Dark

TMC20270115C8
TMC Jan 15 2027 8.00 Call (TMC270115C00008000)
option OPRA

EOD

Oct 1, 2026

0.0900-18.182%(-0.0200)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.2100	0.0900	0.0900	-18.182%	226	5,774	0.000%
2026-09-30	0.1500	0.1500	0.1100	0.1100	0.000%	10	5,804	-18.182%
2026-09-29	0.1100	0.2300	0.0700	0.1100	0.000%	593	5,799	-18.182%
2026-09-28	0.2300	0.2300	0.0300	0.1100	-15.385%	103	5,807	-18.182%
2026-09-25	0.1500	0.2500	0.0900	0.1300	-35.000%	534	5,899	-30.769%
2026-09-22	0.0900	0.2000	0.0900	0.2000	+25.000%	53	5,861	-55.000%
2026-09-21	0.1400	0.1900	0.1300	0.1600	+45.455%	1,037	5,867	-43.750%
2026-09-18	0.1100	0.1200	0.1000	0.1100	-26.667%	605	4,970	-18.182%
2026-09-17	0.1500	0.1500	0.1400	0.1500	+7.143%	22	4,987	-40.000%
2026-09-16	0.1700	0.1700	0.1400	0.1400	-6.667%	9	5,002	-35.714%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-16.667%	5	5,000	-40.000%
2026-09-14	0.1700	0.1900	0.1700	0.1800	-5.263%	22	4,995	-50.000%
2026-09-11	0.2100	0.2100	0.1800	0.1900	-17.391%	3,360	4,999	-52.632%
2026-09-10	0.2400	0.2400	0.2300	0.2300	-11.538%	4	6,453	-60.870%
2026-09-09	0.3100	0.3600	0.2600	0.2600	-18.750%	39	6,453	-65.385%
2026-09-08	0.3500	0.3500	0.3200	0.3200	-23.810%	47	6,458	-71.875%
2026-09-03	0.4000	0.4200	0.3800	0.4200	-10.638%	14	6,453	-78.571%
2026-09-02	0.4000	0.4700	0.3900	0.4700	+17.500%	26	6,451	-80.851%
2026-09-01	0.4000	0.4000	0.3900	0.4000	-14.894%	117	6,458	-77.500%
2026-08-31	0.4900	0.4900	0.4200	0.4700	-32.857%	45	6,500	-80.851%
2026-08-28	0.7000	0.7000	0.7000	0.7000	+2.941%	2	6,492	-87.143%
2026-08-27	0.6200	0.6800	0.6100	0.6800	+17.241%	41	6,492	-86.765%
2026-08-26	0.6600	0.6700	0.5800	0.5800	-14.706%	7	6,466	-84.483%
2026-08-25	0.5800	0.6800	0.5000	0.6800	+36.000%	138	6,465	-86.765%
2026-08-24	0.5000	0.6100	0.5000	0.5000	-12.281%	1,153	6,377	-82.000%
2026-08-21	0.3200	0.6300	0.3200	0.5700	+90.000%	336	5,386	-84.211%
2026-08-20	0.2300	0.3100	0.2300	0.3000	0.000%	1,998	5,063	-70.000%
2026-08-19	0.2600	0.3000	0.2600	0.3000	+7.143%	3	3,441	-70.000%
2026-08-18	0.2800	0.2800	0.2800	0.2800	+12.000%	5	3,439	-67.857%
2026-08-17	0.2500	0.2700	0.2500	0.2500	-13.793%	7	3,439	-64.000%
2026-08-14	0.3700	0.3700	0.2900	0.2900	-35.556%	6	3,436	-68.966%
2026-08-13	0.4500	0.4500	0.4500	0.4500	-13.462%	5	3,432	-80.000%
2026-08-12	0.5200	0.5200	0.5200	0.5200	-3.704%	5	3,432	-82.692%
2026-08-10	0.4000	0.5500	0.4000	0.5400	+35.000%	35	3,427	-83.333%
2026-08-06	0.4100	0.4100	0.4000	0.4000	+8.108%	10	3,415	-77.500%
2026-08-05	0.3500	0.4000	0.3500	0.3700	+5.714%	5	3,414	-75.676%
2026-08-04	0.3400	0.3500	0.3400	0.3500	+34.615%	16	3,412	-74.286%
2026-08-03	0.2700	0.2700	0.2600	0.2600	-7.143%	2	3,411	-65.385%
2026-07-30	0.2800	0.2800	0.2800	0.2800	+12.000%	10	3,410	-67.857%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-21.875%	215	3,410	-64.000%
2026-07-28	0.3200	0.3200	0.3200	0.3200	0.000%	1	3,303	-71.875%
2026-07-27	0.3300	0.3300	0.3200	0.3200	-3.030%	14	3,303	-71.875%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-17.500%	4	3,313	-72.727%
2026-07-22	0.4000	0.4000	0.4000	0.4000	0.000%	7	3,317	-77.500%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+14.286%	5	3,316	-77.500%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-5.405%	1	3,316	-74.286%
2026-07-17	0.3700	0.3800	0.3100	0.3700	0.000%	107	3,315	-75.676%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-27.451%	72	3,212	-75.676%
2026-07-14	0.5100	0.5100	0.5100	0.5100	+18.605%	1	3,212	-82.353%
2026-07-13	0.4300	0.4300	0.4300	0.4300	-10.417%	15	3,212	-79.070%
