Dark

TMC20270115C5.5
TMC Jan 15 2027 5.50 Call (TMC270115C00005500)
option OPRA

EOD

Aug 6, 2026

0.7500+7.143%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7500	0.7500	0.7500	0.7500	+7.143%	6	5,740	0.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	+18.644%	18	5,738	+7.143%
2026-08-04	0.5900	0.5900	0.5900	0.5900	+1.724%	1	5,741	+27.119%
2026-08-03	0.5800	0.5800	0.5800	0.5800	+7.407%	1	5,741	+29.310%
2026-07-31	0.5400	0.5400	0.5400	0.5400	+5.882%	10	5,741	+38.889%
2026-07-30	0.4500	0.5100	0.4500	0.5100	-7.273%	11	5,751	+47.059%
2026-07-29	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,761	+36.364%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-12.698%	12	5,761	+36.364%
2026-07-27	0.6100	0.6300	0.6100	0.6300	-4.545%	231	5,761	+19.048%
2026-07-24	0.6300	0.6600	0.6300	0.6600	+1.538%	101	5,569	+13.636%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-14.474%	4	5,468	+15.385%
2026-07-22	0.7800	0.7800	0.7600	0.7600	+1.333%	127	5,472	-1.316%
2026-07-21	0.7200	0.7500	0.7200	0.7500	+17.188%	108	5,349	0.000%
2026-07-20	0.6100	0.6400	0.6100	0.6400	-5.882%	19	5,264	+17.188%
2026-07-16	0.7300	0.7300	0.6700	0.6800	-10.526%	15	5,265	+10.294%
2026-07-15	0.8900	0.8900	0.7600	0.7600	-15.556%	33	5,254	-1.316%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+9.756%	100	5,227	-16.667%
2026-07-13	0.8200	0.8200	0.8200	0.8200	+1.235%	12	5,127	-8.537%
2026-07-10	0.8300	0.8300	0.8100	0.8100	-6.897%	4	5,115	-7.407%
2026-07-09	0.8700	0.8700	0.8700	0.8700	+27.941%	1	5,119	-13.793%
2026-07-08	0.8100	0.8100	0.6800	0.6800	-5.556%	4	5,119	+10.294%
2026-07-07	0.9000	0.9000	0.7200	0.7200	-22.581%	11	5,120	+4.167%
2026-07-06	0.9500	0.9500	0.9000	0.9300	+3.333%	23	5,129	-19.355%
2026-07-02	0.9500	0.9500	0.8600	0.9000	-8.163%	11	5,118	-16.667%
2026-07-01	1.0000	1.0800	0.9700	0.9800	-5.769%	108	5,118	-23.469%
2026-06-30	1.0300	1.1100	1.0000	1.0400	+9.474%	137	5,018	-27.885%
2026-06-29	0.9300	0.9500	0.9000	0.9500	+3.261%	59	4,881	-21.053%
2026-06-26	0.9200	0.9400	0.9200	0.9200	-14.019%	11	4,828	-18.478%
2026-06-25	1.0900	1.0900	1.0300	1.0700	-6.140%	9	4,831	-29.907%
2026-06-24	1.1500	1.1900	1.1400	1.1400	-9.524%	25	4,824	-34.211%
2026-06-23	1.3200	1.3200	1.2600	1.2600	-6.667%	120	4,802	-40.476%
2026-06-22	1.4300	1.4300	1.3500	1.3500	-9.396%	248	4,695	-44.444%
2026-06-18	1.5000	1.5000	1.4100	1.4900	-12.353%	58	4,732	-49.664%
2026-06-17	1.7000	1.7000	1.7000	1.7000	+9.677%	1	4,732	-55.882%
