2.6500	-3.636%	3	7,446	-77.358%
2026-05-07	3.0500	3.0500	2.7500	2.7500	-7.718%	10	7,445	-78.182%
2026-05-06	2.4000	2.9800	2.4000	2.9800	+34.234%	24	7,451	-79.866%
2026-05-04	2.1700	2.3000	2.1700	2.2200	-7.500%	984	7,439	-72.973%
2026-05-01	2.4400	2.4400	2.3500	2.4000	+4.803%	105	7,934	-75.000%
2026-04-30	2.2900	2.2900	2.2900	2.2900	+14.500%	20	7,934	-73.799%
2026-04-29	2.1900	2.1900	2.0000	2.0000	-15.254%	21	7,914	-70.000%
2026-04-27	2.2500	2.3600	2.1800	2.3600	+2.609%	85	7,915	-74.576%
2026-04-23	2.4000	2.4000	2.3000	2.3000	-14.815%	67	7,830	-73.913%
2026-04-22	2.7000	2.7500	2.6100	2.7000	+9.756%	78	7,773	-77.778%
2026-04-21	2.5700	2.5700	2.4600	2.4600	-4.280%	24	7,685	-75.610%
2026-04-20	2.5000	2.5700	2.5000	2.5700	+4.898%	127	7,685	-76.654%
2026-04-17	2.7100	2.7100	2.4500	2.4500	+6.522%	11	7,558	-75.510%
2026-04-16	2.2500	2.3000	2.2500	2.3000	+5.023%	110	7,547	-73.913%
2026-04-15	2.1800	2.1900	2.1800	2.1900	+14.063%	5	7,437	-72.603%
2026-04-14	1.9600	1.9600	1.8800	1.9200	+3.784%	16	7,434	-68.750%
2026-04-13	1.5700	1.8500	1.5700	1.8500	+10.119%	13	7,419	-67.568%
2026-04-10	1.7500	1.7500	1.6800	1.6800	-4.545%	196	7,411	-64.286%
2026-04-09	1.7600	1.7600	1.7600	1.7600	-14.146%	20	7,385	-65.909%
2026-04-08	2.0000	2.0500	2.0000	2.0500	+24.242%	4	7,385	-70.732%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-12.234%	1	7,381	-63.636%
2026-04-06	1.8800	1.8800	1.8500	1.8800	+2.174%	16	7,380	-68.085%
2026-04-02	1.8900	1.8900	1.8000	1.8400	+1.657%	17	7,359	-67.391%
2026-04-01	2.0500	2.0500	1.8100	1.8100	-5.236%	34	7,359	-66.851%
2026-03-31	1.8500	1.9200	1.8500	1.9100	+29.054%	308	7,353	-68.586%
2026-03-30	1.5500	1.5600	1.4600	1.4800	-8.642%	69	7,061	-59.459%
2026-03-27	1.6900	1.6900	1.6200	1.6200	-16.923%	15	7,058	-62.963%
2026-03-26	1.8500	1.9500	1.8500	1.9500	+2.094%	3	7,063	-69.231%
2026-03-25	1.8500	1.9100	1.8500	1.9100	-1.036%	75	7,060	-68.586%
2026-03-24	2.1800	2.1800	1.8500	1.9300	-11.468%	162	6,985	-68.912%
2026-03-20	2.3700	2.4000	2.1800	2.1800	-27.333%	6	6,961	-72.477%
2026-03-18	3.0000	3.0900	2.8200	3.0000	-2.913%	4,041	6,965	-80.000%
2026-03-17	3.1000	3.1000	3.0900	3.0900	-0.323%	11	3,021	-80.583%
2026-03-13	3.1500	3.2000	3.1000	3.1000	-6.061%	13	3,010	-80.645%
2026-03-12	3.4000	3.4000	3.3000	3.3000	-4.348%	8	3,023	-81.818%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+18.966%	5	3,029	-82.609%
2026-03-06	2.9000	2.9000	2.9000	2.9000	-2.027%	1	3,034	-79.310%
