Dark

TMC20270115C7
TMC Jan 15 2027 7.00 Call (TMC270115C00007000)
option OPRA

EOD

Oct 1, 2026

0.1400-22.222%(-0.0400)4,804

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2400	0.2400	0.1200	0.1400	-22.222%	4,804	28,322	0.000%
2026-09-30	0.1800	0.2000	0.1500	0.1800	+20.000%	761	24,003	-22.222%
2026-09-29	0.1800	0.1800	0.1400	0.1500	-11.765%	195	23,844	-6.667%
2026-09-28	0.1600	0.2000	0.1500	0.1700	-5.556%	122	23,739	-17.647%
2026-09-25	0.2000	0.3200	0.1600	0.1800	-14.286%	600	23,822	-22.222%
2026-09-24	0.3300	0.3300	0.1700	0.2100	0.000%	468	23,716	-33.333%
2026-09-23	0.1900	0.3300	0.1900	0.2100	-34.375%	216	23,704	-33.333%
2026-09-22	0.2100	0.3200	0.2000	0.3200	+60.000%	1,435	23,694	-56.250%
2026-09-21	0.1800	0.4000	0.1600	0.2000	+25.000%	3,744	23,701	-30.000%
2026-09-18	0.1700	0.2300	0.1500	0.1600	-5.882%	1,651	23,692	-12.500%
2026-09-17	0.2100	0.3000	0.1600	0.1700	0.000%	2,351	23,717	-17.647%
2026-09-16	0.2100	0.3300	0.1400	0.1700	-22.727%	9,486	24,800	-17.647%
2026-09-15	0.3800	0.3800	0.2000	0.2200	-12.000%	1,423	31,856	-36.364%
2026-09-14	0.2600	0.3200	0.2000	0.2500	-3.846%	2,743	32,007	-44.000%
2026-09-11	0.2600	0.4300	0.2500	0.2600	-7.143%	6,663	31,936	-46.154%
2026-09-10	0.3000	0.4500	0.2500	0.2800	-31.707%	1,305	30,096	-50.000%
2026-09-09	0.4100	0.4300	0.3000	0.4100	0.000%	359	29,963	-65.854%
2026-09-08	0.4500	0.4700	0.4100	0.4100	+2.500%	48	29,949	-65.854%
2026-09-04	0.4300	0.4400	0.4000	0.4000	-18.367%	113	29,844	-65.000%
2026-09-03	0.5800	0.5800	0.4700	0.4900	-7.547%	460	29,844	-71.429%
2026-09-02	0.5700	0.6000	0.5200	0.5300	+3.922%	61	29,421	-73.585%
2026-09-01	0.5700	0.5700	0.5000	0.5100	-20.313%	25	29,370	-72.549%
2026-08-31	0.6500	0.6600	0.6000	0.6400	-3.030%	89	29,370	-78.125%
2026-08-28	0.8800	0.9300	0.6600	0.6600	-18.519%	64	29,408	-78.788%
2026-08-27	0.8700	0.9000	0.7500	0.8100	-5.814%	80	29,406	-82.716%
2026-08-26	0.8000	0.8600	0.7400	0.8600	+8.861%	232	29,431	-83.721%
2026-08-25	0.7500	0.8500	0.7200	0.7900	+11.268%	366	29,397	-82.278%
2026-08-24	0.5600	0.7500	0.5600	0.7100	-8.974%	336	29,226	-80.282%
2026-08-21	0.4000	0.8400	0.4000	0.7800	+105.263%	1,262	29,172	-82.051%
2026-08-20	0.3600	0.3800	0.3000	0.3800	0.000%	786	29,764	-63.158%
2026-08-19	0.3300	0.3800	0.3300	0.3800	+5.556%	34	29,620	-63.158%
2026-08-18	0.3900	0.3900	0.3600	0.3600	+9.091%	5	29,640	-61.111%
2026-08-17	0.4400	0.4400	0.3100	0.3300	-23.256%	109	29,637	-57.576%
2026-08-14	0.4700	0.5700	0.3500	0.4300	-23.214%	3,749	29,667	-67.442%
2026-08-13	0.6100	0.6500	0.5500	0.5600	-5.085%	14	26,557	-75.000%
2026-08-12	0.6300	0.6300	0.5800	0.5900	-1.667%	555	26,563	-76.271%
2026-08-11	0.6000	0.6600	0.5700	0.6000	-4.762%	79	26,562	-76.667%
2026-08-10	0.6400	0.6700	0.6300	0.6300	-8.696%	232	26,565	-77.778%
2026-08-07	0.6000	0.7200	0.5800	0.6900	+38.000%	120	26,679	-79.710%
2026-08-06	0.4500	0.5100	0.4500	0.5000	+4.167%	41	26,706	-72.000%
2026-08-05	0.4600	0.5000	0.4600	0.4800	+9.091%	21	26,672	-70.833%
2026-08-04	0.4500	0.4500	0.4100	0.4400	+18.919%	53	26,660	-68.182%
