Dark

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

EOD

Aug 6, 2026

1.65-15.816%(-0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.6500	1.6500	1.6500	1.6500	-15.816%	2	1,815	0.000%
2026-07-31	1.9600	1.9600	1.9600	1.9600	-1.010%	1	1,813	-15.816%
2026-07-29	2.0400	2.0400	1.9800	1.9800	-1.000%	6	1,814	-16.667%
2026-07-28	2.0000	2.0000	2.0000	2.0000	+4.712%	1	1,820	-17.500%
2026-07-20	1.9100	1.9100	1.9100	1.9100	+1.058%	1	1,819	-13.613%
2026-07-17	1.9400	1.9400	1.8900	1.8900	+5.000%	2	1,820	-12.698%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+6.509%	1	1,820	-8.333%
2026-07-14	1.7000	1.7000	1.6900	1.6900	-1.744%	2	1,819	-2.367%
2026-07-13	1.7500	1.7500	1.7200	1.7200	-6.522%	5	1,819	-4.070%
2026-07-08	1.8400	1.8400	1.8400	1.8400	+18.710%	1	1,814	-10.326%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-3.727%	1	1,812	+6.452%
2026-07-01	1.6100	1.6100	1.6100	1.6100	-3.012%	1	1,812	+2.484%
2026-06-26	1.6600	1.6600	1.6600	1.6600	+7.792%	1	1,813	-0.602%
2026-06-24	1.5400	1.5400	1.5400	1.5400	+10.791%	1	1,812	+7.143%
2026-06-22	1.4000	1.4000	1.3900	1.3900	+2.206%	222	1,813	+18.705%
2026-06-17	1.3600	1.3600	1.3600	1.3600	-1.449%	2	1,816	+21.324%
2026-06-16	1.3800	1.3800	1.3800	1.3800	+1.471%	12	1,816	+19.565%
2026-06-12	1.3400	1.3600	1.3400	1.3600	-11.688%	40	1,817	+21.324%
2026-06-10	1.5700	1.5700	1.5400	1.5400	+9.220%	222	1,817	+7.143%
2026-06-05	1.4100	1.4100	1.4100	1.4100	+17.500%	11	1,817	+17.021%
2026-06-03	1.0100	1.2000	1.0100	1.2000	+7.143%	2	1,828	+37.500%
2026-06-02	1.1800	1.1800	1.1200	1.1200	-2.609%	21	1,828	+47.321%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+0.877%	1	1,848	+43.478%
2026-05-28	1.1400	1.1400	1.1400	1.1400	-12.308%	1	1,849	+44.737%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-13.333%	2	1,850	+26.923%
2026-05-20	1.5000	1.5000	1.5000	1.5000	+0.671%	1	1,852	+10.000%
2026-05-19	1.5000	1.5000	1.4900	1.4900	+4.196%	6	1,852	+10.738%
2026-05-18	1.4000	1.4300	1.4000	1.4300	+7.519%	22	1,852	+15.385%
2026-05-15	1.3300	1.3300	1.3300	1.3300	-2.206%	11	1,852	+24.060%
2026-05-13	1.3300	1.3600	1.3300	1.3600	+0.741%	33	1,875	+21.324%
2026-05-12	1.3300	1.3500	1.2800	1.3500	+15.385%	20	1,875	+22.222%
2026-05-11	1.2500	1.2500	1.1700	1.1700	-11.364%	7	1,875	+41.026%
2026-05-07	1.3200	1.3200	1.3200	1.3200	+4.762%	2	1,852	+25.000%
2026-05-06	1.4300	1.4300	1.2500	1.2600	-17.105%	81	1,850	+30.952%
2026-05-04	1.5200	1.5200	1.5200	1.5200	+4.110%	2	1,774	+8.553%
