Dark

TMC20270115P4
TMC Jan 15 2027 4.00 Put (TMC270115P00004000)
option OPRA

EOD

Aug 5, 2026

1.00-15.254%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0100	1.0100	1.0000	1.0000	-15.254%	2	1,570	0.000%
2026-08-03	1.1800	1.1800	1.1800	1.1800	+10.280%	1	1,572	-15.254%
2026-07-21	1.0700	1.0700	1.0700	1.0700	-9.322%	2	1,571	-6.542%
2026-07-20	1.1900	1.1900	1.1800	1.1800	-0.840%	5	1,569	-15.254%
2026-07-17	1.1900	1.2000	1.1900	1.1900	+9.174%	421	1,568	-15.966%
2026-07-16	1.1000	1.1000	1.0900	1.0900	+5.825%	3	1,943	-8.257%
2026-07-15	1.0100	1.0300	1.0100	1.0300	-0.962%	3	1,942	-2.913%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-2.804%	1	1,939	-3.846%
2026-07-13	1.0700	1.0700	1.0700	1.0700	+10.309%	1	1,938	-6.542%
2026-07-10	1.0700	1.0700	0.9700	0.9700	-14.912%	5	1,937	+3.093%
2026-07-08	1.0400	1.1400	1.0400	1.1400	+3.636%	403	1,936	-12.281%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,536	-9.091%
2026-07-06	1.0600	1.0700	1.0000	1.0000	0.000%	10	1,535	0.000%
2026-07-02	0.9600	1.0000	0.9600	1.0000	+5.263%	11	1,527	0.000%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-12.037%	1	1,527	+5.263%
2026-06-29	1.0000	1.1400	1.0000	1.0800	+8.000%	5	1,526	-7.407%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+2.041%	10	1,526	0.000%
2026-06-25	0.9800	0.9800	0.9800	0.9800	+12.644%	10	1,516	+2.041%
2026-06-23	0.8700	0.8700	0.8700	0.8700	+2.353%	1	1,526	+14.943%
2026-06-18	0.8500	0.8500	0.8500	0.8500	+6.250%	20	1,505	+17.647%
2026-06-16	0.8000	0.8000	0.8000	0.8000	+2.564%	6	1,505	+25.000%
2026-06-15	0.7800	0.7800	0.7800	0.7800	-17.895%	100	1,579	+28.205%
2026-06-11	0.9500	0.9500	0.9500	0.9500	0.000%	100	1,579	+5.263%
2026-06-10	0.9400	0.9500	0.9400	0.9500	+26.667%	102	1,562	+5.263%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,512	+33.333%
2026-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	9	1,512	+42.857%
2026-05-28	0.7700	0.7700	0.7000	0.7000	-9.091%	13	1,512	+42.857%
2026-05-22	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,515	+29.870%
2026-05-11	0.7500	0.7500	0.7300	0.7500	-3.846%	22	1,515	+33.333%
2026-05-08	0.7800	0.7800	0.7800	0.7800	-4.878%	220	1,497	+28.205%
2026-05-07	0.8200	0.8200	0.8200	0.8200	-18.000%	3	1,277	+21.951%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+8.696%	2	1,280	0.000%
2026-04-27	0.9600	0.9600	0.9000	0.9200	-2.128%	6	1,278	+8.696%
2026-04-16	0.9400	0.9400	0.9400	0.9400	-5.051%	200	1,275	+6.383%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-6.604%	1	1,328	+1.010%
2026-04-14	1.0600	1.0600	1.0600	1.0600	+0.952%	2	1,328	-5.660%
2026-04-13	1.0500	1.0500	1.0500	1.0500	-4.545%	2	1,326	-4.762%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-16.667%	1	1,328	-9.091%
2026-03-30	1.3200	1.3200	1.3200	1.3200	+1.538%	10	1,329	-24.242%
2026-03-27	1.1500	1.3000	1.1500	1.3000	+15.044%	13	1,324	-23.077%
2026-03-24	1.1200	1.1300	1.1200	1.1300	+7.619%	412	1,317	-11.504%
2026-03-20	1.0100	1.1000	1.0100	1.0500	+7.143%	67	905	-4.762%
2026-03-19	0.9800	0.9800	0.9800	0.9800	+7.692%	2	848	+2.041%
2026-03-13	0.9100	0.9100	0.9100	0.9100	-4.211%	1	850	+9.890%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+5.556%	1	849	+5.263%
2026-02-25	0.9500	0.9500	0.9000	0.9000	-12.621%	12	847	+11.111%
2026-02-23	1.0300	1.0300	1.0300	1.0300	-6.364%	1	847	-2.913%
2026-02-17	1.1000	1.1000	1.1000	1.1000	+6.796%	1	846	-9.091%
2026-02-04	1.0300	1.0300	1.0300	1.0300	+9.574%	3	845	-2.913%
2026-02-02	0.9400	0.9400	0.9400	0.9400	+4.444%	1	848	+6.383%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+4.651%	2	847	+11.111%
2026-01-29	0.8600	0.8600	0.8600	0.8600	-2.273%	5	849	+16.279%