2026-08-03	0.3400	0.3700	0.3400	0.3700	+5.714%	75	26,668	-62.162%
2026-07-31	0.3300	0.3500	0.3300	0.3500	0.000%	42	26,606	-60.000%
2026-07-30	0.3400	0.3800	0.3400	0.3500	+6.061%	76	26,566	-60.000%
2026-07-29	0.3500	0.3600	0.3100	0.3300	-13.158%	1,146	26,514	-57.576%
2026-07-28	0.3800	0.3800	0.3400	0.3800	-13.636%	26	25,421	-63.158%
2026-07-27	0.3900	0.4400	0.3900	0.4400	+7.317%	47	25,411	-68.182%
2026-07-24	0.4200	0.4200	0.4100	0.4100	-10.870%	11	25,449	-65.854%
2026-07-23	0.4600	0.4900	0.4400	0.4600	-2.128%	932	25,459	-69.565%
2026-07-22	0.4900	0.5400	0.4600	0.4700	-9.615%	1,518	24,790	-70.213%
2026-07-21	0.4500	0.5800	0.4500	0.5200	+18.182%	209	23,294	-73.077%
2026-07-20	0.4100	0.4400	0.4100	0.4400	-6.383%	31	23,279	-68.182%
2026-07-17	0.3200	0.4800	0.3200	0.4700	+2.174%	1,459	23,284	-70.213%
2026-07-16	0.5200	0.5200	0.4400	0.4600	-17.857%	443	21,933	-69.565%
2026-07-15	0.6000	0.6100	0.5300	0.5600	-3.448%	4,285	21,929	-75.000%
2026-07-14	0.5800	0.6100	0.5800	0.5800	+13.725%	16	18,476	-75.862%
2026-07-13	0.5900	0.5900	0.5000	0.5100	-15.000%	130	18,475	-72.549%
2026-07-10	0.6000	0.6400	0.5900	0.6000	0.000%	96	18,592	-76.667%
2026-07-09	0.5500	0.6400	0.5500	0.6000	+7.143%	20	18,623	-76.667%
2026-07-08	0.5300	0.5700	0.4900	0.5600	-6.667%	76	18,619	-75.000%
2026-07-07	0.5800	0.6000	0.5000	0.6000	+1.695%	37	18,587	-76.667%
2026-07-06	0.6800	0.6800	0.5900	0.5900	-4.839%	512	18,561	-76.271%
2026-07-02	0.8000	0.8000	0.6200	0.6200	-10.145%	56	18,667	-77.419%
2026-07-01	0.7200	0.9400	0.6500	0.6900	-2.817%	20	18,667	-79.710%
2026-06-30	0.7100	0.7100	0.7100	0.7100	+2.899%	41	18,669	-80.282%
2026-06-29	0.6600	0.7500	0.6500	0.6900	-1.429%	101	18,669	-79.710%
2026-06-26	0.6500	0.7500	0.6500	0.7000	-5.405%	172	18,623	-80.000%
2026-06-25	0.8000	0.8000	0.7400	0.7400	-6.329%	35	18,483	-81.081%
2026-06-24	0.8800	0.9000	0.7500	0.7900	-15.054%	872	18,494	-82.278%
2026-06-23	0.9600	0.9800	0.9200	0.9300	-8.824%	80	18,196	-84.946%
2026-06-22	1.0600	1.1900	1.0100	1.0200	-6.422%	135	18,158	-86.275%
2026-06-18	1.1000	1.1300	1.0500	1.0900	-4.386%	102	18,059	-87.156%
2026-06-17	1.2000	1.2600	1.0600	1.1400	-6.557%	43	18,059	-87.719%
2026-06-16	1.2500	1.2800	1.1000	1.2200	-3.937%	23	18,059	-88.525%
2026-06-15	1.2000	1.3800	1.2000	1.2700	-5.224%	22	17,996	-88.976%
2026-06-12	1.4600	1.5000	1.2400	1.3400	+14.530%	47	17,996	-89.552%
2026-06-11	1.0600	1.1800	1.0100	1.1700	+12.500%	137	17,996	-88.034%
2026-06-10	1.1500	1.1700	1.0400	1.0400	-0.952%	82	18,117	-86.538%
2026-06-09	1.2000	1.2000	1.0000	1.0500	-12.500%	49	18,080	-86.667%
2026-06-08	1.3800	1.3800	1.1300	1.2000	+4.348%	92	18,078	-88.333%
2026-06-05	1.5900	1.6100	1.1500	1.1500	-35.754%	213	17,996	-87.826%
2026-06-04	1.7500	1.8000	1.6200	1.7900	-5.789%	165	18,012	-92.179%
2026-06-03	1.6500	1.9000	1.6500	1.9000	-6.863%	96	17,881	-92.632%
2026-06-02	1.9100	2.1000	1.8200	2.0400	+4.615%	167	17,824	-93.137%
2026-06-01	1.7400	2.0700	1.7400	1.9500	+14.035%	247	17,685	-92.821%
2026-05-29	2.1600	2.1600	1.6000	1.7100	-5.000%	118	17,607	-91.813%
2026-05-28	1.5400	2.0100	1.5400	1.8000	+24.138%	4,034	17,551	-92.222%