2026-03-03	2.9600	2.9600	2.9600	2.9600	-15.670%	1	3,033	-79.730%
2026-03-02	3.4500	3.5100	3.4500	3.5100	+2.632%	16	3,033	-82.906%
2026-02-27	3.5500	3.5500	3.4200	3.4200	-5.000%	17	3,028	-82.456%
2026-02-25	3.4500	3.6000	3.4500	3.6000	+15.756%	3	3,029	-83.333%
2026-02-20	3.0000	3.1100	3.0000	3.1100	-7.164%	22	3,029	-80.707%
2026-02-19	3.2000	3.3600	3.2000	3.3500	+11.296%	22	3,007	-82.090%
2026-02-18	2.7800	3.2100	2.7800	3.0100	-2.903%	15	3,009	-80.066%
2026-02-17	3.2000	3.2500	3.0900	3.1000	-9.884%	20	2,994	-80.645%
2026-02-12	3.8500	3.8500	3.4400	3.4400	-4.444%	11	2,988	-82.558%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,977	-83.333%
2026-02-06	3.5000	3.6500	3.5000	3.6500	+17.742%	12	2,976	-83.562%
2026-02-05	3.2000	3.4500	3.0000	3.1000	-23.457%	276	2,964	-80.645%
2026-02-03	4.0700	4.1000	4.0100	4.0500	-7.955%	397	2,698	-85.185%
2026-01-29	4.4000	4.4000	4.4000	4.4000	-12.871%	5	2,301	-86.364%
2026-01-27	5.0500	5.0500	5.0500	5.0500	+7.906%	1	2,306	-88.119%
2026-01-26	5.3000	5.3000	4.6800	4.6800	-24.516%	3	2,305	-87.179%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+1.639%	1	2,302	-90.323%
2026-01-22	6.7000	6.7000	6.1000	6.1000	+27.083%	7	2,303	-90.164%
2026-01-21	4.5500	4.8000	4.5500	4.8000	+12.941%	2	2,302	-87.500%
2026-01-16	4.1200	4.2500	4.1200	4.2500	-7.609%	6	2,297	-85.882%
2026-01-15	5.1500	5.1500	4.6000	4.6000	-7.071%	12	2,297	-86.957%
2026-01-14	4.4500	5.0000	4.4500	4.9500	+12.245%	4	2,285	-87.879%
2026-01-13	4.4100	4.4100	4.4100	4.4100	-1.563%	1	2,281	-86.395%
2026-01-12	4.4800	4.4800	4.4800	4.4800	+8.475%	1	2,282	-86.607%
2026-01-09	4.5000	4.5000	4.1300	4.1300	-17.400%	43	2,283	-85.472%
2026-01-07	4.8000	5.0000	4.8000	5.0000	+15.741%	3	2,269	-88.000%
2026-01-06	4.3500	4.4000	4.3200	4.3200	+2.857%	504	2,270	-86.111%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+5.263%	1	1,784	-85.714%
2026-01-02	3.7000	3.9900	3.7000	3.9900	+2.308%	23	1,784	-84.962%
2025-12-31	3.3000	4.6000	3.3000	3.9000	+2.632%	5	1,766	-84.615%
2025-12-29	3.8500	3.8500	3.8000	3.8000	-5.000%	3	1,766	-84.211%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-11.111%	2	1,763	-85.000%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-7.216%	2	1,765	-86.667%
2025-12-22	5.2000	5.2000	4.8500	4.8500	-3.000%	5	1,765	-87.629%
2025-12-19	5.4000	5.4000	5.0000	5.0000	+14.943%	4	1,767	-88.000%
2025-12-18	4.1000	4.3500	4.1000	4.3500	+6.098%	14	1,763	-86.207%
2025-12-15	4.1500	4.1500	4.1000	4.1000	-13.684%	10	1,759	-85.366%
