Dark

TMC20270115C5
TMC Jan 15 2027 5.00 Call (TMC270115C00005000)
option OPRA

EOD

Oct 1, 2026

0.3700-7.500%(-0.0300)1,884

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3700	0.4600	0.3200	0.3700	-7.500%	1,884	20,520	0.000%
2026-09-30	0.5200	0.5200	0.3200	0.4000	+14.286%	2,923	20,256	-7.500%
2026-09-29	0.4100	0.5100	0.3400	0.3500	-12.500%	2,273	20,076	+5.714%
2026-09-28	0.4700	0.4700	0.3200	0.4000	-18.367%	2,097	19,806	-7.500%
2026-09-25	0.3800	0.5000	0.3100	0.4900	0.000%	3,435	19,816	-24.490%
2026-09-24	0.4000	0.5500	0.4000	0.4900	-2.000%	509	20,158	-24.490%
2026-09-23	0.5400	0.7100	0.5000	0.5000	-33.333%	2,124	20,057	-26.000%
2026-09-22	0.6000	0.7500	0.4900	0.7500	+44.231%	1,500	19,766	-50.667%
2026-09-21	0.3600	0.6000	0.3600	0.5200	+30.000%	2,086	19,813	-28.846%
2026-09-18	0.5900	0.5900	0.3600	0.4000	-2.439%	1,225	19,341	-7.500%
2026-09-17	0.3400	0.4500	0.3300	0.4100	+5.128%	1,796	19,581	-9.756%
2026-09-16	0.4600	0.6000	0.3500	0.3900	-13.333%	1,778	19,260	-5.128%
2026-09-15	0.5000	0.5200	0.4300	0.4500	-15.094%	2,398	19,623	-17.778%
2026-09-14	0.5000	0.5400	0.5000	0.5300	-5.357%	1,050	20,179	-30.189%
2026-09-11	0.6000	0.6200	0.5400	0.5600	-9.677%	111	20,685	-33.929%
2026-09-10	0.7900	0.7900	0.5800	0.6200	-13.889%	42	20,668	-40.323%
2026-09-09	0.7800	0.7900	0.7200	0.7200	-15.294%	220	20,644	-48.611%
2026-09-08	0.8500	0.9000	0.8400	0.8500	+4.938%	36	20,561	-56.471%
2026-09-04	0.9300	0.9300	0.7900	0.8100	-6.897%	83	20,595	-54.321%
2026-09-03	0.9300	0.9300	0.8700	0.8700	-9.375%	19	20,595	-57.471%
2026-09-02	0.9500	0.9700	0.9400	0.9600	+1.053%	155	20,585	-61.458%
2026-09-01	1.0000	1.0500	0.9000	0.9500	-15.179%	147	20,697	-61.053%
2026-08-31	1.1700	1.1700	1.0300	1.1200	-4.274%	637	20,764	-66.964%
2026-08-28	1.4800	1.5500	1.1000	1.1700	-15.827%	149	20,998	-68.376%
2026-08-27	1.4400	1.4400	1.3000	1.3900	+6.923%	292	21,095	-73.381%
2026-08-26	1.4000	1.4000	1.2200	1.3000	0.000%	58	21,269	-71.538%
2026-08-25	1.2000	1.3600	1.1700	1.3000	+8.333%	574	21,261	-71.538%
2026-08-24	1.1500	1.2000	1.0000	1.2000	-4.000%	108	21,318	-69.167%
2026-08-21	0.6800	1.3300	0.6800	1.2500	+98.413%	460	21,334	-70.400%
2026-08-20	0.6800	0.6800	0.6000	0.6300	-8.696%	79	21,279	-41.270%
2026-08-19	0.6400	0.7000	0.6300	0.6900	0.000%	1,018	21,220	-46.377%
2026-08-18	0.6000	0.7400	0.6000	0.6900	+15.000%	503	20,300	-46.377%
2026-08-17	0.6100	0.6500	0.4800	0.6000	-17.808%	169	19,961	-38.333%
2026-08-14	0.8000	0.8600	0.7000	0.7300	-23.958%	672	19,990	-49.315%
2026-08-13	1.0000	1.0000	0.9600	0.9600	-6.796%	25	19,981	-61.458%
2026-08-12	1.0900	1.0900	1.0200	1.0300	-1.905%	4	19,978	-64.078%
2026-08-11	1.0000	1.0500	0.9900	1.0500	+0.962%	209	19,978	-64.762%
2026-08-10	1.1000	1.1300	1.0200	1.0400	-9.565%	487	19,948	-64.423%
2026-08-07	1.0000	1.2200	1.0000	1.1500	+35.294%	220	19,761	-67.826%
2026-08-06	0.8000	0.8900	0.8000	0.8500	+6.250%	34	19,623	-56.471%
2026-08-05	0.8000	0.8000	0.8000	0.8000	+3.896%	1	19,591	-53.750%
2026-08-04	0.7000	0.7900	0.7000	0.7700	+18.462%	21	19,591	-51.948%
2026-08-03	0.5900	0.7000	0.5800	0.6500	+6.557%	81	19,600	-43.077%
2026-07-31	0.5800	0.6100	0.5800	0.6100	-3.175%	18	19,541	-39.344%