2026-05-27	1.4000	1.4700	1.2800	1.4500	0.000%	531	13,878	-90.345%
2026-05-26	1.4500	1.4600	1.3800	1.4500	+16.935%	70	14,111	-90.345%
2026-05-22	1.2600	1.4000	1.1900	1.2400	+1.639%	283	14,072	-88.710%
2026-05-21	1.2300	1.2500	1.1600	1.2200	+6.087%	66	13,851	-88.525%
2026-05-20	1.1000	1.1500	1.0800	1.1500	+6.481%	327	13,851	-87.826%
2026-05-19	1.1500	1.1500	1.0300	1.0800	-7.692%	74	14,005	-87.037%
2026-05-18	1.2800	1.3200	1.1500	1.1700	-10.687%	1,930	14,005	-88.034%
2026-05-15	1.5000	1.5000	1.3100	1.3100	-7.746%	116	14,005	-89.313%
2026-05-14	1.3500	1.6000	1.3000	1.4200	-4.698%	154	12,289	-90.141%
2026-05-13	1.4200	1.5200	1.4200	1.4900	-1.325%	68	12,341	-90.604%
2026-05-12	1.6200	1.6300	1.3500	1.5100	-7.927%	103	12,341	-90.728%
2026-05-11	1.7500	1.8300	1.5900	1.6400	+5.128%	478	12,341	-91.463%
2026-05-08	1.5900	1.6600	1.5000	1.5600	0.000%	127	12,513	-91.026%
2026-05-07	1.8500	1.9000	1.5400	1.5600	-15.676%	224	12,485	-91.026%
2026-05-06	1.4000	1.9000	1.3900	1.8500	+51.639%	528	12,351	-92.432%
2026-05-05	1.3300	1.3600	1.2200	1.2200	-5.426%	23	11,983	-88.525%
2026-05-04	1.3200	1.3200	1.2500	1.2900	-9.155%	665	11,979	-89.147%
2026-05-01	1.4900	1.4900	1.3200	1.4200	+9.231%	135	11,290	-90.141%
2026-04-30	1.2000	1.3000	1.2000	1.3000	+13.043%	14	11,290	-89.231%
2026-04-29	1.2300	1.2300	1.1500	1.1500	0.000%	10	11,292	-87.826%
2026-04-28	1.1800	1.2600	1.1500	1.1500	-12.879%	8	11,286	-87.826%
2026-04-27	1.3300	1.3300	1.3200	1.3200	+3.937%	5	11,292	-89.394%
2026-04-24	1.3300	1.3300	1.2300	1.2700	-9.286%	64	11,287	-88.976%
2026-04-23	1.6200	1.6200	1.4000	1.4000	-15.152%	19	11,277	-90.000%
2026-04-22	1.5400	1.6500	1.4900	1.6500	+13.793%	118	11,259	-91.515%
2026-04-21	1.6000	1.6500	1.4000	1.4500	-8.805%	61	11,203	-90.345%
2026-04-20	1.6300	1.6300	1.4500	1.5900	+12.766%	37	11,203	-91.195%
2026-04-17	1.3600	1.5000	1.3600	1.4100	+4.444%	79	11,203	-90.071%
2026-04-16	1.3700	1.4300	1.3500	1.3500	+6.299%	15	11,140	-89.630%
2026-04-15	1.1700	1.3200	1.1700	1.2700	+14.414%	93	11,138	-88.976%
2026-04-14	1.1000	1.1500	1.0500	1.1100	+5.714%	34	11,159	-87.387%
2026-04-13	0.9800	1.0500	0.9800	1.0500	+12.903%	47	11,136	-86.667%
2026-04-10	0.9400	1.0300	0.9200	0.9300	-3.125%	89	11,100	-84.946%
2026-04-09	1.0200	1.0200	0.9400	0.9600	-11.111%	195	11,045	-85.417%
2026-04-08	1.1500	1.1500	1.0500	1.0800	+12.500%	199	11,227	-87.037%
2026-04-07	1.0500	1.1300	0.9500	0.9600	-11.111%	17	11,041	-85.417%
2026-04-06	1.0500	1.0800	1.0300	1.0800	+2.857%	1,054	11,034	-87.037%
2026-04-02	0.9900	1.1000	0.9900	1.0500	0.000%	51	10,565	-86.667%
2026-04-01	1.2500	1.2500	1.0500	1.0500	-7.895%	8	10,565	-86.667%
2026-03-31	1.0000	1.1500	0.8900	1.1400	+17.526%	1,864	10,558	-87.719%
2026-03-30	0.9500	0.9700	0.8000	0.9700	+2.105%	227	8,777	-85.567%
2026-03-27	1.1200	1.2200	0.9500	0.9500	-13.636%	359	8,708	-85.263%
2026-03-26	1.0500	1.1000	1.0500	1.1000	0.000%	59	8,847	-87.273%
2026-03-25	1.1600	1.2800	1.0000	1.1000	-8.333%	234	8,801	-87.273%
2026-03-24	1.2500	1.2500	1.0500	1.2000	-7.692%	214	8,897	-88.333%