2025-12-11	4.1500	4.7500	4.1500	4.7500	-5.378%	5	1,749	-87.368%
2025-12-08	5.0200	5.0200	5.0200	5.0200	-5.283%	4	1,752	-88.048%
2025-12-05	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,748	-88.679%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,748	-88.000%
2025-12-03	4.7000	4.9000	4.5000	4.9000	+24.051%	5	1,749	-87.755%
2025-12-01	3.8200	3.9500	3.8200	3.9500	-8.140%	2	1,744	-84.810%
2025-11-28	3.9000	4.3000	3.9000	4.3000	+26.471%	19	1,744	-86.047%
2025-11-26	3.2000	3.4000	2.0000	3.4000	+36.000%	17	1,749	-82.353%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-15.254%	1	1,749	-76.000%
2025-11-24	2.9500	2.9500	2.9500	2.9500	+8.456%	1	1,750	-79.661%
2025-11-21	2.8900	2.8900	2.7200	2.7200	-15.000%	6	1,749	-77.941%
2025-11-19	3.2000	3.2000	3.2000	3.2000	+28.000%	1	1,748	-81.250%
2025-11-18	2.6000	2.8000	2.5000	2.5000	+4.167%	7	1,749	-76.000%
2025-11-17	2.5000	2.5000	2.4000	2.4000	-5.138%	167	1,746	-75.000%
2025-11-14	2.5000	2.5400	2.5000	2.5300	-4.528%	15	1,733	-76.285%
2025-11-13	2.7900	2.7900	2.6500	2.6500	-13.115%	6	1,723	-77.358%
2025-11-12	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,721	-80.328%
2025-11-11	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,719	-80.000%
2025-11-06	3.0000	3.1000	3.0000	3.1000	-3.125%	5	1,719	-80.645%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,714	-81.250%
2025-11-03	3.9000	3.9000	3.5000	3.5000	-17.647%	4	1,713	-82.857%
2025-10-31	4.2500	4.2500	4.2500	4.2500	+9.254%	1	1,713	-85.882%
2025-10-27	3.8900	3.8900	3.8900	3.8900	-8.471%	1	1,715	-84.576%
2025-10-22	4.2600	4.3000	4.1000	4.2500	-5.556%	15	1,715	-85.882%
2025-10-21	4.5000	4.5000	4.5000	4.5000	-13.462%	10	1,716	-86.667%
2025-10-20	5.1600	5.2000	5.1500	5.2000	+1.761%	21	1,726	-88.462%
2025-10-17	4.5000	5.2000	4.5000	5.1100	-17.581%	5	1,705	-88.258%
2025-10-15	6.3000	6.3000	6.2000	6.2000	-17.333%	3	1,702	-90.323%
2025-10-14	7.6000	7.6000	6.8000	7.5000	+4.167%	19	1,701	-92.000%
2025-10-13	7.1700	7.2000	7.1700	7.2000	+16.129%	7	1,695	-91.667%
2025-10-10	6.0500	6.2000	6.0500	6.2000	-1.587%	2	1,702	-90.323%
2025-10-09	6.3000	6.3000	6.3000	6.3000	+9.756%	1	1,702	-90.476%
2025-10-08	5.5900	5.7400	5.3900	5.7400	-7.419%	17	1,703	-89.547%
2025-10-07	5.4000	6.2000	5.4000	6.2000	+35.965%	59	1,733	-90.323%
2025-10-06	4.6000	4.6000	4.5600	4.5600	+1.333%	6	1,733	-86.842%
2025-10-03	4.1000	4.5000	4.1000	4.5000	+11.940%	115	1,739	-86.667%