2026-06-16	1.7000	1.7000	1.5500	1.5500	-13.889%	12	4,732	-51.613%
2026-06-15	1.7500	1.8000	1.7500	1.8000	-1.099%	78	4,772	-58.333%
2026-06-12	1.6500	2.0500	1.5600	1.8200	+25.517%	439	4,772	-58.791%
2026-06-11	1.4000	1.4700	1.4000	1.4500	+3.571%	4	4,772	-48.276%
2026-06-10	1.4400	1.4500	1.3500	1.4000	-5.405%	327	4,768	-46.429%
2026-06-09	1.5400	1.5400	1.3400	1.4800	-6.918%	44	4,793	-49.324%
2026-06-08	1.6800	1.8300	1.5600	1.5900	-0.625%	23	4,749	-52.830%
2026-06-05	1.9200	1.9200	1.5600	1.6000	-25.926%	198	4,739	-53.125%
2026-06-04	2.1700	2.3000	2.1600	2.1600	-8.085%	4	4,576	-65.278%
2026-06-03	2.3000	2.3500	2.2000	2.3500	-9.615%	52	4,574	-68.085%
2026-06-02	2.3400	2.6000	2.3400	2.6000	0.000%	26	4,556	-71.154%
2026-06-01	2.3000	2.6000	2.3000	2.6000	+20.930%	4	4,578	-71.154%
2026-05-29	2.2100	2.2100	2.0800	2.1500	-10.042%	18	4,581	-65.116%
2026-05-28	1.9900	2.5500	1.9900	2.3900	+25.131%	458	4,589	-68.619%
2026-05-27	1.7500	1.9100	1.7500	1.9100	+8.523%	47	4,704	-60.733%
2026-05-26	1.7400	1.9500	1.7400	1.7600	+3.529%	217	4,661	-57.386%
2026-05-22	1.6500	1.8000	1.6500	1.7000	+2.410%	118	4,452	-55.882%
2026-05-21	1.6500	1.6600	1.6000	1.6600	+9.211%	25	4,340	-54.819%
2026-05-20	1.5100	1.5200	1.4500	1.5200	+4.110%	23	4,340	-50.658%
2026-05-19	1.6000	1.6000	1.4300	1.4600	-8.176%	56	4,340	-48.630%
2026-05-18	1.6000	1.6100	1.5400	1.5900	-8.621%	259	4,340	-52.830%
2026-05-15	2.0000	2.0000	1.7400	1.7400	-13.000%	239	4,340	-56.897%
2026-05-14	1.8400	2.0500	1.8400	2.0000	+4.712%	11	4,057	-62.500%
2026-05-13	1.9100	1.9100	1.9100	1.9100	-2.051%	5	4,056	-60.733%
2026-05-12	1.9000	1.9500	1.7800	1.9500	-11.364%	39	4,056	-61.538%
2026-05-11	2.0500	2.3500	2.0500	2.2000	+4.762%	71	4,056	-65.909%
2026-05-08	2.0700	2.1000	1.8500	2.1000	+2.941%	79	4,011	-64.286%
2026-05-07	2.3000	2.3000	1.9700	2.0400	-12.446%	38	3,940	-63.235%
2026-05-06	1.9100	2.3300	1.8500	2.3300	+42.945%	115	3,930	-67.811%
2026-05-05	1.7000	1.7000	1.6000	1.6300	-1.807%	20	3,881	-53.988%
2026-05-04	1.7000	1.7000	1.6500	1.6600	-7.778%	39	3,895	-54.819%
2026-05-01	1.8900	1.8900	1.6500	1.8000	+1.124%	31	3,890	-58.333%
2026-04-30	1.7800	1.7800	1.7800	1.7800	+18.667%	5	3,890	-57.865%
2026-04-29	1.7700	1.7700	1.4800	1.5000	-11.243%	21	3,885	-50.000%
2026-04-28	1.5700	1.6900	1.5500	1.6900	-0.588%	27	3,884	-55.621%
2026-04-27	1.7100	1.7800	1.6900	1.7000	+3.030%	6	3,892	-55.882%
2026-04-24	1.6500	1.7200	1.5500	1.6500	-4.624%	29	3,888	-54.545%
2026-04-23	2.1000	2.1000	1.7000	1.7300	-17.225%	40	3,884	-56.647%