2026-03-23	1.8200	1.8200	1.2800	1.3000	-13.333%	94	8,939	-89.231%
2026-03-20	1.6100	1.6600	1.3000	1.5000	-16.667%	394	8,911	-90.667%
2026-03-19	1.7100	1.8000	1.5000	1.8000	-2.703%	90	8,908	-92.222%
2026-03-18	2.3700	2.3700	1.8000	1.8500	-7.500%	75	8,835	-92.432%
2026-03-17	2.0000	2.0500	1.9500	2.0000	-4.762%	234	8,781	-93.000%
2026-03-16	2.0300	2.1900	1.8800	2.1000	+5.000%	137	8,555	-93.333%
2026-03-13	2.1900	2.1900	1.9500	2.0000	-9.091%	77	8,551	-93.000%
2026-03-12	2.2000	2.2500	2.0600	2.2000	-0.452%	430	8,494	-93.636%
2026-03-11	2.2500	2.3500	2.1900	2.2100	-5.556%	64	8,883	-93.665%
2026-03-10	2.2300	2.3800	2.2300	2.3400	+2.183%	1,111	8,875	-94.017%
2026-03-09	2.0800	2.2900	1.8900	2.2900	+21.809%	710	9,905	-93.886%
2026-03-06	1.8600	2.0000	1.8500	1.8800	-7.843%	260	9,378	-92.553%
2026-03-05	2.1500	2.1500	1.9900	2.0400	-2.857%	398	9,448	-93.137%
2026-03-04	2.1400	2.2100	2.0300	2.1000	-6.667%	148	9,416	-93.333%
2026-03-03	2.0800	2.6000	2.0500	2.2500	-2.597%	90	9,475	-93.778%
2026-03-02	2.1200	2.3600	2.1200	2.3100	+1.762%	90	9,469	-93.939%
2026-02-27	2.4800	2.4800	2.1500	2.2700	-12.692%	21	9,413	-93.833%
2026-02-26	2.3800	2.6000	2.3800	2.6000	+11.588%	219	9,407	-94.615%
2026-02-25	2.4500	2.4900	2.3300	2.3300	-2.101%	58	9,419	-93.991%
2026-02-24	2.5500	2.5500	2.3000	2.3800	+10.185%	22	9,419	-94.118%
2026-02-23	2.0600	2.2000	2.0000	2.1600	+2.857%	382	9,429	-93.519%
2026-02-20	2.1000	2.1700	2.0000	2.1000	+0.962%	45	9,307	-93.333%
2026-02-19	2.2500	2.2500	2.0000	2.0800	-2.347%	15	9,280	-93.269%
2026-02-18	2.1700	2.2600	2.0100	2.1300	-1.389%	71	9,278	-93.427%
2026-02-17	2.6300	2.6300	1.9600	2.1600	-6.087%	188	9,222	-93.519%
2026-02-13	2.3600	2.4600	2.2700	2.3000	-3.361%	63	9,256	-93.913%
2026-02-12	2.5500	2.5500	2.3000	2.3800	-8.462%	246	9,256	-94.118%
2026-02-11	2.5000	2.6000	2.2600	2.6000	+3.586%	1,090	9,474	-94.615%
2026-02-10	2.4800	2.6000	2.4500	2.5100	-2.335%	126	8,430	-94.422%
2026-02-09	2.5200	2.5900	2.3300	2.5700	+2.390%	239	8,350	-94.553%
2026-02-06	2.4000	2.5900	2.2600	2.5100	+28.718%	237	8,160	-94.422%
2026-02-05	2.4300	2.5500	1.9500	1.9500	-27.778%	745	8,088	-92.821%
2026-02-04	2.9100	2.9100	2.4800	2.7000	-9.091%	111	8,517	-94.815%
2026-02-03	2.8500	2.9700	2.8000	2.9700	+11.236%	150	8,459	-95.286%
2026-02-02	3.5000	3.5000	2.6700	2.6700	-1.111%	366	8,380	-94.757%
2026-01-30	3.1000	3.1000	2.5000	2.7000	-16.409%	407	8,017	-94.815%
2026-01-29	4.1000	4.1000	3.1800	3.2300	-19.250%	384	8,118	-95.666%
2026-01-28	3.8500	4.0000	3.7500	4.0000	+8.108%	974	8,109	-96.500%
2026-01-27	3.5000	3.7500	3.2600	3.7000	+6.936%	1,085	8,931	-96.216%
2026-01-26	4.8000	4.8000	3.3500	3.4600	-25.270%	460	7,906	-95.954%
2026-01-23	4.4000	4.7500	4.0500	4.6300	+15.750%	126	7,636	-96.976%
2026-01-22	4.1500	5.1000	4.0000	4.0000	+11.111%	330	7,663	-96.500%
2026-01-21	3.7500	3.7500	3.0600	3.6000	+22.034%	301	7,795	-96.111%
2026-01-20	3.1000	3.2000	2.9000	2.9500	-3.279%	221	7,867	-95.254%
2026-01-16	3.5000	3.5000	3.0000	3.0500	-3.175%	246	7,608	-95.410%
2026-01-15	3.4500	3.6500	3.1500	3.1500	-7.353%	134	7,608	-95.556%