2025-10-02	4.0200	4.0200	4.0200	4.0200	+0.500%	21	1,854	-85.075%
2025-10-01	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,875	-85.000%
2025-09-30	3.4800	3.5000	3.4800	3.5000	+0.575%	2	1,876	-82.857%
2025-09-29	3.6100	3.6100	3.4800	3.4800	-1.136%	2	1,878	-82.759%
2025-09-26	3.5100	3.5200	3.5100	3.5200	-4.865%	2	1,878	-82.955%
2025-09-25	3.6000	3.7300	3.6000	3.7000	+8.824%	9	1,880	-83.784%
2025-09-24	3.5000	3.5800	3.3500	3.4000	+3.030%	7	1,884	-82.353%
2025-09-23	3.2000	3.5000	3.2000	3.3000	+10.000%	24	1,889	-81.818%
2025-09-22	3.0000	3.2000	3.0000	3.0000	-3.226%	15	1,913	-80.000%
2025-09-19	3.1000	3.1200	3.0800	3.1000	+8.772%	32	1,928	-80.645%
2025-09-17	2.9000	2.9000	2.8500	2.8500	-1.724%	3	1,918	-78.947%
2025-09-16	3.0000	3.0000	2.9000	2.9000	+9.434%	21	1,921	-79.310%
2025-09-15	2.6500	2.6500	2.6500	2.6500	-8.621%	1	1,942	-77.358%
2025-09-12	2.6000	2.9500	2.6000	2.9000	+11.538%	8	1,941	-79.310%
2025-09-11	2.5000	2.6000	2.5000	2.6000	+2.767%	12	1,937	-76.923%
2025-09-10	2.6100	2.6500	2.5300	2.5300	-4.528%	12	1,949	-76.285%
2025-09-09	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,939	-77.358%
2025-09-08	2.6000	2.6400	2.6000	2.6400	+5.600%	216	1,938	-77.273%
2025-09-05	2.4000	2.5000	2.4000	2.5000	+3.734%	20	1,752	-76.000%
2025-09-04	2.7200	2.7200	2.4100	2.4100	-17.747%	24	1,742	-75.104%
2025-09-03	3.0000	3.0000	2.8600	2.9300	+10.566%	42	1,724	-79.522%
2025-08-29	2.4500	2.7000	2.4500	2.6500	-1.852%	15	1,773	-77.358%
2025-08-28	2.7000	2.7000	2.6800	2.7000	+2.273%	11	1,773	-77.778%
2025-08-27	2.6100	2.6500	2.6100	2.6400	-4.348%	5	1,776	-77.273%
2025-08-26	2.5300	2.7600	2.5300	2.7600	+8.235%	6	1,779	-78.261%
2025-08-25	2.5000	2.6500	2.5000	2.5500	+2.410%	13	1,782	-76.471%
2025-08-22	2.5000	2.5000	2.3100	2.4900	+10.667%	11	1,779	-75.904%
2025-08-21	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,778	-73.333%
2025-08-20	2.0000	2.2500	2.0000	2.2500	+4.651%	28	1,783	-73.333%
2025-08-19	2.1500	2.1500	2.1000	2.1500	-6.522%	9	1,776	-72.093%
2025-08-18	2.4500	2.5000	2.2500	2.3000	-2.128%	26	1,771	-73.913%
2025-08-15	2.4000	2.4600	2.1800	2.3500	-17.544%	65	1,771	-74.468%
2025-08-14	2.7300	2.8500	2.7300	2.8500	+0.352%	5	1,821	-78.947%
2025-08-13	3.0000	3.0000	2.7300	2.8400	+1.429%	17	1,818	-78.873%
2025-08-12	2.8000	2.8000	2.8000	2.8000	+1.818%	4	1,812	-78.571%
2025-08-11	2.7600	2.7600	2.7500	2.7500	-7.718%	42	1,812	-78.182%
2025-08-08	3.0000	3.0000	2.9800	2.9800	+3.114%	3	1,794	-79.866%