2026-07-30	0.6400	0.6500	0.6300	0.6300	+10.526%	13	19,540	-41.270%
2026-07-29	0.5900	0.6200	0.5600	0.5700	-12.308%	166	19,540	-35.088%
2026-07-28	0.6600	0.6600	0.5800	0.6500	-10.959%	55	19,564	-43.077%
2026-07-27	0.7500	0.7600	0.6700	0.7300	0.000%	45	19,548	-49.315%
2026-07-24	0.7700	0.7700	0.7200	0.7300	-5.195%	110	19,527	-49.315%
2026-07-23	0.8400	0.8500	0.7700	0.7700	-16.304%	72	19,532	-51.948%
2026-07-22	0.8800	0.9200	0.8500	0.9200	+1.099%	158	19,539	-59.783%
2026-07-21	0.7600	0.9100	0.7600	0.9100	+24.658%	28	19,464	-59.341%
2026-07-20	0.7400	0.7400	0.6900	0.7300	-2.667%	12	19,484	-49.315%
2026-07-17	0.7800	0.7800	0.6700	0.7500	-2.597%	56	19,485	-50.667%
2026-07-16	0.8500	0.8700	0.7400	0.7700	-18.085%	127	19,457	-51.948%
2026-07-15	0.9500	1.0000	0.9000	0.9400	-3.093%	73	19,357	-60.638%
2026-07-14	0.9800	0.9800	0.9700	0.9700	+12.791%	3	19,289	-61.856%
2026-07-13	0.9500	0.9500	0.8500	0.8600	-14.000%	77	19,287	-56.977%
2026-07-10	0.9500	1.0000	0.9500	1.0000	+1.010%	3	19,216	-63.000%
2026-07-09	0.8600	1.0000	0.8600	0.9900	+8.791%	208	19,216	-62.626%
2026-07-08	0.8600	0.9500	0.8200	0.9100	-3.191%	109	19,111	-59.341%
2026-07-07	0.9500	0.9500	0.8400	0.9400	-9.615%	349	19,063	-60.638%
2026-07-06	1.0500	1.0800	1.0200	1.0400	+0.971%	31	18,918	-64.423%
2026-07-02	1.2000	1.2000	1.0000	1.0300	-8.036%	28	18,911	-64.078%
2026-07-01	1.1500	1.2000	1.1200	1.1200	-4.274%	20	18,911	-66.964%
2026-06-30	1.1700	1.1700	1.1300	1.1700	+10.377%	52	18,909	-68.376%
2026-06-29	1.0200	1.1000	0.9800	1.0600	-1.852%	47	18,897	-65.094%
2026-06-26	1.1200	1.1600	1.0400	1.0800	-6.087%	67	18,898	-65.741%
2026-06-25	1.2500	1.2500	1.1500	1.1500	-8.000%	52	18,866	-67.826%
2026-06-24	1.3600	1.4100	1.1900	1.2500	-13.793%	1,976	18,868	-70.400%
2026-06-23	1.4700	1.4900	1.4100	1.4500	-6.452%	61	18,670	-74.483%
2026-06-22	1.6300	1.6500	1.5200	1.5500	-2.516%	1,327	18,643	-76.129%
2026-06-18	1.7000	1.7000	1.5900	1.5900	-10.169%	61	19,862	-76.730%
2026-06-17	1.8000	1.8500	1.7700	1.7700	+1.724%	12	19,862	-79.096%
2026-06-16	1.7400	1.7400	1.7400	1.7400	-8.901%	11	19,862	-78.736%
2026-06-15	2.0000	2.0000	1.8800	1.9100	-4.500%	11	19,865	-80.628%
2026-06-12	2.1100	2.2000	1.8700	2.0000	+23.457%	59	19,865	-81.500%
2026-06-11	1.5600	1.6700	1.5600	1.6200	+5.195%	28	19,865	-77.160%
2026-06-10	1.6400	1.6500	1.4300	1.5400	-8.876%	72	19,844	-75.974%
2026-06-09	1.7100	1.7100	1.5000	1.6900	-0.588%	139	19,791	-78.107%
2026-06-08	1.7300	1.9500	1.7000	1.7000	-2.857%	53	19,722	-78.235%
2026-06-05	2.2800	2.2800	1.7400	1.7500	-28.279%	127	19,734	-78.857%
2026-06-04	2.4000	2.4600	2.4000	2.4400	-2.400%	4	19,630	-84.836%
2026-06-03	2.4900	2.5400	2.4900	2.5000	-7.407%	23	19,632	-85.200%
2026-06-02	2.6500	2.8200	2.6500	2.7000	+1.887%	21	19,649	-86.296%
2026-06-01	2.3900	2.7700	2.3500	2.6500	+10.417%	143	19,667	-86.038%
2026-05-29	2.3700	2.4500	2.2200	2.4000	-4.382%	18	19,726	-84.583%
2026-05-28	2.2100	2.7500	2.1900	2.5100	+22.439%	124	19,723	-85.259%
2026-05-27	1.9600	2.0500	1.9600	2.0500	+0.490%	7	19,771	-81.951%
2026-05-26	1.9800	2.0800	1.8500	2.0400	+7.368%	63	19,776	-81.863%
2026-05-22	1.8900	2.0500	1.8900	1.9000	+5.556%	111	19,771	-80.526%