2026-04-22	2.0000	2.0900	1.9700	2.0900	+7.179%	13	3,885	-64.115%
2026-04-21	2.0800	2.2000	1.9500	1.9500	-3.941%	31	3,861	-61.538%
2026-04-20	1.8000	2.0300	1.8000	2.0300	+12.778%	36	3,861	-63.054%
2026-04-17	1.9000	1.9100	1.8000	1.8000	+5.882%	73	3,839	-58.333%
2026-04-16	1.7900	1.7900	1.7000	1.7000	+1.796%	203	3,821	-55.882%
2026-04-15	1.4000	1.6800	1.2700	1.6700	+26.515%	28	3,918	-55.090%
2026-04-13	1.2500	1.3200	1.1200	1.3200	+1.538%	27	3,937	-43.182%
2026-04-10	1.2300	1.3000	1.2300	1.3000	+3.175%	6	3,924	-42.308%
2026-04-09	1.3100	1.3100	1.2400	1.2600	-10.000%	47	3,928	-40.476%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+7.692%	10	3,928	-46.429%
2026-04-07	1.2400	1.3000	1.2400	1.3000	-7.143%	9	3,928	-42.308%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-1.408%	10	3,920	-46.429%
2026-04-01	1.4200	1.4200	1.4200	1.4200	0.000%	1	3,910	-47.183%
2026-03-31	1.2200	1.4200	1.2200	1.4200	+32.710%	549	3,910	-47.183%
2026-03-30	1.0000	1.1200	1.0000	1.0700	-10.833%	5	3,365	-29.907%
2026-03-27	1.4300	1.4300	1.2000	1.2000	-9.774%	24	3,369	-37.500%
2026-03-26	1.3300	1.3300	1.3300	1.3300	-5.000%	10	3,371	-43.609%
2026-03-25	1.3200	1.4000	1.3200	1.4000	-6.667%	4	3,376	-46.429%
2026-03-24	1.4700	1.5000	1.4700	1.5000	-12.791%	3	3,375	-50.000%
2026-03-23	1.7400	1.7400	1.6500	1.7200	+1.176%	5	3,372	-56.395%
2026-03-20	2.1700	2.1700	1.7000	1.7000	-15.000%	31	3,370	-55.882%
2026-03-19	2.3000	2.3000	1.9500	2.0000	-11.111%	124	3,372	-62.500%
2026-03-18	2.3500	2.3500	2.2500	2.2500	-5.462%	6	3,372	-66.667%
2026-03-16	2.4100	2.4100	2.3800	2.3800	0.000%	2	3,370	-68.487%
2026-03-13	2.5000	2.5000	2.3800	2.3800	-10.861%	83	3,369	-68.487%
2026-03-12	2.6400	2.6700	2.6400	2.6700	+1.136%	12	3,287	-71.910%
2026-03-11	2.6400	2.6400	2.6400	2.6400	-4.000%	20	3,296	-71.591%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+12.245%	2	3,296	-72.727%
2026-03-09	2.4500	2.4500	2.4500	2.4500	+8.889%	10	3,298	-69.388%
2026-03-06	2.3800	2.3800	2.2500	2.2500	-5.858%	7	3,293	-66.667%
2026-03-05	2.5600	2.5600	2.3900	2.3900	-5.534%	13	3,292	-68.619%
2026-03-04	2.7700	2.7700	2.5300	2.5300	+3.265%	131	3,292	-70.356%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-12.186%	50	3,348	-69.388%
2026-03-02	2.7000	2.8400	2.7000	2.7900	+6.489%	11	3,398	-73.118%
2026-02-27	3.0000	3.0000	2.5800	2.6200	-4.029%	5	3,388	-71.374%
2026-02-24	2.8000	2.8000	2.7300	2.7300	+1.111%	6	3,388	-72.527%
2026-02-20	2.6500	2.7000	2.6500	2.7000	+8.871%	2	3,388	-72.222%