2026-04-30	1.5200	1.5200	1.4600	1.4600	-6.410%	45	1,776	+13.014%
2026-04-28	1.5700	1.6000	1.5500	1.5600	+2.632%	46	1,799	+5.769%
2026-04-27	1.5200	1.5200	1.5200	1.5200	+4.110%	1	1,797	+8.553%
2026-04-24	1.4600	1.4600	1.4600	1.4600	+2.098%	1	1,796	+13.014%
2026-04-22	1.4300	1.4300	1.4300	1.4300	-15.882%	1	1,796	+15.385%
2026-04-14	1.6900	1.7000	1.6700	1.7000	+6.918%	744	1,796	-2.941%
2026-04-13	1.5900	1.5900	1.5900	1.5900	-13.115%	4	1,103	+3.774%
2026-04-10	1.8300	1.8300	1.8300	1.8300	+4.571%	35	1,107	-9.836%
2026-04-01	1.7800	1.7800	1.7500	1.7500	-13.793%	2	1,107	-5.714%
2026-03-30	2.0000	2.0500	2.0000	2.0300	+7.407%	15	1,107	-18.719%
2026-03-27	1.8900	1.8900	1.8900	1.8900	+1.613%	2	1,102	-12.698%
2026-03-26	1.8600	1.8600	1.8600	1.8600	+5.085%	10	1,104	-11.290%
2026-03-24	1.7700	1.7700	1.7700	1.7700	+1.143%	2	1,114	-6.780%
2026-03-20	1.6300	1.7500	1.6300	1.7500	+8.025%	25	1,116	-5.714%
2026-03-19	1.6200	1.6200	1.6200	1.6200	+15.714%	1	1,095	+1.852%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-1.408%	500	1,094	+17.857%
2026-03-16	1.4200	1.4200	1.4200	1.4200	-0.699%	50	594	+16.197%
2026-03-10	1.4300	1.4300	1.4300	1.4300	-7.742%	1	544	+15.385%
2026-03-09	1.5500	1.5500	1.5500	1.5500	-0.641%	2	545	+6.452%
2026-03-06	1.5600	1.5600	1.5600	1.5600	0.000%	17	543	+5.769%
2026-03-05	1.5600	1.5600	1.5600	1.5600	+5.405%	1	543	+5.769%
2026-03-04	1.4800	1.4800	1.4800	1.4800	+8.824%	43	542	+11.486%
2026-03-03	1.3600	1.3600	1.3600	1.3600	-4.225%	1	499	+21.324%
2026-02-26	1.4200	1.4200	1.4200	1.4200	-11.250%	4	499	+16.197%
2026-02-19	1.6000	1.6000	1.6000	1.6000	+5.960%	17	495	+3.125%
2026-02-10	1.6000	1.6000	1.5100	1.5100	+25.833%	11	495	+9.272%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-27.711%	10	486	+37.500%
2026-02-05	1.5000	1.6600	1.5000	1.6600	+10.667%	4	476	-0.602%
2026-02-04	1.4000	1.5000	1.4000	1.5000	+4.895%	2	472	+10.000%
2026-02-03	1.4300	1.4300	1.4300	1.4300	-4.667%	7	470	+15.385%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+17.188%	25	463	+10.000%
2026-01-26	1.1200	1.2800	1.1200	1.2800	+24.272%	19	488	+28.906%
2026-01-23	1.0300	1.0300	1.0300	1.0300	-4.630%	1	473	+60.194%
2026-01-22	1.0800	1.0800	1.0800	1.0800	-18.182%	1	472	+52.778%
2026-01-21	1.3600	1.3600	1.3200	1.3200	-0.752%	2	473	+25.000%
2026-01-20	1.3300	1.3300	1.3300	1.3300	+3.906%	1	472	+24.060%
2026-01-15	1.2800	1.2800	1.2800	1.2800	-5.185%	1	472	+28.906%
2026-01-12	1.3500	1.3500	1.3500	1.3500	-2.174%	1	472	+22.222%
2026-01-09	1.3800	1.3800	1.3800	1.3800	-20.231%	22	471	+19.565%