2026-05-21	1.7600	1.9300	1.7600	1.8000	+12.500%	49	19,749	-79.444%
2026-05-20	1.6600	1.6600	1.6000	1.6000	-3.030%	12	19,749	-76.875%
2026-05-19	1.6000	1.7000	1.5000	1.6500	-2.367%	99	19,700	-77.576%
2026-05-18	1.8900	1.8900	1.6500	1.6900	-12.887%	51	19,700	-78.107%
2026-05-15	2.1000	2.1000	1.9400	1.9400	-11.818%	10	19,700	-80.928%
2026-05-14	1.9000	2.2000	1.9000	2.2000	+3.774%	7	19,604	-83.182%
2026-05-13	2.1500	2.1500	2.0900	2.1200	+4.433%	72	19,611	-82.547%
2026-05-12	2.2500	2.2500	1.8000	2.0300	-17.143%	78	19,611	-81.773%
2026-05-11	2.2500	2.5200	2.2500	2.4500	+11.872%	48	19,611	-84.898%
2026-05-08	2.1500	2.2400	2.1500	2.1900	-0.455%	32	19,568	-83.105%
2026-05-07	2.5000	2.5000	2.1000	2.2000	-12.000%	36	19,567	-83.182%
2026-05-06	2.1100	2.5200	2.0000	2.5000	+40.449%	278	19,574	-85.200%
2026-05-05	1.9000	1.9000	1.7600	1.7800	-3.784%	20	19,498	-79.213%
2026-05-04	1.8100	1.8900	1.8100	1.8500	-5.128%	364	19,493	-80.000%
2026-05-01	2.0600	2.0600	1.8800	1.9500	+4.839%	76	19,531	-81.026%
2026-04-30	1.6300	1.9400	1.6300	1.8600	+10.714%	32	19,531	-80.108%
2026-04-29	1.7700	1.7700	1.6500	1.6800	-4.000%	109	19,516	-77.976%
2026-04-28	1.8500	1.8500	1.7300	1.7500	-7.407%	48	19,429	-78.857%
2026-04-27	1.8000	1.9000	1.8000	1.8900	+2.717%	45	19,381	-80.423%
2026-04-24	1.9300	1.9300	1.7700	1.8400	-2.128%	79	19,356	-79.891%
2026-04-23	2.1000	2.1200	1.8800	1.8800	-18.261%	684	19,324	-80.319%
2026-04-22	2.3000	2.3000	2.1800	2.3000	+14.428%	47	19,278	-83.913%
2026-04-21	2.0100	2.2000	2.0100	2.0100	-9.865%	175	19,423	-81.592%
2026-04-20	1.9300	2.2300	1.9300	2.2300	+15.544%	119	19,423	-83.408%
2026-04-17	1.9600	2.1000	1.9300	1.9300	+1.579%	59	19,455	-80.829%
2026-04-16	1.9600	1.9700	1.8500	1.9000	+2.703%	93	19,468	-80.526%
2026-04-15	1.6000	1.9100	1.6000	1.8500	+20.130%	136	19,386	-80.000%
2026-04-14	1.5800	1.6000	1.5200	1.5400	+3.356%	91	19,310	-75.974%
2026-04-13	1.3000	1.5500	1.3000	1.4900	+13.740%	88	19,326	-75.168%
2026-04-10	1.3800	1.3800	1.3000	1.3100	-3.676%	21	19,321	-71.756%
2026-04-09	1.5000	1.5000	1.3600	1.3600	-12.258%	8	19,316	-72.794%
2026-04-08	1.6200	1.6300	1.5500	1.5500	+18.321%	106	19,320	-76.129%
2026-04-07	1.3100	1.3100	1.3100	1.3100	-15.484%	10	19,243	-71.756%
2026-04-06	1.5200	1.6300	1.4900	1.5500	-1.899%	41	19,233	-76.129%
2026-04-02	1.4700	1.5800	1.4700	1.5800	+5.333%	4	19,221	-76.582%
2026-04-01	1.4300	1.7400	1.3900	1.5000	-6.832%	79	19,221	-75.333%
2026-03-31	1.3200	1.6200	1.2800	1.6100	+33.058%	182	19,227	-77.019%
2026-03-30	1.3300	1.3300	1.1600	1.2100	-7.634%	42	19,176	-69.421%
2026-03-27	1.6200	1.6200	1.3100	1.3100	-18.125%	20	19,199	-71.756%
2026-03-26	1.5300	1.6000	1.5300	1.6000	+11.888%	57	19,190	-76.875%
2026-03-25	1.7000	1.8000	1.4300	1.4300	-10.063%	12	19,144	-74.126%
2026-03-24	1.6500	1.8300	1.4700	1.5900	-14.054%	83	19,150	-76.730%
2026-03-23	1.9800	2.1100	1.7900	1.8500	-2.632%	182	19,171	-80.000%
2026-03-20	2.2000	2.3200	1.7500	1.9000	-15.929%	201	19,216	-80.526%
2026-03-19	2.3600	2.4000	2.1000	2.2600	-4.641%	137	19,151	-83.628%
2026-03-18	2.9900	2.9900	2.2600	2.3700	-20.470%	1,051	19,227	-84.388%