2026-01-27	0.8800	0.8800	0.8800	0.8800	-2.222%	1	844	+13.636%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-5.263%	4	845	+11.111%
2026-01-08	0.9500	0.9500	0.9500	0.9500	-13.636%	1	849	+5.263%
2025-12-22	1.1000	1.1000	1.1000	1.1000	+29.412%	4	850	-9.091%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-32.000%	1	846	+17.647%
2025-12-01	1.4000	1.4000	1.2500	1.2500	-10.714%	16	845	-20.000%
2025-11-18	1.4000	1.4000	1.4000	1.4000	0.000%	5	844	-28.571%
2025-11-14	1.6500	1.6500	1.3900	1.4000	+12.903%	21	839	-28.571%
2025-11-12	1.2400	1.2400	1.2400	1.2400	-8.148%	1	845	-19.355%
2025-11-10	1.3500	1.3500	1.3500	1.3500	+3.846%	1	845	-25.926%
2025-11-07	1.2700	1.3000	1.2700	1.3000	+8.333%	4	845	-23.077%
2025-11-04	1.2000	1.2000	1.2000	1.2000	+2.564%	1	843	-16.667%
2025-11-03	1.1700	1.1700	1.1700	1.1700	+9.346%	1	842	-14.530%
2025-10-31	1.0000	1.1400	1.0000	1.0700	+15.054%	33	842	-6.542%
2025-10-22	0.9300	0.9300	0.9300	0.9300	-7.000%	1	831	+7.527%
2025-10-16	1.0000	1.0000	1.0000	1.0000	0.000%	5	830	0.000%
2025-10-14	1.0000	1.0000	1.0000	1.0000	0.000%	5	830	0.000%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+11.111%	175	830	0.000%
2025-10-07	0.9000	0.9000	0.9000	0.9000	-30.769%	15	1,005	+11.111%
2025-09-16	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,005	-23.077%
2025-09-12	1.2500	1.2500	1.2500	1.2500	-3.846%	4	1,006	-20.000%
2025-09-11	1.3000	1.4100	1.3000	1.3000	-3.704%	170	1,002	-23.077%
2025-08-27	1.4000	1.4000	1.3500	1.3500	-8.163%	123	852	-25.926%
2025-08-22	1.4700	1.4700	1.4700	1.4700	-3.289%	1	729	-31.973%
2025-08-15	1.5000	1.5200	1.4800	1.5200	+8.571%	3	728	-34.211%
2025-08-11	1.4000	1.4000	1.4000	1.4000	+18.644%	20	725	-28.571%
2025-07-29	1.1800	1.1800	1.1800	1.1800	+2.609%	1	706	-15.254%
2025-07-24	1.1500	1.1500	1.1500	1.1500	-11.538%	10	707	-13.043%
2025-07-21	1.3000	1.3000	1.3000	1.3000	-2.985%	6	717	-23.077%
2025-07-16	1.3000	1.3500	1.3000	1.3400	-0.741%	314	717	-25.373%
2025-07-14	1.4400	1.4400	1.3500	1.3500	+1.504%	20	840	-25.926%
2025-07-11	1.3300	1.3300	1.3300	1.3300	-1.481%	1	835	-24.812%
2025-07-10	1.3500	1.3500	1.3500	1.3500	-11.184%	17	834	-25.926%
2025-07-01	1.5200	1.5200	1.5200	1.5200	+7.801%	1	821	-34.211%
2025-06-30	1.4200	1.4500	1.4100	1.4100	+0.714%	21	820	-29.078%
2025-06-27	1.4000	1.4000	1.4000	1.4000	+27.273%	2	839	-28.571%
2025-06-26	1.5400	1.5400	1.1000	1.1000	-26.667%	7	837	-9.091%
2025-06-23	2.0000	2.0000	1.5000	1.5000	0.000%	2	830	-33.333%
2025-06-18	1.5000	1.5000	1.5000	1.5000	-13.295%	1	831	-33.333%
2025-06-16	1.7300	1.7300	1.7300	1.7300	+0.581%	11	831	-42.197%
2025-06-12	1.7200	1.7200	1.7200	1.7200	-3.911%	1	842	-41.860%
2025-06-09	1.6500	1.7900	1.6500	1.7900	-8.205%	56	841	-44.134%
2025-06-05	1.9000	1.9500	1.9000	1.9500	+5.405%	75	785	-48.718%
2025-06-04	1.8500	1.8500	1.8500	1.8500	-1.070%	10	822	-45.946%
2025-06-02	1.8700	1.8700	1.8700	1.8700	+3.889%	4	822	-46.524%
2025-05-28	1.8000	1.8000	1.8000	1.8000	+24.138%	30	818	-44.444%
2025-05-27	1.4500	1.4500	1.4500	1.4500	-27.861%	750	788	-31.034%
2025-05-23	2.0100	2.0100	2.0100	2.0100	+12.921%	70	40	-50.249%
2025-05-21	1.7800	1.7800	1.7800	1.7800	-32.830%	35	40	-43.820%
2025-04-14	2.6500	2.6500	2.6500	2.6500	0.000%	1	5	-62.264%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-3.636%	2	4	-62.264%
2025-02-28	2.7500	2.7500	2.7500	2.7500	-2.482%	2	3	-63.636%
2025-01-17	2.7600	2.8200	2.7600	2.8200	0.000%	4	0	-64.539%

.dark-mode .H8fGMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8fGMn{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115P4TMC Jan 15 2027 4.00 Put (TMC270115P00004000)option OPRA

TMC20270115P4
TMC Jan 15 2027 4.00 Put (TMC270115P00004000)
option OPRA