2026-02-19	2.5200	2.5200	2.4800	2.4800	-1.976%	2	3,386	-69.758%
2026-02-18	3.0000	3.0000	2.5300	2.5300	+1.200%	4	3,386	-70.356%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-11.972%	50	3,382	-70.000%
2026-02-12	2.8400	2.8400	2.8400	2.8400	-8.387%	3	3,332	-73.592%
2026-02-11	3.2100	3.2100	3.1000	3.1000	+3.333%	4	3,335	-75.806%
2026-02-10	3.0500	3.0500	2.9500	3.0000	-2.913%	4	3,333	-75.000%
2026-02-09	2.9500	3.0900	2.8100	3.0900	+5.461%	30	3,334	-75.728%
2026-02-06	2.9300	2.9300	2.9300	2.9300	+8.118%	2	3,345	-74.403%
2026-02-05	3.0500	3.0500	2.5800	2.7100	-9.667%	32	3,345	-72.325%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-14.773%	69	3,328	-75.000%
2026-02-03	3.2500	3.5500	3.2500	3.5200	+3.529%	8	3,358	-78.693%
2026-01-30	3.9000	3.9000	3.2900	3.4000	-10.526%	8	3,358	-77.941%
2026-01-29	4.0000	4.1000	3.7000	3.8000	-13.636%	88	3,355	-80.263%
2026-01-28	4.2500	4.5500	4.2500	4.4000	+8.642%	10	3,411	-82.955%
2026-01-27	4.0500	4.0500	4.0500	4.0500	+2.792%	1	3,412	-81.481%
2026-01-26	5.2000	5.2000	3.9400	3.9400	-28.752%	19	3,412	-80.964%
2026-01-23	5.0000	5.5300	4.7500	5.5300	+8.431%	157	3,403	-86.438%
2026-01-22	5.2500	5.2500	5.1000	5.1000	+21.429%	58	3,493	-85.294%
2026-01-21	3.8300	4.2500	3.7100	4.2000	+8.247%	48	3,541	-82.143%
2026-01-16	3.7500	3.8800	3.5500	3.8800	-7.619%	7	3,559	-80.670%
2026-01-14	4.0000	4.2000	4.0000	4.2000	+10.526%	24	3,559	-82.143%
2026-01-12	3.8000	3.8000	3.8000	3.8000	+8.571%	2	3,580	-80.263%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+4.478%	5	3,582	-78.571%
2026-01-06	3.9000	3.9000	3.3500	3.3500	-6.944%	2	3,587	-77.612%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+2.857%	54	3,588	-79.167%
2026-01-02	3.5000	3.5500	3.5000	3.5000	+12.903%	156	3,588	-78.571%
2025-12-30	3.2000	3.2000	3.1000	3.1000	-6.061%	3	3,432	-75.806%
2025-12-29	3.4000	3.5000	3.3000	3.3000	-7.563%	60	3,429	-77.273%
2025-12-26	3.8500	3.8500	3.5700	3.5700	-18.864%	2	3,372	-78.992%
2025-12-22	4.4000	4.4000	4.4000	4.4000	-2.222%	1	3,370	-82.955%
2025-12-19	4.2000	4.5000	4.0000	4.5000	+18.421%	225	3,370	-83.333%
2025-12-18	3.8000	3.8000	3.8000	3.8000	+5.556%	2	3,171	-80.263%
2025-12-17	3.6300	3.7000	3.6000	3.6000	+12.500%	11	3,171	-79.167%
2025-12-15	3.5000	3.5000	3.1000	3.2000	-8.571%	16	3,162	-76.563%
2025-12-12	3.6000	3.6000	3.5000	3.5000	-12.500%	9	3,168	-78.571%
2025-12-11	3.8500	4.0000	3.8500	4.0000	-2.439%	11	3,160	-81.250%
2025-12-10	4.0000	4.1000	4.0000	4.1000	-2.844%	2	3,170	-81.707%