2026-03-17	2.9800	2.9800	2.9800	2.9800	+9.158%	110	19,374	-87.584%
2026-03-16	2.7200	2.7300	2.5500	2.7300	+5.000%	250	19,264	-86.447%
2026-03-13	2.7800	2.7800	2.6000	2.6000	-10.345%	4	19,233	-85.769%
2026-03-12	2.8600	2.9000	2.8600	2.9000	-1.361%	24	19,231	-87.241%
2026-03-11	2.9300	2.9700	2.8600	2.9400	-2.000%	20	19,255	-87.415%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+14.943%	2	19,254	-87.667%
2026-03-09	2.6100	2.6900	2.5800	2.6100	+7.407%	318	19,254	-85.824%
2026-03-06	2.5000	2.5000	2.2300	2.4300	-3.571%	136	19,055	-84.774%
2026-03-05	2.6600	2.8000	2.5200	2.5200	-14.286%	15	19,043	-85.317%
2026-03-04	2.9400	2.9400	2.9400	2.9400	+5.755%	1	19,048	-87.415%
2026-03-03	2.8000	2.8000	2.7800	2.7800	-4.138%	81	19,048	-86.691%
2026-03-02	2.8000	3.0400	2.8000	2.9000	0.000%	15	19,129	-87.241%
2026-02-27	3.0100	3.0100	2.9000	2.9000	-6.452%	3	19,119	-87.241%
2026-02-26	3.0500	3.3000	3.0500	3.1000	-1.587%	168	19,121	-88.065%
2026-02-25	3.0500	3.1500	3.0500	3.1500	+2.273%	3	19,019	-88.254%
2026-02-24	2.9500	3.0800	2.9500	3.0800	+17.110%	28	19,019	-87.987%
2026-02-23	2.6500	2.7400	2.6300	2.6300	-1.498%	7	18,997	-85.932%
2026-02-20	2.7300	2.8600	2.5000	2.6700	-2.555%	35	18,994	-86.142%
2026-02-19	2.8600	2.8600	2.6200	2.7400	+4.580%	169	18,985	-86.496%
2026-02-18	2.8500	2.8500	2.6200	2.6200	-2.963%	40	18,818	-85.878%
2026-02-17	2.7400	2.7800	2.6600	2.7000	-8.475%	27	18,805	-86.296%
2026-02-13	3.0000	3.1500	2.8700	2.9500	+0.683%	22	18,779	-87.458%
2026-02-12	3.1100	3.3000	2.9200	2.9300	-7.278%	6	18,779	-87.372%
2026-02-11	3.5100	3.5100	3.0000	3.1600	-1.250%	62	18,776	-88.291%
2026-02-10	3.1500	3.2000	2.8100	3.2000	-1.538%	6	18,719	-88.438%
2026-02-09	3.2000	3.2500	3.0500	3.2500	+4.839%	41	18,715	-88.615%
2026-02-06	2.8500	3.1000	2.8500	3.1000	+16.105%	181	18,704	-88.065%
2026-02-05	3.0000	3.0200	2.5100	2.6700	-15.238%	114	18,547	-86.142%
2026-02-04	3.7600	3.7600	3.0000	3.1500	-14.865%	18	18,440	-88.254%
2026-02-03	3.5700	3.7000	3.2500	3.7000	+11.782%	17	18,427	-90.000%
2026-02-02	3.6400	3.6400	3.3000	3.3100	-1.488%	89	18,422	-88.822%
2026-01-30	3.8500	3.8500	3.3500	3.3600	-15.365%	26	18,391	-88.988%
2026-01-29	4.5000	4.5000	3.8500	3.9700	-13.696%	206	18,390	-90.680%
2026-01-28	4.5000	4.9000	4.5000	4.6000	+8.235%	24	18,286	-91.957%
2026-01-27	4.1300	4.3500	4.1300	4.2500	+0.473%	7	18,272	-91.294%
2026-01-26	5.2300	5.2300	4.1000	4.2300	-24.464%	141	18,272	-91.253%
2026-01-23	5.0000	5.8400	5.0000	5.6000	+14.286%	132	18,240	-93.393%
2026-01-22	6.0000	6.0500	4.9000	4.9000	+10.112%	66	18,239	-92.449%
2026-01-21	4.1700	4.6300	3.8800	4.4500	+21.918%	107	18,244	-91.685%
2026-01-20	3.8000	4.0000	3.6500	3.6500	-6.410%	20	18,259	-89.863%
2026-01-16	3.7000	3.9000	3.7000	3.9000	-2.500%	11	18,249	-90.513%
2026-01-15	4.3500	4.3500	4.0000	4.0000	-11.111%	17	18,249	-90.750%
2026-01-14	3.5000	4.5000	3.5000	4.5000	+12.219%	44	18,236	-91.778%
2026-01-13	4.1000	4.1000	3.9500	4.0100	-1.474%	18	18,240	-90.773%
2026-01-12	3.6000	4.0700	3.6000	4.0700	+12.742%	12	18,238	-90.909%
2026-01-09	3.7500	3.8500	3.6100	3.6100	-12.165%	10	18,246	-89.751%
2026-01-07	4.0000	4.2000	4.0000	4.1100	+8.158%	29	18,243	-90.998%