2026-01-14	3.1900	3.7100	3.0700	3.4000	+3.030%	144	7,516	-95.882%
2026-01-13	3.4000	3.4000	3.1500	3.3000	+4.762%	95	7,450	-95.758%
2026-01-12	2.9700	3.2500	2.9700	3.1500	+10.526%	265	7,376	-95.556%
2026-01-09	2.9700	3.1500	2.8000	2.8500	-8.065%	66	7,185	-95.088%
2026-01-08	3.2000	3.5500	2.8800	3.1000	-6.061%	45	7,142	-95.484%
2026-01-07	3.1500	3.5500	3.1500	3.3000	+1.538%	85	7,157	-95.758%
2026-01-06	3.5000	3.5500	3.1500	3.2500	+0.932%	112	7,103	-95.692%
2026-01-05	3.2500	3.6000	3.1500	3.2200	+0.625%	71	7,058	-95.652%
2026-01-02	2.6400	3.2000	2.6400	3.2000	+23.077%	255	7,024	-95.625%
2025-12-31	2.6000	2.6700	2.6000	2.6000	-1.141%	23	6,996	-94.615%
2025-12-30	2.7900	3.0000	2.5500	2.6300	-9.310%	163	6,996	-94.677%
2025-12-29	3.2000	3.2000	2.7900	2.9000	-12.121%	64	6,982	-95.172%
2025-12-26	4.0000	4.0000	3.0500	3.3000	-17.500%	62	7,002	-95.758%
2025-12-24	3.4000	4.0000	3.4000	4.0000	+13.636%	35	6,961	-96.500%
2025-12-23	3.8000	3.8000	3.4000	3.5200	-9.044%	224	6,961	-96.023%
2025-12-22	4.2000	4.2000	3.8500	3.8700	-1.023%	58	6,825	-96.382%
2025-12-19	3.4000	4.2000	3.4000	3.9100	+18.845%	66	6,812	-96.419%
2025-12-18	3.2000	3.4000	3.2000	3.2900	-0.604%	19	6,807	-95.745%
2025-12-17	3.1300	3.4000	3.1000	3.3100	+12.585%	254	6,799	-95.770%
2025-12-16	2.9200	2.9400	2.4500	2.9400	+1.379%	22	6,730	-95.238%
2025-12-15	3.2300	3.2300	2.5500	2.9000	0.000%	34	6,724	-95.172%
2025-12-12	3.3400	3.5000	2.8600	2.9000	-19.444%	130	6,713	-95.172%
2025-12-11	3.1500	3.7000	3.1500	3.6000	+12.500%	52	6,808	-96.111%
2025-12-10	3.6000	3.6000	3.2000	3.2000	-20.000%	9	6,806	-95.625%
2025-12-09	3.5000	4.0000	3.5000	4.0000	+5.263%	5	6,806	-96.500%
2025-12-08	3.9000	4.2000	3.5000	3.8000	-2.564%	61	6,809	-96.316%
2025-12-05	3.3000	4.2000	3.2000	3.9000	-2.500%	57	6,793	-96.410%
2025-12-04	3.8000	4.1000	3.7800	4.0000	0.000%	77	6,772	-96.500%
2025-12-03	3.6000	4.0000	3.5000	4.0000	+4.712%	106	6,736	-96.500%
2025-12-02	3.3900	4.0000	3.3600	3.8200	+27.333%	274	6,787	-96.335%
2025-12-01	3.8000	4.2000	2.9500	3.0000	-9.091%	158	6,639	-95.333%
2025-11-28	2.8200	3.4000	2.8200	3.3000	+41.026%	114	6,630	-95.758%
2025-11-26	2.2000	2.4500	2.2000	2.3400	+11.429%	89	6,547	-94.017%
2025-11-25	2.0000	2.1000	1.9000	2.1000	0.000%	12	6,547	-93.333%
2025-11-24	2.1100	2.1100	2.1000	2.1000	0.000%	2	6,535	-93.333%
2025-11-21	2.2000	2.2000	2.0000	2.1000	-4.545%	23	6,536	-93.333%
2025-11-20	2.6000	2.6000	2.2000	2.2000	-9.091%	20	6,534	-93.636%
2025-11-19	2.4500	2.5500	2.3500	2.4200	+0.833%	17	6,530	-94.215%
2025-11-18	1.5500	2.4000	1.5500	2.4000	+33.333%	38	6,530	-94.167%
2025-11-17	1.8900	1.8900	1.8000	1.8000	-1.639%	7	6,564	-92.222%
2025-11-14	1.9000	2.0000	1.8000	1.8300	-1.081%	87	6,567	-92.350%
2025-11-13	2.1500	2.1500	1.8000	1.8500	-11.905%	182	6,583	-92.432%
2025-11-12	2.1600	2.2500	2.1000	2.1000	-9.871%	11	6,541	-93.333%
2025-11-11	2.0000	2.5000	2.0000	2.3300	-4.898%	98	6,542	-93.991%
2025-11-10	2.6000	2.6000	2.4000	2.4500	+6.987%	173	6,461	-94.286%
2025-11-07	2.2000	2.4000	1.9500	2.2900	+6.019%	61	6,333	-93.886%
