Dark

TMC20270115P5.5
TMC Jan 15 2027 5.50 Put (TMC270115P00005500)
option OPRA

Inactive

Jul 28, 2026

2.40+6.667%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.4000	2.4000	2.4000	2.4000	+6.667%	3	1,822	0.000%
2026-07-21	2.2500	2.2500	2.2500	2.2500	+5.634%	10	1,825	+6.667%
2026-07-13	2.1300	2.1300	2.1300	2.1300	+7.035%	5	1,815	+12.676%
2026-07-01	1.9900	1.9900	1.9900	1.9900	+43.165%	20	1,810	+20.603%
2026-05-28	1.4500	1.4500	1.3900	1.3900	-11.465%	105	1,810	+72.662%
2026-05-26	1.5700	1.5700	1.5700	1.5700	-13.260%	33	1,715	+52.866%
2026-05-20	1.8100	1.8100	1.8100	1.8100	+8.383%	3	1,715	+32.597%
2026-05-13	1.6600	1.6700	1.6600	1.6700	+9.868%	32	1,712	+43.713%
2026-05-11	1.5200	1.5200	1.5200	1.5200	-10.059%	1	1,712	+57.895%
2026-05-08	1.6900	1.6900	1.6900	1.6900	+9.032%	1	1,712	+42.012%
2026-05-06	1.5500	1.5500	1.5500	1.5500	-12.429%	1	1,712	+54.839%
2026-04-22	1.7700	1.7700	1.7700	1.7700	-18.807%	5	1,712	+35.593%
2026-04-10	2.1800	2.1800	2.1800	2.1800	+6.341%	35	1,717	+10.092%
2026-04-08	2.0500	2.0500	2.0500	2.0500	-6.818%	5	1,717	+17.073%
2026-04-07	2.2200	2.2200	2.2000	2.2000	+15.789%	2	1,721	+9.091%
2026-03-20	1.9000	1.9000	1.9000	1.9000	+11.111%	13	1,722	+26.316%
2026-03-17	1.7100	1.7100	1.7100	1.7100	+1.183%	22	1,722	+40.351%
2026-03-10	1.6900	1.6900	1.6900	1.6900	-5.587%	1	1,722	+42.012%
2026-03-09	1.8500	1.8500	1.7900	1.7900	-4.787%	95	1,723	+34.078%
2026-03-06	1.9200	1.9500	1.8800	1.8800	+1.622%	272	1,630	+27.660%
2026-03-05	1.8200	1.8500	1.8200	1.8500	+5.114%	6	1,364	+29.730%
2026-03-04	1.7800	1.7800	1.7500	1.7600	+1.734%	467	1,364	+36.364%
2026-03-03	1.7300	1.7300	1.7300	1.7300	-7.487%	5	897	+38.728%
2026-02-23	1.9000	1.9000	1.8700	1.8700	-4.103%	301	892	+28.342%
2026-02-17	1.9500	1.9500	1.9500	1.9500	+2.632%	4	1,191	+23.077%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+13.095%	50	1,137	+26.316%
2026-02-03	1.7000	1.7200	1.6500	1.6800	-4.000%	117	1,137	+42.857%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+16.667%	1	1,059	+37.143%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+25.000%	1	1,058	+60.000%
2026-01-22	1.2000	1.2000	1.2000	1.2000	-28.994%	250	1,058	+100.000%
2026-01-09	1.6900	1.6900	1.6900	1.6900	-23.182%	13	808	+42.012%
2025-12-30	2.0500	2.2000	2.0500	2.2000	+17.021%	31	808	+9.091%
2025-12-26	1.8800	1.8800	1.8800	1.8800	-6.000%	200	837	+27.660%
2025-12-04	2.0000	2.0000	2.0000	2.0000	-6.977%	1	705	+20.000%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-2.715%	1	706	+11.628%
2025-12-02	2.2100	2.2100	2.2100	2.2100	-3.070%	10	706	+8.597%
2025-12-01	2.2500	2.2800	2.2500	2.2800	-6.939%	7	706	+5.263%
2025-11-21	2.4500	2.4500	2.4500	2.4500	-2.000%	10	705	-2.041%
2025-11-18	2.5000	2.5000	2.5000	2.5000	+10.132%	1	698	-4.000%
2025-11-14	2.2700	2.2700	2.2700	2.2700	+0.889%	3	697	+5.727%
2025-11-06	2.2000	2.2500	2.2000	2.2500	+16.580%	15	694	+6.667%
2025-10-31	1.9300	1.9300	1.9300	1.9300	+5.464%	3	684	+24.352%
2025-10-22	1.8300	1.8300	1.8300	1.8300	-3.684%	1	684	+31.148%
2025-10-17	1.9000	1.9000	1.8200	1.9000	+10.465%	121	684	+26.316%