2026-01-06	3.8000	3.8000	3.8000	3.8000	-13.636%	3	18,251	-90.263%
2026-01-05	3.8000	4.4000	3.8000	4.4000	+24.294%	4	18,252	-91.591%
2026-01-02	3.4200	3.5400	3.4200	3.5400	+10.625%	396	18,252	-89.548%
2025-12-31	3.3000	3.3000	2.9400	3.2000	-8.571%	132	17,862	-88.438%
2025-12-30	3.3500	3.5000	3.3500	3.5000	+2.941%	10	17,862	-89.429%
2025-12-29	2.8000	3.5000	2.8000	3.4000	-7.104%	30	17,870	-89.118%
2025-12-26	4.1000	4.1000	3.6600	3.6600	-12.857%	10	17,866	-89.891%
2025-12-23	4.4000	4.4000	4.2000	4.2000	-10.638%	25	17,865	-91.190%
2025-12-22	5.0000	5.0000	4.7000	4.7000	+2.174%	32	17,878	-92.128%
2025-12-19	4.2000	4.6000	4.2000	4.6000	+16.456%	397	17,878	-91.957%
2025-12-18	3.8000	4.0800	3.8000	3.9500	+3.947%	70	17,695	-90.633%
2025-12-17	3.7000	4.1000	3.6000	3.8000	+12.094%	57	17,750	-90.263%
2025-12-16	3.6400	3.6400	3.1000	3.3900	-3.143%	5	17,743	-89.086%
2025-12-15	3.7000	3.7000	3.1900	3.5000	-1.685%	68	17,742	-89.429%
2025-12-12	3.8400	3.8400	3.5600	3.5600	-18.161%	13	17,754	-89.607%
2025-12-11	4.0000	4.4000	4.0000	4.3500	+8.209%	9	17,746	-91.494%
2025-12-10	4.1900	4.1900	4.0200	4.0200	-8.636%	2	17,741	-90.796%
2025-12-09	4.5000	4.6000	4.4000	4.4000	-4.348%	6	17,739	-91.591%
2025-12-08	4.1000	4.8000	4.1000	4.6000	-1.709%	10	17,736	-91.957%
2025-12-05	4.5900	4.7200	4.4400	4.6800	+0.645%	22	17,738	-92.094%
2025-12-04	4.5000	4.7000	4.5000	4.6500	+1.087%	7	17,757	-92.043%
2025-12-03	4.0000	4.6000	4.0000	4.6000	+4.545%	28	17,760	-91.957%
2025-12-02	4.0000	4.4000	4.0000	4.4000	+23.249%	33	17,751	-91.591%
2025-12-01	4.0000	4.0000	3.5000	3.5700	-0.833%	40	17,767	-89.636%
2025-11-28	3.4000	4.0000	3.2000	3.6000	+21.212%	75	17,764	-89.722%
2025-11-26	2.8500	2.9700	2.8500	2.9700	+20.243%	11	17,765	-87.542%
2025-11-25	2.3200	2.4700	2.3200	2.4700	-2.372%	2	17,765	-85.020%
2025-11-24	2.1500	2.5400	2.1500	2.5300	0.000%	128	17,766	-85.375%
2025-11-21	2.5000	2.5500	1.9000	2.5300	-2.692%	36	17,640	-85.375%
2025-11-20	2.8500	2.8500	2.6000	2.6000	-5.455%	108	17,627	-85.769%
2025-11-19	3.1000	3.1000	2.7300	2.7500	+1.852%	81	17,625	-86.545%
2025-11-18	2.2000	2.7000	2.1500	2.7000	+22.727%	3,225	17,639	-86.296%
2025-11-17	2.5000	2.5000	2.1500	2.2000	0.000%	4,055	14,742	-83.182%
2025-11-14	2.2000	2.3500	2.2000	2.2000	-7.173%	91	10,778	-83.182%
2025-11-13	2.6500	3.1000	2.2500	2.3700	-8.846%	9	10,711	-84.388%
2025-11-12	2.2000	2.6000	2.2000	2.6000	-4.059%	4	10,704	-85.769%
2025-11-11	2.7100	2.7100	2.7100	2.7100	-8.136%	1	10,707	-86.347%
2025-11-10	3.0000	3.0200	2.9500	2.9500	+8.059%	28	10,707	-87.458%
2025-11-07	2.7200	2.7300	2.5000	2.7300	+3.019%	478	10,685	-86.447%
2025-11-06	2.7500	2.8200	2.6000	2.6500	-7.986%	142	10,223	-86.038%
2025-11-05	2.9600	3.1000	2.8800	2.8800	-3.356%	504	10,221	-87.153%
2025-11-04	3.2000	3.2000	2.9000	2.9800	-9.697%	1,655	9,792	-87.584%
2025-11-03	3.2000	3.5000	3.1700	3.3000	-8.333%	14	8,144	-88.788%
2025-10-31	4.0000	4.0000	3.5000	3.6000	-8.861%	33	8,144	-89.722%
2025-10-30	3.8000	3.9500	3.8000	3.9500	+6.757%	88	8,170	-90.633%
2025-10-29	3.9000	3.9000	3.6300	3.7000	0.000%	19	8,105	-90.000%
2025-10-28	3.6400	3.7000	3.6400	3.7000	-1.596%	8	8,092	-90.000%
