Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TMC20270115P5
TMC Jan 15 2027 5.00 Put (TMC270115P00005000)
option OPRA

EOD
Sep 28, 2026
1.50+7.914%(+0.11)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-28		1.50001.50001.50001.5000+7.914%11,5560.000%
2026-09-24		1.38001.40001.38001.3900+18.803%5011,555+7.914%
2026-09-22		1.17001.17001.17001.1700-26.415%101,823+28.205%
2026-09-18		1.66001.66001.59001.5900+3.922%51,833-5.660%
2026-09-11		1.53001.53001.53001.5300+1.325%21,831-1.961%
2026-09-10		1.51001.51001.51001.5100+12.687%11,833-0.662%
2026-09-09		1.35001.35001.34001.3400-2.899%21,833+11.940%
2026-09-01		1.38001.38001.38001.3800-3.497%21,835+8.696%
2026-08-28		1.43001.43001.43001.4300+16.260%81,837+4.895%
2026-08-26		1.23001.23001.23001.2300-7.519%101,829+21.951%
2026-08-25		1.33001.33001.33001.3300-5.674%11,819+12.782%
2026-08-24		1.41001.41001.41001.4100+7.634%41,818+6.383%
2026-08-21		1.52001.52001.31001.3100-25.568%41,814+14.504%
2026-08-17		1.76001.76001.76001.7600+7.317%51,816-14.773%
2026-08-14		1.64001.64001.64001.6400+10.811%11,811-8.537%
2026-08-13		1.48001.48001.48001.4800+2.069%41,812+1.351%
2026-08-12		1.45001.45001.45001.4500-0.685%11,816+3.448%
2026-08-11		1.46001.46001.46001.4600+5.036%21,815+2.740%
2026-08-07		1.43001.50001.39001.3900-15.758%41,817+7.914%
2026-08-06		1.65001.65001.65001.6500-15.816%21,815-9.091%
2026-07-31		1.96001.96001.96001.9600-1.010%11,813-23.469%
2026-07-29		2.04002.04001.98001.9800-1.000%61,814-24.242%
2026-07-28		2.00002.00002.00002.0000+4.712%11,820-25.000%
2026-07-20		1.91001.91001.91001.9100+1.058%11,819-21.466%
2026-07-17		1.94001.94001.89001.8900+5.000%21,820-20.635%
2026-07-16		1.80001.80001.80001.8000+6.509%11,820-16.667%
2026-07-14		1.70001.70001.69001.6900-1.744%21,819-11.243%
2026-07-13		1.75001.75001.72001.7200-6.522%51,819-12.791%
2026-07-08		1.84001.84001.84001.8400+18.710%11,814-18.478%
2026-07-02		1.55001.55001.55001.5500-3.727%11,812-3.226%
2026-07-01		1.61001.61001.61001.6100-3.012%11,812-6.832%
2026-06-26		1.66001.66001.66001.6600+7.792%11,813-9.639%
2026-06-24		1.54001.54001.54001.5400+10.791%11,812-2.597%
2026-06-22		1.40001.40001.39001.3900+2.206%2221,813+7.914%
2026-06-17		1.36001.36001.36001.3600-1.449%21,816+10.294%
2026-06-16		1.38001.38001.38001.3800+1.471%121,816+8.696%
2026-06-12		1.34001.36001.34001.3600-11.688%401,817+10.294%
2026-06-10		1.57001.57001.54001.5400+9.220%2221,817-2.597%
2026-06-05		1.41001.41001.41001.4100+17.500%111,817+6.383%
2026-06-03		1.01001.20001.01001.2000+7.143%21,828+25.000%
2026-06-02		1.18001.18001.12001.1200-2.609%211,828+33.929%
2026-06-01		1.15001.15001.15001.1500+0.877%11,848+30.435%
2026-05-28		1.14001.14001.14001.1400-12.308%11,849+31.579%
2026-05-26		1.30001.30001.30001.3000-13.333%21,850+15.385%
2026-05-20		1.50001.50001.50001.5000+0.671%11,8520.000%
2026-05-19		1.50001.50001.49001.4900+4.196%61,852+0.671%
2026-05-18		1.40001.43001.40001.4300+7.519%221,852+4.895%
2026-05-15		1.33001.33001.33001.3300-2.206%111,852+12.782%
2026-05-13		1.33001.36001.33001.3600+0.741%331,875+10.294%
2026-05-12		1.33001.35001.28001.3500+15.385%201,875+11.111%
2026-05-11		1.25001.25001.17001.1700-11.364%71,875+28.205%
2026-05-07		1.32001.32001.32001.3200+4.762%21,852+13.636%
2026-05-06		1.43001.43001.25001.2600-17.105%811,850+19.048%