2026-01-02	1.7300	1.7300	1.7300	1.7300	-3.889%	1	485	-4.624%
2025-12-31	1.8000	1.8000	1.8000	1.8000	+9.091%	2	484	-8.333%
2025-12-29	1.6500	1.6500	1.6500	1.6500	+3.125%	20	484	0.000%
2025-12-16	1.7000	1.7000	1.6000	1.6000	-4.762%	21	484	+3.125%
2025-12-12	1.6800	1.6800	1.6800	1.6800	-16.000%	20	503	-1.786%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+5.820%	10	523	-17.500%
2025-11-25	1.8900	1.8900	1.8900	1.8900	-5.500%	1	523	-12.698%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-3.382%	1	522	-17.500%
2025-11-19	2.2000	2.2000	2.0700	2.0700	-1.429%	6	521	-20.290%
2025-11-18	2.1000	2.1000	2.1000	2.1000	-4.977%	1	521	-21.429%
2025-11-17	2.2100	2.2100	2.2100	2.2100	+5.238%	1	520	-25.339%
2025-11-14	2.1000	2.1000	2.1000	2.1000	+5.000%	10	520	-21.429%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+17.647%	50	530	-17.500%
2025-11-03	1.7000	1.7000	1.7000	1.7000	+17.241%	1	580	-2.941%
2025-10-29	1.4500	1.4500	1.4500	1.4500	-3.333%	10	580	+13.793%
2025-10-16	1.5000	1.5000	1.5000	1.5000	-28.571%	1	570	+10.000%
2025-10-15	2.1000	2.1000	2.1000	2.1000	+46.853%	1	570	-21.429%
2025-10-08	1.3000	1.4300	1.3000	1.4300	-1.379%	11	570	+15.385%
2025-10-07	1.3600	1.4500	1.3600	1.4500	-3.333%	21	550	+13.793%
2025-10-06	1.4900	1.5000	1.4900	1.5000	-3.226%	12	550	+10.000%
2025-10-03	1.6000	1.6000	1.5500	1.5500	-2.516%	5	562	+6.452%
2025-10-02	1.5900	1.5900	1.5900	1.5900	-6.471%	4	567	+3.774%
2025-10-01	1.7000	1.7000	1.7000	1.7000	-2.857%	1	563	-2.941%
2025-09-30	1.7500	1.7500	1.7500	1.7500	-7.895%	16	564	-5.714%
2025-09-18	1.9500	1.9600	1.9000	1.9000	-2.062%	147	548	-13.158%
2025-09-17	1.9500	1.9500	1.9400	1.9400	+2.105%	3	401	-14.948%
2025-09-12	1.9000	1.9000	1.9000	1.9000	-7.317%	1	402	-13.158%
2025-09-10	2.0300	2.0500	2.0300	2.0500	0.000%	4	402	-19.512%
2025-09-09	2.0500	2.0500	2.0500	2.0500	+0.490%	3	399	-19.512%
2025-09-08	2.0000	2.0400	2.0000	2.0400	+4.082%	206	396	-19.118%
2025-09-02	2.0000	2.0300	1.9600	1.9600	-2.970%	3	196	-15.816%
2025-08-29	2.0300	2.0300	2.0200	2.0200	+3.590%	3	194	-18.317%
2025-08-28	1.9200	1.9500	1.9200	1.9500	-4.878%	2	194	-15.385%
2025-08-27	2.0500	2.0500	2.0500	2.0500	+2.500%	1	194	-19.512%
2025-08-26	2.1000	2.1000	2.0000	2.0000	-14.894%	85	193	-17.500%
2025-08-21	2.2500	2.3500	2.2500	2.3500	+6.818%	55	108	-29.787%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+1.382%	5	71	-25.000%
2025-08-15	2.2000	2.2000	2.1700	2.1700	+3.333%	5	71	-23.963%
2025-08-14	2.1000	2.1000	2.1000	2.1000	-0.943%	1	70	-21.429%