2025-10-27	3.5000	3.7600	3.4000	3.7600	-3.590%	31	8,078	-90.160%
2025-10-24	4.0000	4.0000	3.9000	3.9000	-2.500%	15	8,078	-90.513%
2025-10-23	4.2000	4.2000	4.0000	4.0000	+1.266%	2	8,073	-90.750%
2025-10-22	4.2500	4.2500	3.6000	3.9500	-7.059%	12	8,072	-90.633%
2025-10-21	4.4000	4.5000	4.2200	4.2500	-9.574%	29	8,064	-91.294%
2025-10-20	4.7000	4.7000	4.7000	4.7000	0.000%	1	8,078	-92.128%
2025-10-17	4.8000	4.8000	4.6000	4.7000	-7.843%	38	8,077	-92.128%
2025-10-16	5.4900	5.4900	5.1000	5.1000	-12.069%	43	8,058	-92.745%
2025-10-15	6.3500	6.3500	5.5000	5.8000	-13.433%	83	8,098	-93.621%
2025-10-14	7.0000	7.0000	6.4000	6.7000	-1.471%	52	8,127	-94.478%
2025-10-13	5.9000	7.2100	5.9000	6.8000	+21.429%	127	8,170	-94.559%
2025-10-10	5.0000	6.2000	5.0000	5.6000	+5.660%	31	8,256	-93.393%
2025-10-09	6.0000	6.0000	5.3000	5.3000	+4.331%	47	8,285	-93.019%
2025-10-08	5.5000	5.5000	4.9000	5.0800	-10.877%	158	8,250	-92.717%
2025-10-07	4.3000	5.7000	4.3000	5.7000	+34.434%	423	8,627	-93.509%
2025-10-06	3.6700	4.2400	3.6700	4.2400	+9.278%	221	8,627	-91.274%
2025-10-03	3.8000	4.1000	3.7000	3.8800	+4.865%	202	8,638	-90.464%
2025-10-02	3.7000	3.7000	3.6000	3.7000	+5.114%	31	8,690	-90.000%
2025-10-01	3.1000	3.5200	3.1000	3.5200	+14.658%	31	8,675	-89.489%
2025-09-30	3.1000	3.2000	3.0000	3.0700	-3.459%	17	8,696	-87.948%
2025-09-29	3.2000	3.2000	3.0000	3.1800	+3.922%	18	8,687	-88.365%
2025-09-26	3.2000	3.3800	3.0600	3.0600	-7.273%	118	8,701	-87.908%
2025-09-25	2.8000	3.3300	2.8000	3.3000	+8.911%	23	8,733	-88.788%
2025-09-24	3.0400	3.2000	3.0000	3.0300	-2.258%	73	8,752	-87.789%
2025-09-23	2.7500	3.1000	2.7500	3.1000	+15.672%	127	8,789	-88.065%
2025-09-22	2.7100	2.8500	2.6400	2.6800	+0.375%	58	8,814	-86.194%
2025-09-19	2.6100	2.8300	2.6000	2.6700	+0.755%	137	8,800	-86.142%
2025-09-18	2.6000	2.6500	2.6000	2.6500	+8.163%	6	8,754	-86.038%
2025-09-17	2.4500	2.5000	2.0500	2.4500	-6.844%	126	8,748	-84.898%
2025-09-16	2.5500	2.6300	2.5500	2.6300	+5.200%	6	8,842	-85.932%
2025-09-15	2.3500	2.5000	2.2500	2.5000	+0.806%	32	8,836	-85.200%
2025-09-12	2.3300	2.5400	2.3300	2.4800	+9.251%	9	8,843	-85.081%
2025-09-11	2.3000	2.4000	2.2500	2.2700	-3.404%	26	8,846	-83.700%
2025-09-10	2.1500	2.3500	2.1500	2.3500	+6.335%	32	8,870	-84.255%
2025-09-09	2.2500	2.3000	2.0500	2.2100	+0.455%	26	8,886	-83.258%
2025-09-08	2.1000	2.3400	2.1000	2.2000	+4.762%	75	8,875	-83.182%
2025-09-05	2.2500	2.2500	2.1000	2.1000	-5.405%	156	8,899	-82.381%
2025-09-04	2.3400	2.4000	2.1000	2.2200	-12.941%	198	8,822	-83.333%
2025-09-03	2.3000	2.7500	2.3000	2.5500	+4.082%	194	8,814	-85.490%
2025-09-02	2.4500	2.6000	2.2400	2.4500	+0.410%	115	8,811	-84.898%
2025-08-29	2.1400	2.4500	2.1400	2.4400	+3.830%	576	9,288	-84.836%
2025-08-28	2.4000	2.4000	2.3500	2.3500	-0.424%	18	9,288	-84.255%
2025-08-27	2.4500	2.4800	2.2500	2.3600	-3.673%	46	9,279	-84.322%
2025-08-26	2.2100	2.4500	2.2100	2.4500	+8.889%	41	9,251	-84.898%
2025-08-25	2.2000	2.4000	2.2000	2.2500	+10.837%	128	9,241	-83.556%
2025-08-22	2.1700	2.2000	2.0300	2.0300	-6.019%	196	9,187	-81.773%
2025-08-21	2.0000	2.1600	1.9000	2.1600	+9.645%	233	9,129	-82.870%
2025-08-20	1.7500	2.0000	1.7500	1.9700	+6.486%	199	9,008	-81.218%