2026-07-09	0.4800	0.4800	0.4800	0.4800	+9.091%	4	3,225	-81.250%
2026-07-08	0.4200	0.4400	0.4200	0.4400	-2.222%	19	3,223	-79.545%
2026-07-07	0.4300	0.4500	0.4300	0.4500	-15.094%	3	3,223	-80.000%
2026-07-02	0.6000	0.6000	0.5300	0.5300	-11.667%	13	3,220	-83.019%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+13.208%	18	3,220	-85.000%
2026-06-29	0.5300	0.5300	0.5300	0.5300	-8.621%	1	3,208	-83.019%
2026-06-26	0.5800	0.5800	0.5800	0.5800	-7.937%	6	3,208	-84.483%
2026-06-25	0.6200	0.7100	0.5900	0.6300	-12.500%	691	3,208	-85.714%
2026-06-23	0.7200	0.7200	0.7200	0.7200	-17.241%	1	3,484	-87.500%
2026-06-22	0.9000	0.9000	0.8700	0.8700	-4.396%	12	3,485	-89.655%
2026-06-18	0.9000	1.0200	0.8800	0.9100	-10.784%	15	3,496	-90.110%
2026-06-16	0.9900	1.0200	0.9900	1.0200	-9.735%	58	3,496	-91.176%
2026-06-12	0.9700	1.1300	0.9700	1.1300	+29.885%	4	3,542	-92.035%
2026-06-10	0.8700	0.8700	0.8700	0.8700	-6.452%	4	3,542	-89.655%
2026-06-09	0.8100	0.9300	0.8100	0.9300	-11.429%	518	3,538	-90.323%
2026-06-08	1.0000	1.0500	1.0000	1.0500	0.000%	11	3,958	-91.429%
2026-06-05	1.2600	1.2600	0.9900	1.0500	-28.571%	6	3,950	-91.429%
2026-06-04	1.4700	1.4700	1.4700	1.4700	-0.676%	2	3,944	-93.878%
2026-06-03	1.5700	1.5700	1.4800	1.4800	-13.953%	4	3,942	-93.919%
2026-06-02	1.7300	1.8000	1.7000	1.7200	+4.242%	70	3,943	-94.767%
2026-06-01	1.4800	1.8200	1.4800	1.6500	+1.852%	122	3,976	-94.545%
2026-05-29	1.5000	1.6200	1.2700	1.6200	+8.000%	4	4,041	-94.444%
2026-05-28	1.3300	1.8900	1.3300	1.5000	+18.110%	859	4,039	-94.000%
2026-05-27	1.2000	1.2700	1.2000	1.2700	+3.252%	420	3,470	-92.913%
2026-05-26	1.2200	1.2500	1.2200	1.2300	+6.957%	29	3,090	-92.683%
2026-05-22	1.0600	1.1500	1.0600	1.1500	+10.577%	420	3,067	-92.174%
2026-05-21	1.0400	1.0900	0.9600	1.0400	+6.122%	49	3,371	-91.346%
2026-05-20	1.0100	1.0100	0.9600	0.9800	+6.522%	110	3,371	-90.816%
2026-05-19	0.9900	1.0600	0.8400	0.9200	-5.155%	458	3,246	-90.217%
2026-05-18	1.1100	1.1100	0.9200	0.9700	-14.912%	607	3,246	-90.722%
2026-05-15	1.2100	1.2100	1.1000	1.1400	-17.391%	222	3,246	-92.105%
2026-05-14	1.2100	1.3800	1.1300	1.3800	+7.812%	94	2,551	-93.478%
2026-05-13	1.2700	1.2800	1.2700	1.2800	+3.226%	2	2,476	-92.969%
2026-05-12	1.4100	1.4100	1.2000	1.2400	-14.483%	14	2,476	-92.742%
2026-05-11	1.4700	1.4700	1.4500	1.4500	+9.023%	54	2,476	-93.793%
2026-05-08	1.4100	1.4300	1.1100	1.3300	+3.906%	25	2,406	-93.233%
2026-05-07	1.5500	1.6300	1.2800	1.2800	-17.419%	2,059	2,401	-92.969%
2026-05-06	1.3500	1.5600	1.3300	1.5500	+51.961%	174	361	-94.194%
2026-05-05	1.1300	1.1300	1.0200	1.0200	-7.273%	18	241	-91.176%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+15.789%	2	238	-91.818%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-9.524%	2	238	-90.526%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-5.405%	2	238	-91.429%
2026-04-24	1.0500	1.1500	0.9600	1.1100	-5.932%	24	238	-91.892%
2026-04-23	1.2800	1.2800	1.1800	1.1800	-16.312%	57	218	-92.373%
2026-04-22	1.4100	1.4100	1.4100	1.4100	+17.500%	1	179	-93.617%
2026-04-21	1.3300	1.3300	1.2000	1.2000	-5.512%	23	164	-92.500%
2026-04-20	1.2700	1.2700	1.2700	1.2700	+7.627%	1	164	-92.913%
2026-04-17	1.2300	1.3000	1.1800	1.1800	+6.306%	163	164	-92.373%
2026-04-16	1.1100	1.1100	1.1100	1.1100	0.000%	1	0	-91.892%

.dark-mode .tkLj59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkLj59{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115C8TMC Jan 15 2027 8.00 Call (TMC270115C00008000)option OPRA

TMC20270115C8
TMC Jan 15 2027 8.00 Call (TMC270115C00008000)
option OPRA