2025-08-07	2.9500	2.9500	2.8900	2.8900	+5.091%	12	1,796	-79.239%
2025-08-06	2.7700	2.9000	2.7000	2.7500	0.000%	622	1,798	-78.182%
2025-08-05	2.8000	2.8000	2.7400	2.7500	-8.638%	35	1,202	-78.182%
2025-08-04	3.5000	3.5000	2.0000	3.0100	-5.047%	60	1,208	-80.066%
2025-08-01	2.9000	3.3000	2.9000	3.1700	+2.258%	22	1,225	-81.073%
2025-07-31	3.2400	3.2400	3.1000	3.1000	-4.908%	21	1,222	-80.645%
2025-07-30	3.0000	3.5000	3.0000	3.2600	-14.211%	79	1,232	-81.595%
2025-07-29	3.9000	4.0000	3.8000	3.8000	-13.636%	76	1,240	-84.211%
2025-07-28	4.4500	4.4500	4.4000	4.4000	-8.333%	6	1,240	-86.364%
2025-07-25	4.7800	4.8000	4.7800	4.8000	-6.977%	11	1,239	-87.500%
2025-07-24	5.0000	5.3900	5.0000	5.1600	+12.418%	5	1,244	-88.372%
2025-07-23	4.5900	4.5900	4.5900	4.5900	+9.286%	2	1,244	-86.928%
2025-07-22	4.1000	4.3000	4.1000	4.2000	-3.448%	4	1,244	-85.714%
2025-07-21	4.6000	4.6000	4.3500	4.3500	-7.447%	4	1,242	-86.207%
2025-07-18	4.7000	4.7000	4.7000	4.7000	+2.174%	33	1,243	-87.234%
2025-07-17	4.4800	4.6000	4.4800	4.6000	+3.139%	12	1,243	-86.957%
2025-07-16	4.5000	4.5000	4.4600	4.4600	-0.889%	2	1,234	-86.547%
2025-07-15	4.3000	4.7000	4.3000	4.5000	+7.143%	8	1,235	-86.667%
2025-07-14	3.8000	4.2000	3.7000	4.2000	+10.526%	14	1,241	-85.714%
2025-07-11	3.9000	3.9100	3.8000	3.8000	-1.809%	143	1,233	-84.211%
2025-07-10	3.9000	4.0000	3.7500	3.8700	+10.571%	49	1,232	-84.496%
2025-07-09	3.6000	3.7000	3.5000	3.5000	-3.315%	16	1,190	-82.857%
2025-07-08	3.7000	3.8000	3.6200	3.6200	-4.737%	8	1,198	-83.425%
2025-07-07	3.8000	3.9000	3.7000	3.8000	-7.317%	45	1,193	-84.211%
2025-07-03	4.0000	4.1000	3.9500	4.1000	+22.388%	9	1,145	-85.366%
2025-07-02	3.3100	3.3500	3.3100	3.3500	-4.286%	2	1,145	-82.090%
2025-07-01	3.2600	3.7000	3.2600	3.5000	-14.634%	12	1,144	-82.857%
2025-06-30	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,144	-85.366%
2025-06-27	4.0000	4.1000	3.9000	3.9000	-11.364%	32	1,144	-84.615%
2025-06-26	4.3500	4.9000	4.3000	4.4000	-5.983%	21	1,118	-86.364%
2025-06-25	4.0000	4.8300	4.0000	4.6800	+26.486%	13	1,124	-87.179%
2025-06-24	3.8000	4.2000	3.7000	3.7000	-0.270%	6	1,115	-83.784%
2025-06-23	3.7000	3.7600	3.5300	3.7100	-4.872%	363	1,116	-83.827%
2025-06-20	4.5000	4.5000	3.9000	3.9000	+0.257%	28	754	-84.615%
2025-06-18	3.8900	4.4000	3.8900	3.8900	+31.864%	24	754	-84.576%
2025-06-17	2.9000	2.9500	2.9000	2.9500	+7.273%	3	754	-79.661%
2025-06-16	2.4000	2.7500	2.4000	2.7500	+27.907%	60	755	-78.182%