2025-08-19	2.0000	2.0000	1.6000	1.8500	-11.905%	162	8,947	-80.000%
2025-08-18	2.1000	2.1000	2.0000	2.1000	+0.962%	111	8,821	-82.381%
2025-08-15	2.2500	2.3000	1.9500	2.0800	-17.460%	296	8,811	-82.212%
2025-08-14	2.5300	2.5500	2.4500	2.5200	+0.800%	39	8,854	-85.317%
2025-08-13	2.7000	2.7000	2.3900	2.5000	+1.626%	18	8,838	-85.200%
2025-08-12	2.4300	2.5000	2.4300	2.4600	-2.767%	6	8,839	-84.959%
2025-08-11	2.6000	2.6000	2.4000	2.5300	-8.000%	36	8,841	-85.375%
2025-08-08	2.6500	2.8000	2.6500	2.7500	+5.364%	34	8,850	-86.545%
2025-08-07	2.6300	2.7000	2.5000	2.6100	+4.400%	53	8,851	-85.824%
2025-08-06	2.4900	2.5500	2.4200	2.5000	+3.306%	44	8,867	-85.200%
2025-08-05	2.7000	2.7000	2.3900	2.4200	-13.571%	105	8,847	-84.711%
2025-08-04	3.3000	3.3000	2.5000	2.8000	-5.085%	580	8,872	-86.786%
2025-08-01	2.7700	2.9500	2.5800	2.9500	+3.509%	71	8,679	-87.458%
2025-07-31	3.0000	3.0000	2.7400	2.8500	-5.000%	60	8,653	-87.018%
2025-07-30	3.2000	3.3000	3.0000	3.0000	-11.765%	48	8,636	-87.667%
2025-07-29	3.9000	3.9000	3.3000	3.4000	-15.000%	210	8,643	-89.118%
2025-07-28	4.2000	4.2000	4.0000	4.0000	-9.091%	39	8,653	-90.750%
2025-07-25	4.4300	4.4500	4.2100	4.4000	-2.222%	120	8,651	-91.591%
2025-07-24	4.3000	4.9800	4.3000	4.5000	+15.385%	107	8,643	-91.778%
2025-07-23	4.2300	4.3000	3.9000	3.9000	-0.763%	28	8,658	-90.513%
2025-07-22	3.5000	3.9300	3.5000	3.9300	+3.421%	6	8,657	-90.585%
2025-07-21	4.5300	4.5300	3.7800	3.8000	-6.404%	49	8,655	-90.263%
2025-07-18	4.2000	4.3000	4.0600	4.0600	-9.778%	8	8,658	-90.887%
2025-07-17	4.2000	4.5000	4.2000	4.5000	+9.223%	5	8,659	-91.778%
2025-07-16	4.3000	4.3000	3.9000	4.1200	-1.905%	43	8,655	-91.019%
2025-07-15	4.0000	4.8000	3.8000	4.2000	+7.692%	34	8,657	-91.190%
2025-07-14	3.5000	3.9000	3.3000	3.9000	+14.706%	794	8,647	-90.513%
2025-07-11	3.5000	3.5000	3.3000	3.4000	-4.225%	115	7,868	-89.118%
2025-07-10	3.5000	3.8000	3.4900	3.5500	+11.285%	129	7,877	-89.577%
2025-07-09	3.2000	3.2500	3.1300	3.1900	-3.333%	110	7,854	-88.401%
2025-07-08	3.3000	3.3000	3.1000	3.3000	-2.941%	14	7,769	-88.788%
2025-07-07	3.7000	3.8000	3.4000	3.4000	-10.526%	87	7,776	-89.118%
2025-07-03	3.5000	3.9000	3.3000	3.8000	+18.750%	268	7,472	-90.263%
2025-07-02	3.0000	3.2000	2.8500	3.2000	+3.226%	964	7,472	-88.438%
2025-07-01	3.3000	3.3000	2.3000	3.1000	-6.061%	27	6,530	-88.065%
2025-06-30	3.4300	3.4300	3.2000	3.3000	-2.941%	92	6,530	-88.788%
2025-06-27	3.6000	3.9000	3.4000	3.4000	-10.526%	122	6,442	-89.118%
2025-06-26	3.9600	4.0000	3.8000	3.8000	-5.237%	6	6,381	-90.263%
2025-06-25	4.4000	4.4000	4.0100	4.0100	+17.941%	455	6,383	-90.773%
2025-06-24	3.4500	3.4500	3.4000	3.4000	+3.030%	450	6,485	-89.118%
2025-06-23	3.6000	3.6000	3.2000	3.3000	-2.941%	21	6,485	-88.788%
2025-06-20	4.0000	4.6300	3.4000	3.4000	-4.494%	788	6,492	-89.118%
2025-06-18	2.7000	3.9000	2.7000	3.5600	+44.130%	762	6,224	-89.607%
2025-06-17	2.6000	2.7500	2.3500	2.4700	-1.200%	70	6,224	-85.020%
2025-06-16	2.3000	2.5000	2.2100	2.5000	+42.045%	351	6,207	-85.200%
2025-06-13	1.7500	1.9000	1.7000	1.7600	-12.000%	916	5,994	-78.977%
2025-06-12	1.7900	2.1000	1.7500	2.0000	+14.286%	214	5,942	-81.500%
2025-06-11	1.5300	1.8500	1.5000	1.7500	+6.707%	120	5,912	-78.857%