2025-08-13	2.1200	2.1200	2.1200	2.1200	0.000%	1	69	-22.170%
2025-08-12	2.1200	2.1200	2.1200	2.1200	-1.395%	2	69	-22.170%
2025-08-11	2.1500	2.1500	2.1500	2.1500	+0.467%	1	67	-23.256%
2025-08-07	2.1500	2.1500	2.1000	2.1400	0.000%	13	68	-22.897%
2025-08-06	2.1400	2.1400	2.1400	2.1400	-4.889%	4	68	-22.897%
2025-08-05	2.2200	2.2500	2.2200	2.2500	+4.651%	2	65	-26.667%
2025-08-04	2.1500	2.1500	2.1500	2.1500	+7.500%	1	64	-23.256%
2025-07-31	2.0000	2.0000	2.0000	2.0000	0.000%	3	63	-17.500%
2025-07-30	2.0000	2.0000	2.0000	2.0000	+9.290%	1	63	-17.500%
2025-07-29	1.7800	1.8300	1.7800	1.8300	+7.647%	4	63	-9.836%
2025-07-21	1.7000	1.7000	1.7000	1.7000	-8.108%	10	62	-2.941%
2025-07-18	1.8500	1.8500	1.8500	1.8500	-2.632%	2	52	-10.811%
2025-07-16	1.9000	1.9000	1.9000	1.9000	-3.553%	1	50	-13.158%
2025-07-10	1.9500	1.9700	1.9500	1.9700	+97.000%	4	49	-16.244%
2025-07-09	1.0000	1.0000	1.0000	1.0000	-50.000%	1	45	+65.000%
2025-07-02	2.0000	2.0800	2.0000	2.0000	-0.498%	4	44	-17.500%
2025-06-30	2.0000	2.0100	2.0000	2.0100	+1.515%	4	43	-17.910%
2025-06-26	1.4600	1.9800	1.4600	1.9800	-23.846%	7	39	-16.667%
2025-06-04	2.6000	2.6000	2.6000	2.6000	+6.557%	1	31	-36.538%
2025-06-02	2.4400	2.4400	2.4400	2.4400	-1.215%	3	31	-32.377%
2025-05-29	2.4700	2.4700	2.4700	2.4700	-22.813%	1	28	-33.198%
2025-05-19	3.2000	3.2000	3.2000	3.2000	+1.266%	1	27	-48.438%
2025-05-14	3.1600	3.1600	3.1600	3.1600	+7.119%	1	26	-47.785%
2025-04-28	2.9500	2.9500	2.9500	2.9500	-13.235%	1	26	-44.068%
2025-04-14	3.4000	3.4000	3.4000	3.4000	-10.526%	2	25	-51.471%
2025-04-04	3.8000	3.8000	3.8000	3.8000	+2.703%	2	23	-56.579%
2025-04-02	3.7000	3.7000	3.7000	3.7000	+2.778%	2	20	-55.405%
2025-03-20	3.6000	3.6000	3.6000	3.6000	+2.857%	2	20	-54.167%
2025-03-18	3.5000	3.5000	3.5000	3.5000	-5.405%	1	18	-52.857%
2025-03-11	3.7000	3.7000	3.7000	3.7000	+5.714%	1	17	-55.405%
2025-02-27	3.5000	3.5000	3.5000	3.5000	0.000%	3	16	-52.857%
2025-02-21	3.5000	3.5000	3.5000	3.5000	-5.405%	2	14	-52.857%
2025-02-03	3.7000	3.7000	3.7000	3.7000	-2.632%	1	13	-55.405%
2025-01-30	3.7000	3.8000	3.7000	3.8000	0.000%	19	3	-56.579%
2025-01-29	3.8000	3.8000	3.8000	3.8000	+2.703%	1	3	-56.579%
2025-01-22	3.7000	3.7000	3.7000	3.7000	0.000%	2	2	-55.405%

.dark-mode .pB9hSn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pB9hSn{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115P5TMC Jan 15 2027 5.00 Put (TMC270115P00005000)option OPRA

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