2025-11-06	2.5000	2.5000	2.1500	2.1600	-13.600%	16	6,317	-93.519%
2025-11-05	2.4900	2.5000	2.4000	2.5000	-1.961%	33	6,326	-94.400%
2025-11-04	2.7000	2.7000	2.3500	2.5500	-3.774%	42	6,331	-94.510%
2025-11-03	3.2000	3.2000	2.5800	2.6500	-14.516%	238	6,309	-94.717%
2025-10-31	3.3000	3.3000	3.1000	3.1000	0.000%	32	6,309	-95.484%
2025-10-30	3.2000	3.4000	3.1000	3.1000	+2.649%	71	6,312	-95.484%
2025-10-29	3.2000	3.2000	3.0000	3.0200	+0.667%	164	6,343	-95.364%
2025-10-28	2.9300	3.2000	2.9300	3.0000	-3.226%	31	6,336	-95.333%
2025-10-27	3.0000	3.1000	2.7500	3.1000	-6.061%	68	6,285	-95.484%
2025-10-24	3.1900	3.5000	3.1900	3.3000	0.000%	10	6,285	-95.758%
2025-10-23	3.3000	3.5000	3.2700	3.3000	+0.917%	43	6,285	-95.758%
2025-10-22	3.6100	3.6100	3.0000	3.2700	-11.622%	1,187	6,278	-95.719%
2025-10-21	6.1000	6.1000	3.6900	3.7000	-5.128%	138	7,196	-96.216%
2025-10-20	4.3000	5.5000	3.7200	3.9000	-2.500%	13	7,223	-96.410%
2025-10-17	4.1000	4.3000	3.9100	4.0000	-7.834%	94	7,225	-96.500%
2025-10-16	4.7000	4.8200	4.1000	4.3400	-14.735%	100	7,158	-96.774%
2025-10-15	6.3000	6.3000	4.9500	5.0900	-13.875%	97	7,228	-97.250%
2025-10-14	5.8000	6.1000	5.2000	5.9100	+3.684%	90	7,174	-97.631%
2025-10-13	5.0000	6.4700	5.0000	5.7000	+23.913%	218	7,177	-97.544%
2025-10-10	4.8000	5.5000	4.5000	4.6000	-2.954%	139	7,309	-96.957%
2025-10-09	5.0000	5.0000	4.5000	4.7400	+6.998%	75	7,376	-97.046%
2025-10-08	4.6000	4.7000	3.3000	4.4300	-7.708%	187	7,410	-96.840%
2025-10-07	3.6000	4.9000	3.6000	4.8000	+34.454%	202	7,651	-97.083%
2025-10-06	3.4400	3.5700	3.2000	3.5700	+8.182%	124	7,651	-96.078%
2025-10-03	3.2500	3.4500	3.0000	3.3000	+8.553%	343	7,635	-95.758%
2025-10-02	3.0000	3.1000	2.7500	3.0400	+3.754%	90	7,951	-95.395%
2025-10-01	2.7000	2.9500	2.5500	2.9300	+19.592%	59	7,890	-95.222%
2025-09-30	2.3800	2.8500	2.3800	2.4500	-5.769%	48	7,883	-94.286%
2025-09-29	2.5000	2.7000	2.5000	2.6000	+1.961%	13	7,886	-94.615%
2025-09-26	2.8000	2.8000	2.5500	2.5500	-3.409%	37	7,883	-94.510%
2025-09-25	2.2500	2.8400	2.2500	2.6400	+7.755%	46	7,846	-94.697%
2025-09-24	2.6100	2.6500	2.2000	2.4500	-5.769%	96	7,812	-94.286%
2025-09-23	2.4000	2.6500	2.3300	2.6000	+15.556%	204	7,827	-94.615%
2025-09-22	2.2000	2.3500	2.1000	2.2500	+0.897%	103	7,870	-93.778%
2025-09-19	2.1500	2.3500	2.1500	2.2300	+6.190%	87	7,849	-93.722%
2025-09-18	1.9000	2.1400	1.9000	2.1000	0.000%	152	7,797	-93.333%
2025-09-17	1.9700	2.1000	1.9700	2.1000	+1.942%	13	7,797	-93.333%
2025-09-16	2.1200	2.1200	2.0600	2.0600	+8.421%	14	7,785	-93.204%
2025-09-15	2.0000	2.0000	1.8500	1.9000	-5.000%	30	7,784	-92.632%
2025-09-12	1.8000	2.1500	1.8000	2.0000	+14.943%	37	7,778	-93.000%
2025-09-11	1.8000	1.8500	1.7400	1.7400	+1.163%	39	7,779	-91.954%
2025-09-10	1.9000	1.9000	1.7200	1.7200	-6.011%	1,073	7,809	-91.860%
2025-09-09	1.9000	1.9500	1.7500	1.8300	+1.667%	17	6,798	-92.350%
2025-09-08	1.9000	1.9100	1.7500	1.8000	0.000%	109	6,787	-92.222%
2025-09-05	1.7000	1.8000	1.7000	1.8000	-5.263%	24	6,763	-92.222%
2025-09-04	1.8500	1.9000	1.7500	1.9000	-11.215%	87	6,751	-92.632%