2025-06-13	2.1500	2.1500	2.1500	2.1500	-2.273%	4	743	-72.093%
2025-06-12	2.0000	2.2000	2.0000	2.2000	+12.821%	18	743	-72.727%
2025-06-11	1.9000	2.2500	1.8000	1.9500	+2.632%	433	738	-69.231%
2025-06-10	1.8500	1.9000	1.8500	1.9000	-3.553%	3	932	-68.421%
2025-06-09	1.9000	1.9900	1.9000	1.9700	+9.444%	89	930	-69.543%
2025-06-06	1.9000	1.9100	1.8000	1.8000	0.000%	144	853	-66.667%
2025-06-05	1.8500	1.8500	1.8000	1.8000	-7.692%	13	857	-66.667%
2025-06-04	1.9500	1.9500	1.9500	1.9500	0.000%	5	853	-69.231%
2025-06-03	1.9000	2.0000	1.8500	1.9500	+8.333%	7	853	-69.231%
2025-06-02	2.1900	2.1900	1.7300	1.8000	-15.493%	35	846	-66.667%
2025-05-30	2.1000	2.1300	2.1000	2.1300	+0.948%	12	812	-71.831%
2025-05-29	2.2200	2.2200	2.1100	2.1100	-23.273%	12	806	-71.564%
2025-05-28	2.3000	2.7500	2.3000	2.7500	+10.000%	7	794	-78.182%
2025-05-27	2.3000	2.5500	2.3000	2.5000	+15.741%	34	801	-76.000%
2025-05-23	2.0500	2.1600	2.0500	2.1600	+0.465%	4	793	-72.222%
2025-05-22	2.1000	2.3500	2.1000	2.1500	0.000%	14	793	-72.093%
2025-05-21	2.2000	2.2100	2.1500	2.1500	-4.444%	18	785	-72.093%
2025-05-20	2.2500	2.3500	2.1000	2.2500	+1.351%	22	771	-73.333%
2025-05-19	1.7000	2.7000	1.7000	2.2200	+44.156%	69	765	-72.973%
2025-05-16	1.5000	1.7900	1.4000	1.5400	+2.667%	70	712	-61.039%
2025-05-15	1.3000	1.5500	1.3000	1.5000	+20.000%	188	699	-60.000%
2025-05-14	1.1000	1.2600	1.1000	1.2500	0.000%	147	666	-52.000%
2025-05-13	1.3500	1.3500	1.2500	1.2500	-3.846%	7	664	-52.000%
2025-05-12	1.3500	1.4500	1.3000	1.3000	-7.143%	21	663	-53.846%
2025-05-09	1.4500	1.4500	1.2500	1.4000	+16.667%	26	646	-57.143%
2025-05-08	1.2000	1.2000	1.2000	1.2000	+4.348%	75	639	-50.000%
2025-05-07	1.0900	1.1600	1.0900	1.1500	-2.542%	22	635	-47.826%
2025-05-05	1.2000	1.2000	1.1800	1.1800	-1.667%	93	614	-49.153%
2025-05-02	1.2000	1.3500	1.2000	1.2000	0.000%	18	592	-50.000%
2025-05-01	1.3000	1.3000	1.2000	1.2000	-6.977%	46	584	-50.000%
2025-04-30	1.2000	1.2900	1.2000	1.2900	+3.200%	39	569	-53.488%
2025-04-25	1.9500	1.9500	1.2500	1.2500	-24.699%	58	565	-52.000%
2025-04-24	0.9500	2.7500	0.9500	1.6600	+84.444%	47	538	-63.855%
2025-04-23	0.9700	1.0700	0.9000	0.9000	-3.226%	12	503	-33.333%
2025-04-22	0.9200	0.9300	0.8700	0.9300	-7.000%	20	490	-35.484%
2025-04-21	1.0000	1.0000	1.0000	1.0000	-23.077%	9	476	-40.000%
2025-04-17	1.3000	1.3000	1.3000	1.3000	+8.333%	15	452	-53.846%
2025-04-16	1.2000	1.2000	1.2000	1.2000	0.000%	1	452	-50.000%
2025-04-15	1.6500	1.6500	1.2000	1.2000	+15.385%	33	451	-50.000%