2025-12-09	4.2000	4.2200	4.2000	4.2200	+27.879%	2	3,169	-82.227%
2025-12-08	4.2000	4.2000	3.3000	3.3000	-27.313%	5	3,171	-77.273%
2025-12-05	4.3000	4.5400	4.3000	4.5400	+4.850%	22	3,172	-83.480%
2025-12-04	4.4000	4.5000	4.3300	4.3300	-2.036%	40	3,170	-82.679%
2025-12-03	4.1000	4.4200	4.0800	4.4200	+11.616%	32	3,164	-83.032%
2025-12-02	3.7000	4.0000	3.7000	3.9600	+7.027%	18	3,137	-81.061%
2025-12-01	3.3500	3.7000	3.3000	3.7000	-2.632%	26	3,122	-79.730%
2025-11-28	3.1000	3.8000	3.1000	3.8000	+35.714%	399	3,109	-80.263%
2025-11-26	3.0000	3.0000	2.6300	2.8000	+12.000%	24	2,896	-73.214%
2025-11-25	2.2100	2.5000	2.2100	2.5000	-1.961%	2	2,896	-70.000%
2025-11-24	2.4500	2.7500	2.4500	2.5500	+9.914%	9	2,896	-70.588%
2025-11-21	2.3200	2.3200	2.3200	2.3200	-25.161%	1	2,888	-67.672%
2025-11-20	2.9800	3.1000	2.9800	3.1000	+21.569%	2	2,889	-75.806%
2025-11-19	2.6700	2.6700	2.5500	2.5500	+8.511%	191	2,887	-70.588%
2025-11-18	3.1800	3.1800	2.3500	2.3500	+9.302%	12	2,770	-68.085%
2025-11-17	2.1500	2.1500	2.1500	2.1500	0.000%	2	2,761	-65.116%
2025-11-14	1.8000	2.5000	1.8000	2.1500	-0.463%	10	2,761	-65.116%
2025-11-13	2.6000	3.1000	2.1000	2.1600	-12.903%	22	2,754	-65.278%
2025-11-12	2.4800	2.4800	2.4800	2.4800	-17.333%	5	2,759	-69.758%
2025-11-10	3.6000	3.6000	2.7700	3.0000	+15.385%	16	2,759	-75.000%
2025-11-07	2.5300	2.7500	2.4300	2.6000	+4.000%	36	2,746	-71.154%
2025-11-06	2.5000	2.7500	2.5000	2.5000	-9.091%	43	2,727	-70.000%
2025-11-05	2.8000	2.8500	2.7500	2.7500	-1.786%	42	2,711	-72.727%
2025-11-04	2.9100	2.9100	2.8000	2.8000	-9.677%	17	2,710	-73.214%
2025-11-03	3.9000	3.9000	3.0000	3.1000	-22.500%	8	2,707	-75.806%
2025-10-31	4.0000	4.0000	4.0000	4.0000	+8.108%	1	2,707	-81.250%
2025-10-30	3.9000	3.9000	3.6500	3.7000	+4.225%	5	2,706	-79.730%
2025-10-29	3.5000	3.7000	3.5000	3.5500	+1.429%	14	2,705	-78.873%
2025-10-28	3.6000	3.6000	3.4000	3.5000	-2.778%	21	2,697	-78.571%
2025-10-27	3.4000	3.6000	3.4000	3.6000	-3.485%	68	2,628	-79.167%
2025-10-24	3.7700	3.7700	3.7300	3.7300	+9.706%	25	2,628	-79.893%
2025-10-23	3.4000	3.4000	3.4000	3.4000	-2.579%	2	2,653	-77.941%
2025-10-22	3.8000	3.8000	3.4900	3.4900	-18.837%	47	2,655	-78.510%
2025-10-21	4.2000	4.3000	4.2000	4.3000	-2.494%	13	2,661	-82.558%
2025-10-20	4.7500	4.7500	4.4000	4.4100	-2.000%	11	2,652	-82.993%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-13.462%	1	2,646	-83.333%
2025-10-16	5.1500	5.2000	5.1500	5.2000	-7.143%	8	2,647	-85.577%
2025-10-15	5.5000	5.6000	5.5000	5.6000	-13.846%	11	2,655	-86.607%