2025-06-10	1.6000	1.6400	1.5500	1.6400	-6.286%	27	5,876	-77.439%
2025-06-09	1.7000	1.7500	1.7000	1.7500	+2.941%	8	5,877	-78.857%
2025-06-06	1.7000	1.7000	1.6000	1.7000	+3.030%	524	5,870	-78.235%
2025-06-05	1.8000	1.8000	1.5000	1.6500	-5.714%	112	5,866	-77.576%
2025-06-04	1.7200	1.8000	1.6500	1.7500	+2.941%	57	5,910	-78.857%
2025-06-03	1.6500	1.7000	1.6500	1.7000	+13.333%	76	5,882	-78.235%
2025-06-02	2.0000	2.0000	1.5000	1.5000	-19.355%	56	5,809	-75.333%
2025-05-30	1.7800	1.9000	1.7800	1.8600	+3.333%	262	5,769	-80.108%
2025-05-29	2.3000	2.3000	1.7500	1.8000	-18.182%	1,499	5,707	-79.444%
2025-05-28	2.1000	2.4500	2.0000	2.2000	+4.762%	206	7,133	-83.182%
2025-05-27	2.4000	2.4000	1.8500	2.1000	+4.478%	223	7,175	-82.381%
2025-05-23	1.8500	2.2000	1.8500	2.0100	-1.951%	1,314	6,557	-81.592%
2025-05-22	2.0500	2.0500	2.0500	2.0500	+10.811%	2	6,557	-81.951%
2025-05-21	1.9500	2.1100	1.8500	1.8500	-4.145%	405	6,557	-80.000%
2025-05-20	2.0000	2.2000	1.8500	1.9300	-2.525%	275	6,289	-80.829%
2025-05-19	1.5500	2.0000	1.5500	1.9800	+52.308%	832	6,165	-81.313%
2025-05-16	1.4500	1.4500	1.2000	1.3000	-7.143%	530	5,489	-71.538%
2025-05-15	1.2500	1.5000	1.2000	1.4000	+27.273%	136	5,265	-73.571%
2025-05-14	1.1000	1.2000	0.9000	1.1000	+4.762%	36	5,217	-66.364%
2025-05-13	1.1100	1.1100	1.0000	1.0500	-3.670%	5	5,212	-64.762%
2025-05-12	1.2000	1.2000	1.0900	1.0900	+9.000%	24	5,208	-66.055%
2025-05-09	1.1000	1.1000	1.0000	1.0000	-4.762%	78	5,184	-63.000%
2025-05-08	1.0800	1.0800	1.0500	1.0500	+10.526%	57	5,147	-64.762%
2025-05-07	1.0500	1.0500	0.9500	0.9500	-8.654%	502	5,140	-61.053%
2025-05-06	1.2300	1.2300	1.0400	1.0400	-6.306%	41	5,554	-64.423%
2025-05-05	1.1500	1.1500	1.0000	1.1100	+4.717%	391	5,553	-66.667%
2025-05-02	1.1000	1.1000	1.0000	1.0600	+6.000%	226	5,312	-65.094%
2025-05-01	1.2000	1.2000	0.9800	1.0000	-13.043%	1,254	5,283	-63.000%
2025-04-30	1.3000	1.3000	1.0800	1.1500	+6.481%	42	4,714	-67.826%
2025-04-29	1.2500	1.3000	1.0800	1.0800	-16.923%	21	4,685	-65.741%
2025-04-28	1.7000	1.7000	1.3000	1.3000	+4.000%	70	4,665	-71.538%
2025-04-25	1.5000	1.5000	1.0000	1.2500	-21.384%	1,418	4,596	-70.400%
2025-04-24	0.9600	1.8000	0.8500	1.5900	+65.625%	170	4,315	-76.730%
2025-04-23	0.9000	1.0000	0.8000	0.9600	+20.000%	20	4,188	-61.458%
2025-04-22	0.8100	1.2700	0.7500	0.8000	-1.235%	34	4,180	-53.750%
2025-04-21	1.2500	1.2500	0.7000	0.8100	-29.565%	391	4,163	-54.321%
2025-04-17	1.1900	1.2000	0.9000	1.1500	+15.000%	108	4,243	-67.826%
2025-04-16	1.0500	1.1900	0.9500	1.0000	-7.407%	113	4,243	-63.000%
2025-04-15	1.4900	1.5000	0.9900	1.0800	-1.818%	471	4,183	-65.741%
2025-04-14	0.8500	1.1100	0.8000	1.1000	+69.231%	1,681	3,798	-66.364%
2025-04-10	0.5700	0.6500	0.5700	0.6500	+8.333%	11	2,951	-43.077%
2025-04-09	0.6500	0.6500	0.5900	0.6000	-6.250%	83	2,941	-38.333%
2025-04-08	0.7000	0.7000	0.6400	0.6400	-5.882%	12	2,865	-42.188%

.dark-mode .KlMs7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlMs7B{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C5TMC Jan 15 2027 5.00 Call (TMC270115C00005000)option OPRA

TMC20270115C5
TMC Jan 15 2027 5.00 Call (TMC270115C00005000)
option OPRA