2025-04-14	1.0500	1.0500	1.0400	1.0400	+38.667%	4	468	-42.308%
2025-04-10	0.7500	0.7500	0.7500	0.7500	+7.143%	1	466	-20.000%
2025-04-08	0.7000	0.7000	0.7000	0.7000	-6.667%	1	466	-14.286%
2025-04-04	0.7500	0.7500	0.7500	0.7500	+36.364%	2	465	-20.000%
2025-04-02	0.6100	0.6100	0.5500	0.5500	+7.843%	13	464	+9.091%
2025-04-01	0.5100	0.5100	0.5100	0.5100	-5.556%	4	454	+17.647%
2025-03-28	0.7000	0.7000	0.5400	0.5400	+8.000%	240	456	+11.111%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-16.667%	1	378	+20.000%
2025-03-25	0.6000	0.6000	0.6000	0.6000	0.000%	100	378	0.000%
2025-03-21	0.6500	0.6500	0.6000	0.6000	0.000%	34	278	0.000%
2025-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	2	263	0.000%
2025-03-12	0.6000	0.6000	0.6000	0.6000	-14.286%	3	261	0.000%
2025-03-10	0.7000	0.7000	0.7000	0.7000	0.000%	100	261	-14.286%
2025-03-06	0.7000	0.7000	0.7000	0.7000	+27.273%	1	180	-14.286%
2025-03-05	0.5500	0.5500	0.5500	0.5500	-17.910%	1	180	+9.091%
2025-02-26	0.6700	0.6700	0.6700	0.6700	-4.286%	20	180	-10.448%
2025-02-21	0.6500	0.7000	0.6500	0.7000	-22.222%	114	160	-14.286%
2025-02-20	0.9000	0.9000	0.9000	0.9000	+5.882%	1	193	-33.333%
2025-02-19	0.8600	0.8700	0.8500	0.8500	+13.333%	19	192	-29.412%
2025-02-18	0.7500	0.7500	0.7500	0.7500	+7.143%	10	200	-20.000%
2025-02-13	0.7000	0.7000	0.7000	0.7000	+27.273%	19	171	-14.286%
2025-02-10	0.6700	0.6700	0.5500	0.5500	+10.000%	6	171	+9.091%
2025-02-07	0.6000	0.6000	0.5000	0.5000	-16.667%	32	167	+20.000%
2025-02-06	0.6500	0.6500	0.6000	0.6000	-25.000%	2	155	0.000%
2025-02-05	0.5400	0.8000	0.5000	0.8000	+33.333%	13	153	-25.000%
2025-02-04	0.6000	0.7100	0.6000	0.6000	+3.448%	72	147	0.000%
2025-02-03	0.6000	0.6000	0.5700	0.5800	+28.889%	49	134	+3.448%
2025-01-31	0.4500	0.4500	0.4500	0.4500	+28.571%	2	91	+33.333%
2025-01-30	0.5000	0.5000	0.3500	0.3500	-22.222%	3	87	+71.429%
2025-01-28	0.5500	0.5500	0.4500	0.4500	+2.273%	14	87	+33.333%
2025-01-27	0.5500	0.5500	0.4400	0.4400	-12.000%	12	74	+36.364%
2025-01-24	0.5300	0.6000	0.5000	0.5000	+11.111%	54	64	+20.000%
2025-01-21	0.4500	0.4500	0.4400	0.4500	-18.182%	8	37	+33.333%
2025-01-17	0.5500	0.5800	0.4500	0.5500	+19.565%	8	36	+9.091%
2025-01-16	0.4500	0.4800	0.4500	0.4600	+15.000%	11	36	+30.435%
2025-01-15	0.4000	0.4000	0.4000	0.4000	0.000%	25	25	+50.000%

.dark-mode .x57nQc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x57nQc{ 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