2025-10-14	6.0000	6.5000	5.3000	6.5000	+0.775%	6	2,646	-88.462%
2025-10-13	6.0000	6.4500	6.0000	6.4500	+16.216%	221	2,648	-88.372%
2025-10-10	5.6500	6.0000	5.1500	5.5500	+2.778%	81	2,832	-86.486%
2025-10-09	5.6000	5.6000	5.0000	5.4000	+5.058%	111	2,833	-86.111%
2025-10-08	5.2000	5.2000	4.8100	5.1400	-3.019%	267	2,942	-85.409%
2025-10-07	4.5000	5.4000	4.3000	5.3000	+29.902%	68	3,219	-85.849%
2025-10-06	3.9300	4.0800	3.9000	4.0800	+12.707%	40	3,219	-81.618%
2025-10-03	3.7500	3.8500	3.6200	3.6200	+6.471%	14	3,207	-79.282%
2025-10-02	3.4000	3.4000	3.4000	3.4000	+3.030%	1	3,221	-77.941%
2025-10-01	3.3000	3.3000	3.1800	3.3000	+15.789%	22	3,222	-77.273%
2025-09-30	2.8800	2.9000	2.8500	2.8500	0.000%	22	3,240	-73.684%
2025-09-29	2.7500	3.0000	2.7500	2.8500	-5.000%	72	3,238	-73.684%
2025-09-26	3.1100	3.1100	2.9800	3.0000	-1.639%	52	3,300	-75.000%
2025-09-25	2.7100	3.1500	2.7100	3.0500	+7.018%	65	3,272	-75.410%
2025-09-24	2.9800	2.9800	2.7000	2.8500	-4.040%	25	3,305	-73.684%
2025-09-23	2.6500	2.9700	2.5500	2.9700	+17.857%	16	3,330	-74.747%
2025-09-22	2.5800	2.5800	2.5000	2.5200	-2.703%	26	3,339	-70.238%
2025-09-19	2.4900	2.7000	2.0000	2.5900	+4.016%	168	3,333	-71.042%
2025-09-18	2.2500	2.5100	2.2500	2.4900	-2.353%	31	3,445	-69.880%
2025-09-16	2.4000	2.5500	2.2500	2.5500	+8.511%	12	3,438	-70.588%
2025-09-15	2.1500	2.3500	2.1500	2.3500	0.000%	75	3,444	-68.085%
2025-09-12	2.1500	2.3500	2.1500	2.3500	+9.302%	130	3,416	-68.085%
2025-09-11	2.2000	2.2000	2.1500	2.1500	+2.381%	16	3,428	-65.116%
2025-09-10	2.1000	2.1000	2.1000	2.1000	-1.408%	1	3,418	-64.286%
2025-09-09	2.2500	2.2500	2.0000	2.1300	+1.429%	8	3,417	-64.789%
2025-09-08	2.1900	2.2000	2.0700	2.1000	+1.449%	17	3,419	-64.286%
2025-09-05	2.1500	2.2000	1.9500	2.0700	-3.721%	86	3,415	-63.768%
2025-09-04	2.3500	2.3500	2.0500	2.1500	-5.702%	231	3,369	-65.116%
2025-09-03	2.6000	2.6100	2.2800	2.2800	-0.870%	17	3,268	-67.105%
2025-09-02	2.2400	2.4000	2.1000	2.3000	0.000%	64	3,257	-67.391%
2025-08-29	2.1000	2.3000	2.0500	2.3000	+4.545%	31	3,192	-67.391%
2025-08-28	2.2000	2.2700	2.2000	2.2000	-2.222%	11	3,192	-65.909%
2025-08-27	2.1000	2.3000	2.1000	2.2500	-2.174%	39	3,193	-66.667%
2025-08-26	2.2000	2.3000	2.1100	2.3000	+2.222%	16	3,164	-67.391%
2025-08-25	2.1000	2.2500	2.1000	2.2500	+10.294%	12	3,148	-66.667%
2025-08-22	2.0400	2.0400	2.0400	2.0400	-2.857%	2	3,136	-63.235%
2025-08-21	1.8500	2.1000	1.8500	2.1000	+13.514%	2	3,134	-64.286%
2025-08-20	1.9000	1.9000	1.8500	1.8500	+15.625%	19	3,132	-59.459%
2025-08-19	1.7000	1.7000	1.6000	1.6000	-15.344%	11	3,113	-53.125%
2025-08-18	1.8600	1.8900	1.8000	1.8900	-0.526%	7	3,114	-60.317%
2025-08-15	2.2000	2.2000	1.8000	1.9000	-20.833%	95	3,112	-60.526%
2025-08-14	2.3800	2.4500	2.3000	2.4000	-4.000%	19	3,028	-68.750%
2025-08-13	2.4000	2.5000	2.3300	2.5000	+6.383%	26	3,009	-70.000%
2025-08-12	2.3300	2.4000	2.3300	2.3500	-2.083%	32	3,003	-68.085%
2025-08-11	2.4000	2.4000	2.3300	2.4000	-4.000%	30	3,011	-68.750%
2025-08-07	2.4500	2.5000	2.4000	2.5000	+8.225%	47	2,988	-70.000%
2025-08-06	2.4500	2.4500	2.3100	2.3100	+0.435%	17	2,960	-67.532%
2025-08-05	2.6000	2.6000	2.3000	2.3000	-9.804%	64	2,951	-67.391%
2025-08-04	3.0000	3.2000	2.3900	2.5500	-8.929%	699	2,941	-70.588%
2025-08-01	2.6500	2.8000	2.5000	2.8000	+1.818%	49	2,273	-73.214%
2025-07-31	2.8000	2.8000	2.6000	2.7500	-1.786%	21	2,225	-72.727%
2025-07-30	2.9000	2.9000	2.8000	2.8000	-12.500%	8	2,207	-73.214%
2025-07-29	3.2800	3.4000	3.2000	3.2000	-15.789%	63	2,204	-76.563%
2025-07-28	3.9000	4.0400	3.8000	3.8000	-9.524%	7	2,251	-80.263%
2025-07-25	4.0800	4.2000	3.9500	4.2000	-4.545%	6	2,249	-82.143%
2025-07-24	4.0000	4.8000	4.0000	4.4000	+13.990%	21	2,248	-82.955%
2025-07-23	3.9000	3.9000	3.8000	3.8600	+3.485%	81	2,258	-80.570%
2025-07-22	3.5000	3.7300	3.5000	3.7300	+6.571%	87	2,260	-79.893%
2025-07-21	4.0000	4.0000	3.5000	3.5000	-13.580%	38	2,179	-78.571%
2025-07-18	4.2000	4.2000	4.0500	4.0500	+8.000%	14	2,157	-81.481%
2025-07-16	3.6200	3.8000	3.6200	3.7500	-5.063%	28	2,143	-80.000%
2025-07-15	3.6800	4.3000	3.6000	3.9500	+6.757%	41	2,115	-81.013%
2025-07-14	3.2000	3.7000	3.0000	3.7000	+15.625%	29	2,089	-79.730%
2025-07-11	3.1000	3.2000	3.1000	3.2000	-3.030%	4	2,072	-76.563%
2025-07-10	3.5000	3.5500	3.2000	3.3000	+6.452%	186	2,070	-77.273%
2025-07-09	3.0000	3.1500	3.0000	3.1000	+3.333%	14	1,897	-75.806%
2025-07-08	3.1000	3.1000	2.9000	3.0000	-6.250%	14	1,883	-75.000%
2025-07-07	3.3500	3.3500	3.2000	3.2000	-15.789%	9	1,870	-76.563%
2025-07-03	3.7000	3.8000	3.5900	3.8000	+38.182%	33	1,841	-80.263%
2025-07-02	3.0000	3.0000	2.7500	2.7500	-1.786%	7	1,841	-72.727%
2025-07-01	3.0000	3.1000	2.7000	2.8000	-17.647%	41	1,846	-73.214%
2025-06-30	3.2000	3.4000	3.2000	3.4000	0.000%	18	1,813	-77.941%
2025-06-27	3.9000	3.9000	3.4000	3.4000	-5.556%	4	1,815	-77.941%
2025-06-26	4.0000	4.2000	3.6000	3.6000	-7.928%	36	1,811	-79.167%
2025-06-25	3.8400	4.1000	3.8400	3.9100	+22.188%	220	1,776	-80.818%