2025-10-16	1.7200	1.7200	1.7200	1.7200	+10.256%	1	735	+39.535%
2025-10-13	1.5600	1.5600	1.5600	1.5600	+0.645%	10	734	+53.846%
2025-10-10	1.6000	1.6000	1.5500	1.5500	-11.429%	105	724	+54.839%
2025-10-06	1.7500	1.7500	1.7500	1.7500	-2.778%	10	824	+37.143%
2025-10-03	1.8500	1.8500	1.8000	1.8000	-2.703%	160	814	+33.333%
2025-10-02	1.8500	1.8500	1.8500	1.8500	-9.756%	49	654	+29.730%
2025-09-30	2.0500	2.0500	2.0500	2.0500	+2.500%	1	605	+17.073%
2025-09-29	2.0900	2.0900	2.0000	2.0000	-2.439%	137	604	+20.000%
2025-09-26	2.0500	2.0500	2.0500	2.0500	-8.072%	1	469	+17.073%
2025-09-22	2.2500	2.2500	2.2300	2.2300	-0.889%	8	468	+7.623%
2025-09-15	2.2500	2.2500	2.2500	2.2500	-5.063%	10	467	+6.667%
2025-09-12	2.3700	2.3700	2.3700	2.3700	+0.424%	3	457	+1.266%
2025-09-11	2.4000	2.4000	2.3600	2.3600	-2.479%	10	457	+1.695%
2025-09-10	2.3100	2.4200	2.3100	2.4200	+1.255%	2	467	-0.826%
2025-09-08	2.3000	2.3900	2.3000	2.3900	+1.702%	129	467	+0.418%
2025-09-04	2.3500	2.3500	2.3500	2.3500	+5.856%	3	340	+2.128%
2025-09-03	2.2200	2.2200	2.2200	2.2200	-5.532%	1	337	+8.108%
2025-09-02	2.3500	2.3500	2.3500	2.3500	-11.321%	106	337	+2.128%
2025-08-20	2.6500	2.6500	2.6500	2.6500	+0.379%	1	239	-9.434%
2025-08-19	2.6400	2.6400	2.6400	2.6400	+3.125%	3	239	-9.091%
2025-08-15	2.5600	2.5600	2.5600	2.5600	+4.490%	4	236	-6.250%
2025-08-14	2.4500	2.4500	2.4500	2.4500	-0.810%	10	237	-2.041%
2025-08-13	2.4700	2.4700	2.4700	2.4700	-3.137%	1	231	-2.834%
2025-08-06	2.5400	2.5500	2.5400	2.5500	+2.000%	5	232	-5.882%
2025-08-04	2.3000	2.5000	2.3000	2.5000	+1.215%	2	234	-4.000%
2025-08-01	2.4500	2.5000	2.4500	2.4700	+5.106%	23	233	-2.834%
2025-07-31	2.3700	2.3700	2.3500	2.3500	+6.335%	5	223	+2.128%
2025-07-29	2.2100	2.2200	2.2000	2.2100	+14.508%	10	218	+8.597%
2025-07-24	1.9300	1.9300	1.9300	1.9300	-10.233%	5	228	+24.352%
2025-07-17	2.0900	2.1500	2.0900	2.1500	-4.444%	4	223	+11.628%
2025-07-16	2.2500	2.2500	2.2500	2.2500	-3.846%	10	223	+6.667%
2025-07-14	2.2600	2.3400	2.2600	2.3400	+1.739%	201	226	+2.564%
2025-07-10	2.3000	2.3000	2.3000	2.3000	-2.954%	1	25	+4.348%
2025-07-08	2.3700	2.3700	2.3700	2.3700	-1.250%	2	25	+1.266%
2025-06-30	2.4000	2.4000	2.4000	2.4000	-13.669%	3	23	0.000%
2025-06-23	2.7800	2.7800	2.7800	2.7800	+11.200%	1	20	-13.669%
2025-06-18	2.5000	2.5000	2.5000	2.5000	+2.041%	11	17	-4.000%
2025-06-16	2.1500	2.7500	2.1500	2.4500	-18.333%	30	17	-2.041%
2025-05-28	3.0000	3.0000	3.0000	3.0000	-9.091%	1	8	-20.000%
2025-05-16	3.3000	3.3000	3.3000	3.3000	-5.714%	2	7	-27.273%
2025-05-14	3.5000	3.5000	3.5000	3.5000	+2.941%	2	6	-31.429%
2025-05-07	3.4000	3.4000	3.4000	3.4000	+3.030%	1	4	-29.412%
2025-04-24	3.3000	3.3000	3.3000	3.3000	-13.158%	2	3	-27.273%
2025-04-23	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-36.842%

.dark-mode .V8pYs7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8pYs7{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115P5.5TMC Jan 15 2027 5.50 Put (TMC270115P00005500)option OPRA

TMC20270115P5.5
TMC Jan 15 2027 5.50 Put (TMC270115P00005500)
option OPRA