2025-09-03	2.0800	2.2000	1.9500	2.1400	+15.676%	87	6,674	-93.458%
2025-09-02	2.0500	2.0500	1.8500	1.8500	-5.128%	87	6,683	-92.432%
2025-08-29	1.8700	1.9500	1.8700	1.9500	+2.632%	31	6,567	-92.821%
2025-08-28	1.9500	2.0000	1.9000	1.9000	0.000%	14	6,567	-92.632%
2025-08-27	1.9500	1.9500	1.8000	1.9000	-2.564%	11	6,557	-92.632%
2025-08-26	1.7000	1.9500	1.7000	1.9500	+5.405%	48	6,558	-92.821%
2025-08-25	1.7500	1.9500	1.7500	1.8500	+8.824%	16	6,528	-92.432%
2025-08-22	1.6000	1.7500	1.6000	1.7000	+9.677%	110	6,518	-91.765%
2025-08-20	1.4700	1.6000	1.4500	1.5500	+3.333%	3,652	6,511	-90.968%
2025-08-19	1.5500	1.5700	1.4000	1.5000	-6.832%	95	3,615	-90.667%
2025-08-18	1.7000	1.7000	1.6000	1.6100	-5.294%	53	3,591	-91.304%
2025-08-15	1.8000	1.8000	1.5500	1.7000	-17.073%	1,197	3,572	-91.765%
2025-08-14	2.0500	2.0500	2.0000	2.0500	0.000%	127	4,296	-93.171%
2025-08-13	2.3000	2.3000	2.0000	2.0500	0.000%	20	4,293	-93.171%
2025-08-12	2.0200	2.0500	1.9900	2.0500	-4.651%	134	4,285	-93.171%
2025-08-11	2.3000	2.3000	2.0000	2.1500	-5.702%	51	4,291	-93.488%
2025-08-08	2.2000	2.3000	2.1000	2.2800	+7.547%	78	4,335	-93.860%
2025-08-07	2.1800	2.2200	2.1200	2.1200	+0.952%	40	4,343	-93.396%
2025-08-06	2.0000	2.2000	1.9500	2.1000	0.000%	665	4,317	-93.333%
2025-08-05	2.2500	2.3000	2.0000	2.1000	-4.977%	92	4,255	-93.333%
2025-08-04	2.9000	2.9000	2.1000	2.2100	-5.957%	201	4,200	-93.665%
2025-08-01	2.3500	2.5000	2.1700	2.3500	+0.858%	238	4,227	-94.043%
2025-07-31	2.4200	2.4900	2.3300	2.3300	-4.115%	44	4,024	-93.991%
2025-07-30	2.9000	2.9000	2.4000	2.4300	-14.737%	161	4,016	-94.239%
2025-07-29	3.3000	3.3000	2.7500	2.8500	-15.929%	137	3,918	-95.088%
2025-07-28	3.7000	3.7000	3.3400	3.3900	-8.378%	25	3,924	-95.870%
2025-07-25	3.7000	3.8000	3.6000	3.7000	-3.896%	27	3,918	-96.216%
2025-07-24	3.6000	4.1000	3.4200	3.8500	+12.245%	900	3,902	-96.364%
2025-07-23	3.3000	3.5000	3.2000	3.4300	+7.188%	101	4,759	-95.918%
2025-07-22	3.0000	3.2000	2.8500	3.2000	+4.235%	47	4,683	-95.625%
2025-07-21	3.5000	4.0000	3.0700	3.0700	-9.706%	116	4,653	-95.440%
2025-07-18	4.0000	4.0000	3.4000	3.4000	-5.556%	89	4,588	-95.882%
2025-07-17	3.5000	3.8000	3.2500	3.6000	+2.857%	206	4,595	-96.111%
2025-07-16	3.4000	3.5000	3.1500	3.5000	0.000%	78	4,655	-96.000%
2025-07-15	3.3000	3.7000	3.1800	3.5000	+6.061%	418	4,602	-96.000%
2025-07-14	2.9000	3.3000	2.5500	3.3000	+20.000%	119	4,696	-95.758%
2025-07-11	3.1000	3.1000	2.7000	2.7500	-6.780%	25	4,591	-94.909%
2025-07-10	3.1000	3.2000	2.9000	2.9500	+11.321%	295	4,579	-95.254%
2025-07-09	2.6500	2.8000	2.5600	2.6500	-5.357%	58	4,683	-94.717%
2025-07-08	3.1000	3.1000	2.6000	2.8000	+1.818%	149	4,675	-95.000%
2025-07-07	3.1000	3.3000	2.7500	2.7500	-12.698%	177	4,540	-94.909%
2025-07-03	3.1000	3.4000	2.8500	3.1500	+14.545%	258	4,341	-95.556%
2025-07-02	2.4000	2.8500	2.4000	2.7500	+14.583%	58	4,341	-94.909%
2025-07-01	2.7500	2.7500	2.2500	2.4000	-14.286%	170	4,302	-94.167%
2025-06-30	3.5000	3.6000	2.6000	2.8000	-4.110%	227	4,253	-95.000%
2025-06-27	3.2000	3.2000	2.8500	2.9200	-8.750%	53	4,044	-95.205%