2025-06-24	3.4400	3.4800	3.2000	3.2000	+3.226%	400	1,556	-76.563%
2025-06-23	3.4000	3.4000	3.1000	3.1000	-8.824%	3	1,156	-75.806%
2025-06-20	3.4000	4.0000	3.2000	3.4000	+7.937%	82	1,153	-77.941%
2025-06-18	3.3800	3.7000	3.1500	3.1500	+34.043%	173	1,012	-76.190%
2025-06-17	2.4000	2.4800	2.1400	2.3500	-2.083%	46	1,012	-68.085%
2025-06-16	2.0000	2.4500	2.0000	2.4000	+41.176%	19	999	-68.750%
2025-06-13	1.7000	1.7000	1.7000	1.7000	-10.526%	26	985	-55.882%
2025-06-12	1.7000	1.9000	1.7000	1.9000	+15.152%	3	972	-60.526%
2025-06-11	1.5000	1.9000	1.5000	1.6500	+3.125%	43	969	-54.545%
2025-06-10	1.5700	1.6000	1.5700	1.6000	-8.571%	33	951	-53.125%
2025-06-06	1.5000	1.7500	1.5000	1.7500	+6.707%	50	978	-57.143%
2025-06-04	1.6000	1.7000	1.5000	1.6400	+5.806%	7	973	-54.268%
2025-06-03	1.5000	1.5500	1.5000	1.5500	+4.027%	30	970	-51.613%
2025-06-02	1.5000	1.5000	1.4900	1.4900	-17.222%	3	940	-49.664%
2025-05-30	1.8000	1.8000	1.8000	1.8000	+2.857%	2	937	-58.333%
2025-05-29	1.8500	1.8500	1.7500	1.7500	-19.355%	8	936	-57.143%
2025-05-28	1.8000	2.1700	1.8000	2.1700	+20.556%	67	928	-65.438%
2025-05-27	2.3000	2.3000	1.8000	1.8000	+5.882%	790	867	-58.333%
2025-05-21	2.2500	2.2500	1.7000	1.7000	-2.857%	12	95	-55.882%
2025-05-20	2.0000	2.0000	1.7500	1.7500	0.000%	13	84	-57.143%
2025-05-19	1.5200	2.2500	1.5200	1.7500	+40.000%	23	75	-57.143%
2025-05-16	1.6400	1.6400	1.2200	1.2500	+13.636%	52	74	-40.000%
2025-05-06	1.1300	1.1300	1.1000	1.1000	-12.000%	6	64	-31.818%
2025-05-02	1.1000	1.2500	1.1000	1.2500	+25.000%	4	62	-40.000%
2025-05-01	1.0000	1.0000	1.0000	1.0000	0.000%	7	61	-25.000%
2025-04-30	1.0000	1.0000	1.0000	1.0000	-16.667%	10	61	-25.000%
2025-04-29	1.2000	1.2000	1.2000	1.2000	-14.286%	4	51	-37.500%
2025-04-28	1.4000	1.4000	1.4000	1.4000	+27.273%	1	51	-46.429%
2025-04-25	1.3400	1.3400	1.1000	1.1000	-24.658%	62	51	-31.818%
2025-04-24	1.5100	1.5100	1.4600	1.4600	+94.667%	8	47	-48.630%
2025-04-23	0.8000	0.8900	0.7500	0.7500	-2.597%	12	45	0.000%
2025-04-22	0.7700	0.9500	0.7700	0.7700	-14.444%	12	38	-2.597%
2025-04-21	0.8000	0.9000	0.7600	0.9000	-45.455%	25	33	-16.667%
2025-04-17	1.1500	1.6500	1.0900	1.6500	+43.478%	8	11	-54.545%
2025-04-16	1.1500	1.1500	1.1500	1.1500	0.000%	11	11	-34.783%

.dark-mode .RYc01j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYc01j{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C5.5TMC Jan 15 2027 5.50 Call (TMC270115C00005500)option OPRA

TMC20270115C5.5
TMC Jan 15 2027 5.50 Call (TMC270115C00005500)
option OPRA