2026-05-04		1.52001.52001.52001.5200+4.110%21,774-1.316%
2026-04-30		1.52001.52001.46001.4600-6.410%451,776+2.740%
2026-04-28		1.57001.60001.55001.5600+2.632%461,799-3.846%
2026-04-27		1.52001.52001.52001.5200+4.110%11,797-1.316%
2026-04-24		1.46001.46001.46001.4600+2.098%11,796+2.740%
2026-04-22		1.43001.43001.43001.4300-15.882%11,796+4.895%
2026-04-14		1.69001.70001.67001.7000+6.918%7441,796-11.765%
2026-04-13		1.59001.59001.59001.5900-13.115%41,103-5.660%
2026-04-10		1.83001.83001.83001.8300+4.571%351,107-18.033%
2026-04-01		1.78001.78001.75001.7500-13.793%21,107-14.286%
2026-03-30		2.00002.05002.00002.0300+7.407%151,107-26.108%
2026-03-27		1.89001.89001.89001.8900+1.613%21,102-20.635%
2026-03-26		1.86001.86001.86001.8600+5.085%101,104-19.355%
2026-03-24		1.77001.77001.77001.7700+1.143%21,114-15.254%
2026-03-20		1.63001.75001.63001.7500+8.025%251,116-14.286%
2026-03-19		1.62001.62001.62001.6200+15.714%11,095-7.407%
2026-03-18		1.40001.40001.40001.4000-1.408%5001,094+7.143%
2026-03-16		1.42001.42001.42001.4200-0.699%50594+5.634%
2026-03-10		1.43001.43001.43001.4300-7.742%1544+4.895%
2026-03-09		1.55001.55001.55001.5500-0.641%2545-3.226%
2026-03-06		1.56001.56001.56001.56000.000%17543-3.846%
2026-03-05		1.56001.56001.56001.5600+5.405%1543-3.846%
2026-03-04		1.48001.48001.48001.4800+8.824%43542+1.351%
2026-03-03		1.36001.36001.36001.3600-4.225%1499+10.294%
2026-02-26		1.42001.42001.42001.4200-11.250%4499+5.634%
2026-02-19		1.60001.60001.60001.6000+5.960%17495-6.250%
2026-02-10		1.60001.60001.51001.5100+25.833%11495-0.662%
2026-02-09		1.20001.20001.20001.2000-27.711%10486+25.000%
2026-02-05		1.50001.66001.50001.6600+10.667%4476-9.639%
2026-02-04		1.40001.50001.40001.5000+4.895%24720.000%
2026-02-03		1.43001.43001.43001.4300-4.667%7470+4.895%
2026-02-02		1.50001.50001.50001.5000+17.188%254630.000%
2026-01-26		1.12001.28001.12001.2800+24.272%19488+17.188%
2026-01-23		1.03001.03001.03001.0300-4.630%1473+45.631%
2026-01-22		1.08001.08001.08001.0800-18.182%1472+38.889%
2026-01-21		1.36001.36001.32001.3200-0.752%2473+13.636%
2026-01-20		1.33001.33001.33001.3300+3.906%1472+12.782%
2026-01-15		1.28001.28001.28001.2800-5.185%1472+17.188%
2026-01-12		1.35001.35001.35001.3500-2.174%1472+11.111%
2026-01-09		1.38001.38001.38001.3800-20.231%22471+8.696%
2026-01-02		1.73001.73001.73001.7300-3.889%1485-13.295%
2025-12-31		1.80001.80001.80001.8000+9.091%2484-16.667%
2025-12-29		1.65001.65001.65001.6500+3.125%20484-9.091%
2025-12-16		1.70001.70001.60001.6000-4.762%21484-6.250%
2025-12-12		1.68001.68001.68001.6800-16.000%20503-10.714%
2025-12-01		2.00002.00002.00002.0000+5.820%10523-25.000%
2025-11-25		1.89001.89001.89001.8900-5.500%1523-20.635%
2025-11-24		2.00002.00002.00002.0000-3.382%1522-25.000%
2025-11-19		2.20002.20002.07002.0700-1.429%6521-27.536%
2025-11-18		2.10002.10002.10002.1000-4.977%1521-28.571%
2025-11-17		2.21002.21002.21002.2100+5.238%1520-32.127%
2025-11-14		2.10002.10002.10002.1000+5.000%10520-28.571%
2025-11-07		2.00002.00002.00002.0000+17.647%50530-25.000%
2025-11-03		1.70001.70001.70001.7000+17.241%1580-11.765%
2025-10-29		1.45001.45001.45001.4500-3.333%10580+3.448%
2025-10-16		1.50001.50001.50001.5000-28.571%15700.000%
2025-10-15		2.10002.10002.10002.1000+46.853%1570-28.571%