2025-06-26	3.5000	3.6000	3.2000	3.2000	-8.571%	87	4,048	-95.625%
2025-06-25	3.4000	3.8600	3.4000	3.5000	+32.075%	34	4,013	-96.000%
2025-06-24	2.8000	3.4000	2.6500	2.6500	-2.930%	234	4,015	-94.717%
2025-06-23	3.4000	3.4000	2.6500	2.7300	-7.458%	210	3,812	-94.872%
2025-06-20	3.3000	3.5000	2.6500	2.9500	-3.279%	3,310	3,832	-95.254%
2025-06-18	2.2500	4.2000	2.2500	3.0500	+56.410%	519	2,242	-95.410%
2025-06-17	2.2500	2.2500	1.7300	1.9500	-11.364%	688	2,242	-92.821%
2025-06-16	1.5500	2.2000	1.5500	2.2000	+57.143%	413	1,652	-93.636%
2025-06-13	1.5000	1.5100	1.4000	1.4000	-14.634%	28	1,905	-90.000%
2025-06-12	1.7500	1.7500	1.6000	1.6400	+21.481%	39	1,904	-91.463%
2025-06-11	1.2500	1.4000	1.0000	1.3500	-3.571%	56	1,879	-89.630%
2025-06-10	1.3300	1.6000	1.3300	1.4000	+2.941%	11	1,862	-90.000%
2025-06-09	1.5000	1.5500	1.3300	1.3600	-9.333%	20	1,852	-89.706%
2025-06-06	1.5000	1.5000	1.5000	1.5000	+7.143%	46	1,842	-90.667%
2025-06-05	1.5000	1.5000	1.3700	1.4000	0.000%	4	1,826	-90.000%
2025-06-04	1.5500	1.7000	1.4000	1.4000	-15.152%	29	1,796	-90.000%
2025-06-03	1.3300	1.7500	1.3000	1.6500	+25.954%	118	1,796	-91.515%
2025-06-02	1.3000	1.3100	1.3000	1.3100	-15.484%	2	1,693	-89.313%
2025-05-30	1.4500	1.9500	1.3300	1.5500	-3.125%	158	1,691	-90.968%
2025-05-29	1.8500	1.9500	1.4600	1.6000	-3.030%	116	1,623	-91.250%
2025-05-28	1.9500	2.0000	1.6500	1.6500	-5.714%	123	1,534	-91.515%
2025-05-27	2.0000	2.0000	1.6300	1.7500	+2.941%	40	1,465	-92.000%
2025-05-23	1.5500	1.8000	1.4500	1.7000	+3.030%	72	1,450	-91.765%
2025-05-22	1.7500	1.7500	1.5300	1.6500	+10.000%	16	1,450	-91.515%
2025-05-21	1.7500	1.7500	1.5000	1.5000	-6.250%	70	1,437	-90.667%
2025-05-20	3.1000	3.1000	1.5000	1.6000	0.000%	113	1,453	-91.250%
2025-05-19	1.2500	1.6500	1.1000	1.6000	+52.381%	312	1,389	-91.250%
2025-05-16	1.4500	1.4500	1.0500	1.0500	+5.000%	920	1,231	-86.667%
2025-05-15	0.8500	1.1000	0.8500	1.0000	+11.111%	114	998	-86.000%
2025-05-14	0.8000	0.9500	0.7500	0.9000	+25.000%	660	914	-84.444%
2025-05-07	0.8500	0.8500	0.7000	0.7200	-15.294%	87	298	-80.556%
2025-05-06	0.8500	0.8500	0.8500	0.8500	0.000%	1	233	-83.529%
2025-05-05	0.8500	0.8500	0.8500	0.8500	-10.526%	18	232	-83.529%
2025-05-02	1.1500	1.1500	0.9500	0.9500	+18.750%	200	214	-85.263%
2025-05-01	1.0000	1.1500	0.8000	0.8000	-11.111%	35	114	-82.500%
2025-04-30	0.9000	0.9000	0.9000	0.9000	-23.729%	1	93	-84.444%
2025-04-29	1.1600	1.4500	1.1500	1.1800	+24.211%	36	93	-88.136%
2025-04-28	1.0100	1.0100	0.9500	0.9500	+15.854%	24	76	-85.263%
2025-04-25	1.1000	1.1000	0.8200	0.8200	-36.434%	44	67	-82.927%
2025-04-24	1.4000	1.4000	1.1000	1.2900	+115.000%	16	47	-89.147%
2025-04-23	0.6000	0.6000	0.6000	0.6000	-7.692%	10	40	-76.667%
2025-04-21	0.6500	0.6500	0.6500	0.6500	-27.778%	9	30	-78.462%
2025-04-17	0.9600	0.9600	0.9000	0.9000	0.000%	21	0	-84.444%

.dark-mode .NhPQ7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhPQ7z{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C7TMC Jan 15 2027 7.00 Call (TMC270115C00007000)option OPRA

TMC20270115C7
TMC Jan 15 2027 7.00 Call (TMC270115C00007000)
option OPRA