Dark

TMC20270115P3
TMC Jan 15 2027 3.00 Put (TMC270115P00003000)
option OPRA

EOD

Oct 1, 2026

0.3000+15.385%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.3000	0.3000	+15.385%	3	1,184	0.000%
2026-09-30	0.2600	0.2600	0.2600	0.2600	-7.143%	10	1,181	+15.385%
2026-09-29	0.2000	0.2800	0.2000	0.2800	0.000%	9	1,181	+7.143%
2026-09-28	0.2800	0.2800	0.2800	0.2800	+16.667%	5	1,172	+7.143%
2026-09-24	0.2400	0.2400	0.2400	0.2400	-36.842%	8	1,167	+25.000%
2026-09-16	0.4000	0.4000	0.3700	0.3800	+52.000%	23	1,159	-21.053%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-21.875%	3	1,156	+20.000%
2026-08-31	0.3200	0.3200	0.3200	0.3200	+23.077%	1	1,156	-6.250%
2026-08-28	0.2400	0.2600	0.2400	0.2600	-3.704%	14	1,157	+15.385%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-3.571%	8	1,151	+11.111%
2026-08-26	0.2800	0.2800	0.2800	0.2800	-6.667%	10	1,159	+7.143%
2026-08-25	0.3100	0.3100	0.3000	0.3000	-6.250%	105	1,169	0.000%
2026-08-24	0.3200	0.3200	0.3200	0.3200	+6.667%	5	1,071	-6.250%
2026-08-21	0.3700	0.3700	0.3000	0.3000	-30.233%	3	1,066	0.000%
2026-08-20	0.4300	0.4300	0.4300	0.4300	-2.273%	1	1,067	-30.233%
2026-08-19	0.4400	0.4400	0.4400	0.4400	+7.317%	1	1,067	-31.818%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,067	-26.829%
2026-08-14	0.4200	0.4200	0.4200	0.4200	+7.692%	5	1,066	-28.571%
2026-08-12	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,061	-23.077%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-30.357%	3	1,062	-23.077%
2026-07-31	0.5600	0.5600	0.5600	0.5600	-8.197%	1	1,065	-46.429%
2026-07-24	0.5800	0.6100	0.5800	0.6100	+7.018%	35	1,064	-50.820%
2026-07-21	0.5700	0.5700	0.5700	0.5700	-6.557%	1	1,029	-47.368%
2026-07-20	0.6100	0.6100	0.6100	0.6100	+17.308%	3	1,028	-50.820%
2026-07-13	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,028	-42.308%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,028	-40.000%
2026-07-07	0.5500	0.5600	0.5500	0.5600	+24.444%	151	1,029	-46.429%
2026-06-30	0.4600	0.4700	0.4500	0.4500	0.000%	401	878	-33.333%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+4.651%	2	477	-33.333%
2026-06-23	0.4300	0.4300	0.4300	0.4300	0.000%	3	475	-30.233%
2026-06-22	0.4300	0.4300	0.4300	0.4300	+4.878%	100	472	-30.233%
2026-06-18	0.4100	0.4100	0.4100	0.4100	0.000%	10	536	-26.829%
2026-06-12	0.4100	0.4100	0.4100	0.4100	-10.870%	1	536	-26.829%
2026-06-11	0.4800	0.4800	0.4600	0.4600	+12.195%	100	536	-34.783%
2026-05-19	0.4100	0.4100	0.4100	0.4100	+2.500%	102	465	-26.829%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+2.564%	2	465	-25.000%
2026-05-06	0.3900	0.3900	0.3900	0.3900	-22.000%	1	467	-23.077%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+2.041%	1	467	-40.000%
2026-04-21	0.4900	0.4900	0.4900	0.4900	-18.333%	40	467	-38.776%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-4.762%	1	467	-50.000%
2026-03-25	0.6300	0.6300	0.6300	0.6300	+12.500%	2	466	-52.381%
2026-03-23	0.5600	0.5600	0.5600	0.5600	+9.804%	40	464	-46.429%
2026-03-18	0.5100	0.5100	0.5100	0.5100	-10.526%	1	432	-41.176%
2026-03-05	0.5700	0.5700	0.5700	0.5700	-1.724%	1	433	-47.368%
2026-03-04	0.5800	0.5800	0.5800	0.5800	+45.000%	1	432	-48.276%
2026-02-20	0.4000	0.4000	0.4000	0.4000	-46.667%	1	432	-25.000%
2026-02-17	0.7500	0.7500	0.7500	0.7500	+50.000%	1	433	-60.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	+51.515%	10	433	-40.000%
2026-01-29	0.3300	0.3300	0.3300	0.3300	-50.746%	1	428	-9.091%
2026-01-02	0.6700	0.6700	0.6700	0.6700	-21.176%	5	427	-55.224%
2025-12-23	0.8500	0.8500	0.8500	0.8500	+13.333%	1	432	-64.706%
2025-12-02	0.7500	0.7500	0.7500	0.7500	0.000%	1	431	-60.000%
2025-11-13	0.7500	0.7500	0.7500	0.7500	-6.250%	2	431	-60.000%
2025-11-07	0.8000	0.8000	0.8000	0.8000	+60.000%	14	431	-62.500%
2025-10-10	0.5000	0.5000	0.5000	0.5000	+25.000%	6	417	-40.000%
2025-10-07	0.4000	0.4000	0.4000	0.4000	-29.825%	7	414	-25.000%
2025-10-06	0.5700	0.5700	0.5700	0.5700	-18.571%	1	414	-47.368%
2025-09-25	0.7000	0.7000	0.7000	0.7000	-10.256%	8	414	-57.143%
2025-09-17	0.7800	0.7800	0.7800	0.7800	-2.500%	1	414	-61.538%
2025-09-15	0.8500	0.8500	0.8000	0.8000	-6.977%	25	413	-62.500%
2025-08-19	0.8600	0.8600	0.8600	0.8600	+14.667%	1	430	-65.116%
2025-08-14	0.7500	0.7500	0.7500	0.7500	-21.053%	8	430	-60.000%
2025-08-06	0.9600	0.9600	0.9500	0.9500	+5.556%	16	422	-68.421%
2025-08-05	0.9000	0.9000	0.9000	0.9000	-3.226%	10	420	-66.667%
2025-08-04	0.9300	0.9300	0.9300	0.9300	+5.682%	1	410	-67.742%
2025-08-01	0.8200	0.9000	0.8000	0.8800	+15.789%	7	409	-65.909%
2025-07-29	0.7600	0.7600	0.7600	0.7600	+1.333%	10	409	-60.526%
2025-07-24	0.7500	0.7500	0.7500	0.7500	0.000%	3	399	-60.000%
2025-07-15	0.8500	0.8500	0.7500	0.7500	-13.793%	29	399	-60.000%
2025-07-14	0.8700	0.8700	0.8700	0.8700	-6.452%	5	389	-65.517%
2025-06-20	0.9300	0.9300	0.9300	0.9300	+3.333%	2	394	-67.742%
2025-06-18	0.9300	0.9300	0.9000	0.9000	-14.286%	13	397	-66.667%
2025-06-16	1.0500	1.0500	1.0500	1.0500	-4.545%	1	397	-71.429%
2025-06-13	1.1000	1.1000	1.1000	1.1000	-8.333%	2	398	-72.727%
2025-06-12	1.2000	1.2000	1.2000	1.2000	-11.111%	5	399	-75.000%
2025-06-06	1.1200	1.3500	1.1000	1.3500	+6.299%	56	399	-77.778%
2025-06-04	1.2700	1.2700	1.2700	1.2700	+12.389%	6	373	-76.378%
2025-05-29	1.1300	1.1300	1.1300	1.1300	+2.727%	1	373	-73.451%
2025-05-28	1.1000	1.1000	1.1000	1.1000	-12.000%	1	373	-72.727%
2025-05-27	1.2000	1.2500	1.2000	1.2500	+3.306%	150	373	-76.000%
2025-05-23	1.4000	1.4500	1.2100	1.2100	+6.140%	196	376	-75.207%
2025-05-22	1.1400	1.1400	1.1400	1.1400	-2.564%	2	376	-73.684%
2025-05-20	1.0900	1.1700	1.0500	1.1700	-4.098%	15	376	-74.359%
2025-05-19	1.4000	1.4000	1.1600	1.2200	-10.294%	116	366	-75.410%
2025-05-16	1.4200	1.4200	1.3600	1.3600	-7.483%	540	320	-77.941%
2025-05-15	1.4700	1.9500	1.4700	1.4700	+5.000%	30	50	-79.592%
2025-05-08	1.4000	1.4000	1.4000	1.4000	0.000%	5	20	-78.571%
2025-05-05	1.3900	1.4000	1.3900	1.4000	-1.408%	4	20	-78.571%
2025-04-30	1.4200	1.4200	1.4200	1.4200	-8.387%	5	16	-78.873%
2025-04-24	1.6100	1.6100	1.5000	1.5500	-16.216%	15	16	-80.645%
2025-03-14	1.8500	1.8500	1.8500	1.8500	-15.138%	2	3	-83.784%
2025-01-06	2.1800	2.1800	2.1800	2.1800	0.000%	2	2	-86.239%

.dark-mode .l9YCTp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9YCTp{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115P3TMC Jan 15 2027 3.00 Put (TMC270115P00003000)option OPRA

TMC20270115P3
TMC Jan 15 2027 3.00 Put (TMC270115P00003000)
option OPRA