2025-10-08		1.30001.43001.30001.4300-1.379%11570+4.895%
2025-10-07		1.36001.45001.36001.4500-3.333%21550+3.448%
2025-10-06		1.49001.50001.49001.5000-3.226%125500.000%
2025-10-03		1.60001.60001.55001.5500-2.516%5562-3.226%
2025-10-02		1.59001.59001.59001.5900-6.471%4567-5.660%
2025-10-01		1.70001.70001.70001.7000-2.857%1563-11.765%
2025-09-30		1.75001.75001.75001.7500-7.895%16564-14.286%
2025-09-18		1.95001.96001.90001.9000-2.062%147548-21.053%
2025-09-17		1.95001.95001.94001.9400+2.105%3401-22.680%
2025-09-12		1.90001.90001.90001.9000-7.317%1402-21.053%
2025-09-10		2.03002.05002.03002.05000.000%4402-26.829%
2025-09-09		2.05002.05002.05002.0500+0.490%3399-26.829%
2025-09-08		2.00002.04002.00002.0400+4.082%206396-26.471%
2025-09-02		2.00002.03001.96001.9600-2.970%3196-23.469%
2025-08-29		2.03002.03002.02002.0200+3.590%3194-25.743%
2025-08-28		1.92001.95001.92001.9500-4.878%2194-23.077%
2025-08-27		2.05002.05002.05002.0500+2.500%1194-26.829%
2025-08-26		2.10002.10002.00002.0000-14.894%85193-25.000%
2025-08-21		2.25002.35002.25002.3500+6.818%55108-36.170%
2025-08-19		2.20002.20002.20002.2000+1.382%571-31.818%
2025-08-15		2.20002.20002.17002.1700+3.333%571-30.876%
2025-08-14		2.10002.10002.10002.1000-0.943%170-28.571%
2025-08-13		2.12002.12002.12002.12000.000%169-29.245%
2025-08-12		2.12002.12002.12002.1200-1.395%269-29.245%
2025-08-11		2.15002.15002.15002.1500+0.467%167-30.233%
2025-08-07		2.15002.15002.10002.14000.000%1368-29.907%
2025-08-06		2.14002.14002.14002.1400-4.889%468-29.907%
2025-08-05		2.22002.25002.22002.2500+4.651%265-33.333%
2025-08-04		2.15002.15002.15002.1500+7.500%164-30.233%
2025-07-31		2.00002.00002.00002.00000.000%363-25.000%
2025-07-30		2.00002.00002.00002.0000+9.290%163-25.000%
2025-07-29		1.78001.83001.78001.8300+7.647%463-18.033%
2025-07-21		1.70001.70001.70001.7000-8.108%1062-11.765%
2025-07-18		1.85001.85001.85001.8500-2.632%252-18.919%
2025-07-16		1.90001.90001.90001.9000-3.553%150-21.053%
2025-07-10		1.95001.97001.95001.9700+97.000%449-23.858%
2025-07-09		1.00001.00001.00001.0000-50.000%145+50.000%
2025-07-02		2.00002.08002.00002.0000-0.498%444-25.000%
2025-06-30		2.00002.01002.00002.0100+1.515%443-25.373%
2025-06-26		1.46001.98001.46001.9800-23.846%739-24.242%
2025-06-04		2.60002.60002.60002.6000+6.557%131-42.308%
2025-06-02		2.44002.44002.44002.4400-1.215%331-38.525%
2025-05-29		2.47002.47002.47002.4700-22.813%128-39.271%
2025-05-19		3.20003.20003.20003.2000+1.266%127-53.125%
2025-05-14		3.16003.16003.16003.1600+7.119%126-52.532%
2025-04-28		2.95002.95002.95002.9500-13.235%126-49.153%
2025-04-14		3.40003.40003.40003.4000-10.526%225-55.882%
2025-04-04		3.80003.80003.80003.8000+2.703%223-60.526%
2025-04-02		3.70003.70003.70003.7000+2.778%220-59.459%
2025-03-20		3.60003.60003.60003.6000+2.857%220-58.333%
2025-03-18		3.50003.50003.50003.5000-5.405%118-57.143%
2025-03-11		3.70003.70003.70003.7000+5.714%117-59.459%
2025-02-27		3.50003.50003.50003.50000.000%316-57.143%
2025-02-21		3.50003.50003.50003.5000-5.405%214-57.143%
2025-02-03		3.70003.70003.70003.7000-2.632%113-59.459%
2025-01-30		3.70003.80003.70003.80000.000%193-60.526%
2025-01-29		3.80003.80003.80003.8000+2.703%13-60.526%
2025-01-22		3.70003.70003.70003.70000.000%22-59.459%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC