Dark

TMC20270115P7
TMC Jan 15 2027 7.00 Put (TMC270115P00007000)
option OPRA

EOD

Sep 30, 2026

3.13-7.941%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1300	3.1300	3.1300	3.1300	-7.941%	1	2,451	0.000%
2026-09-18	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,451	-7.941%
2026-09-15	3.3100	3.3100	3.3000	3.3000	+16.197%	10	2,452	-5.152%
2026-09-03	2.8400	2.8400	2.8400	2.8400	-3.401%	30	2,442	+10.211%
2026-09-02	2.9400	2.9400	2.9200	2.9400	-3.607%	5	2,426	+6.463%
2026-08-21	3.0500	3.0500	3.0500	3.0500	+2.349%	1	2,421	+2.623%
2026-08-12	3.0200	3.0200	2.9800	2.9800	-2.614%	13	2,420	+5.034%
2026-08-07	3.0600	3.0600	3.0600	3.0600	-12.069%	18	2,409	+2.288%
2026-08-04	3.4800	3.4800	3.4800	3.4800	-5.177%	10	2,409	-10.057%
2026-07-28	3.6700	3.6700	3.6700	3.6700	+1.662%	40	2,419	-14.714%
2026-07-20	3.6100	3.6100	3.6100	3.6100	+2.557%	1	2,459	-13.296%
2026-07-16	3.5200	3.5200	3.5200	3.5200	+6.667%	1	2,458	-11.080%
2026-07-14	3.3000	3.3000	3.3000	3.3000	-3.790%	5	2,459	-5.152%
2026-07-13	3.3500	3.4300	3.3500	3.4300	+0.882%	6	2,459	-8.746%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+20.996%	3	2,459	-7.941%
2026-06-12	2.8100	2.8100	2.8100	2.8100	-8.766%	1	2,459	+11.388%
2026-06-09	3.0800	3.0800	3.0800	3.0800	+29.412%	1	2,459	+1.623%
2026-06-02	2.3800	2.3800	2.3800	2.3800	+1.277%	1	2,460	+31.513%
2026-06-01	2.3500	2.3500	2.3500	2.3500	-6.000%	1	2,459	+33.191%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+5.485%	1	2,459	+25.200%
2026-05-28	2.3300	2.3700	2.3300	2.3700	-8.140%	2	2,459	+32.068%
2026-05-27	2.5800	2.5800	2.5800	2.5800	-6.522%	3	2,460	+21.318%
2026-05-21	2.7600	2.7600	2.7600	2.7600	+4.151%	1	2,463	+13.406%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-5.357%	10	2,463	+18.113%
2026-04-17	2.8000	2.8000	2.8000	2.8000	-16.914%	14	2,463	+11.786%
2026-04-10	3.3700	3.3700	3.3700	3.3700	+0.597%	1	2,477	-7.122%
2026-04-09	3.3500	3.3500	3.3500	3.3500	+0.904%	6	2,477	-6.567%
2026-03-25	3.3200	3.3200	3.3200	3.3200	+8.852%	7	2,477	-5.723%
2026-03-23	3.0500	3.0500	3.0500	3.0500	+12.963%	2	2,477	+2.623%
2026-03-17	2.7000	2.7000	2.7000	2.7000	+0.746%	31	2,479	+15.926%
2026-03-16	2.6800	2.6800	2.6800	2.6800	0.000%	17	2,479	+16.791%
2026-03-11	2.6800	2.6800	2.6800	2.6800	-6.294%	6	2,467	+16.791%
2026-03-05	2.8200	2.8900	2.8200	2.8600	+5.535%	221	2,494	+9.441%
2026-03-02	2.7100	2.7100	2.7100	2.7100	-4.912%	1	2,326	+15.498%
2026-02-27	2.8700	2.8700	2.8500	2.8500	+4.396%	6	2,327	+9.825%
2026-02-26	2.7300	2.7300	2.7300	2.7300	+1.487%	51	2,327	+14.652%
2026-02-25	2.7000	2.7000	2.6900	2.6900	-8.503%	2	2,327	+16.357%
2026-02-23	2.9700	3.0000	2.9400	2.9400	+0.341%	4	2,327	+6.463%
2026-02-12	3.0000	3.0000	2.8600	2.9300	+3.169%	12	2,327	+6.826%
2026-02-11	2.8400	2.8400	2.8400	2.8400	-3.729%	1	2,323	+10.211%
2026-02-05	3.0500	3.0500	2.9500	2.9500	+1.724%	4	2,322	+6.102%
2026-02-04	2.8500	2.9000	2.8500	2.9000	+4.693%	17	2,322	+7.931%
2026-01-30	2.5500	2.7700	2.5500	2.7700	+17.872%	16	2,305	+12.996%
2026-01-28	2.0100	2.3600	2.0100	2.3500	0.000%	11	2,320	+33.191%
2026-01-27	2.3900	2.3900	2.3500	2.3500	-2.893%	16	2,321	+33.191%
2026-01-26	1.9200	2.4200	1.9200	2.4200	+21.000%	24	2,307	+29.339%
2026-01-23	2.1000	2.1000	2.0000	2.0000	-9.502%	12	2,290	+56.500%
2026-01-22	1.9500	2.2100	1.9500	2.2100	-5.957%	115	2,283	+41.629%
2026-01-21	2.3500	2.3500	2.3500	2.3500	-8.203%	15	2,172	+33.191%
2026-01-15	2.4500	2.5600	2.4500	2.5600	-1.538%	6	2,157	+22.266%
2026-01-09	2.6500	2.6500	2.6000	2.6000	+3.175%	5	2,161	+20.385%
2026-01-08	2.5200	2.5200	2.5200	2.5200	-3.077%	1	2,159	+24.206%
2026-01-07	2.8600	2.8600	2.6000	2.6000	-6.137%	11	2,159	+20.385%
2026-01-06	2.7400	2.7700	2.7400	2.7700	-7.667%	103	2,160	+12.996%
2026-01-02	3.0000	3.0000	3.0000	3.0000	-13.043%	2	2,157	+4.333%
2025-12-30	3.3000	3.4500	3.3000	3.4500	+8.491%	21	2,155	-9.275%
2025-12-26	3.1800	3.1800	3.1800	3.1800	+15.636%	1	2,154	-1.572%
2025-12-22	2.7500	2.7500	2.7500	2.7500	-2.135%	1	2,154	+13.818%
2025-12-17	2.8100	2.8100	2.8100	2.8100	-1.404%	3	2,154	+11.388%
2025-12-16	2.8500	2.8500	2.8500	2.8500	-5.000%	10	2,152	+9.825%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+6.007%	12	2,152	+4.333%
2025-12-11	3.0500	3.0500	2.8300	2.8300	-5.667%	3	2,150	+10.601%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+2.389%	10	2,149	+4.333%
2025-12-05	2.9200	2.9300	2.8900	2.9300	-9.846%	41	2,139	+6.826%
2025-12-02	3.2500	3.2500	3.2500	3.2500	+0.309%	10	2,139	-3.692%
2025-11-28	3.2400	3.2400	3.2400	3.2400	-5.263%	4	2,139	-3.395%
2025-11-25	3.4200	3.4200	3.4200	3.4200	-7.568%	25	2,139	-8.480%
2025-11-18	3.7000	3.7000	3.7000	3.7000	+2.778%	1	2,139	-15.405%
2025-11-14	2.9700	3.6000	2.9700	3.6000	+23.711%	23	2,139	-13.056%
2025-11-12	2.9100	2.9100	2.9100	2.9100	-16.857%	21	2,139	+7.560%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+9.375%	18	2,139	-10.571%
2025-11-05	3.2900	3.2900	3.2000	3.2000	+60.000%	2	2,130	-2.188%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-28.315%	1	2,130	+56.500%
2025-10-20	2.7900	2.7900	2.7900	2.7900	-2.105%	1	2,131	+12.186%
2025-10-17	2.8500	2.8500	2.8500	2.8500	+11.765%	10	2,130	+9.825%
2025-10-15	2.6500	2.6500	2.5500	2.5500	+7.143%	5	2,130	+22.745%
2025-10-14	2.6500	2.6500	2.3800	2.3800	-17.931%	12	2,130	+31.513%
2025-10-13	2.3100	2.9000	2.2000	2.9000	+18.852%	46	2,140	+7.931%
2025-10-10	2.4400	2.4400	2.4400	2.4400	-2.400%	10	2,120	+28.279%
2025-10-09	2.7400	2.7400	2.5000	2.5000	-5.660%	25	2,120	+25.200%
2025-10-06	2.7000	2.7000	2.6500	2.6500	-5.357%	97	2,123	+18.113%
2025-10-03	2.8000	2.8000	2.8000	2.8000	-17.404%	1	2,123	+11.786%
2025-10-02	3.3900	3.3900	3.3900	3.3900	+16.495%	1	2,123	-7.670%
2025-10-01	2.9100	2.9100	2.9100	2.9100	-6.431%	5	2,123	+7.560%
2025-09-26	3.1100	3.1100	3.1100	3.1100	+0.323%	3	2,123	+0.643%
2025-09-25	3.1000	3.1000	3.1000	3.1000	-2.516%	22	2,120	+0.968%
2025-09-24	2.9500	3.4000	2.9500	3.1800	+3.247%	12	2,120	-1.572%
2025-09-23	3.0800	3.0800	3.0800	3.0800	-12.000%	1	2,125	+1.623%
2025-09-22	3.5000	3.5000	3.5000	3.5000	+5.740%	1	2,125	-10.571%
2025-09-19	3.3700	3.3800	3.1000	3.3100	-12.895%	24	2,125	-5.438%
2025-08-19	3.8000	3.8000	3.8000	3.8000	+5.556%	2	2,115	-17.632%
2025-08-07	3.6000	3.6000	3.6000	3.6000	-0.826%	100	2,115	-13.056%
2025-08-06	3.6300	3.6300	3.6300	3.6300	+0.276%	1	2,025	-13.774%
2025-08-04	3.6200	3.6200	3.6200	3.6200	0.000%	1	2,025	-13.536%
2025-08-01	3.7000	3.7900	3.6100	3.6200	+3.134%	46	2,025	-13.536%
2025-07-31	3.5100	3.5100	3.5100	3.5100	+11.429%	3	2,001	-10.826%
2025-07-29	3.1000	3.1500	3.1000	3.1500	+6.780%	4	2,001	-0.635%
2025-07-28	2.9500	2.9500	2.9500	2.9500	0.000%	3	2,001	+6.102%
2025-07-25	2.9500	2.9500	2.9500	2.9500	+1.375%	1	2,001	+6.102%
2025-07-24	2.9100	2.9100	2.9100	2.9100	-4.902%	2	2,002	+7.560%
2025-07-22	3.1000	3.2000	3.0600	3.0600	+0.328%	9	2,002	+2.288%
2025-07-21	3.3000	3.3000	3.0500	3.0500	+4.811%	5	2,003	+2.623%
2025-07-17	2.9600	2.9600	2.9100	2.9100	-3.000%	3	2,000	+7.560%
2025-07-16	3.0000	3.0000	3.0000	3.0000	-4.762%	5	2,000	+4.333%
2025-07-15	3.1500	3.1500	3.1500	3.1500	+12.500%	1	2,000	-0.635%
2025-07-10	3.2500	3.3000	2.8000	2.8000	-17.647%	17	2,000	+11.786%
2025-07-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,000	-7.941%
2025-07-07	3.4000	3.4000	3.4000	3.4000	+3.030%	50	2,001	-7.941%
2025-07-03	3.3600	3.3600	3.2000	3.3000	0.000%	114	2,001	-5.152%
2025-07-02	3.3000	3.3000	3.3000	3.3000	-8.333%	4	2,001	-5.152%
2025-07-01	3.6000	3.6000	3.6000	3.6000	-16.279%	5	2,003	-13.056%
2025-06-26	4.3000	4.3000	4.3000	4.3000	+30.303%	1	2,003	-27.209%
2025-06-25	3.3300	3.3500	3.2000	3.3000	0.000%	2,005	2,002	-5.152%
2025-06-24	3.3000	3.3000	3.3000	3.3000	-13.158%	6	31	-5.152%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-6.173%	22	25	-17.632%
2025-05-28	4.0500	4.0500	4.0500	4.0500	-15.625%	1	3	-22.716%
2025-05-05	4.8000	4.8000	4.8000	4.8000	+2.128%	1	2	-34.792%
2025-04-25	4.7000	4.7000	4.7000	4.7000	0.000%	2	1	-33.404%

.dark-mode .BZbtSr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZbtSr{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20270115P7TMC Jan 15 2027 7.00 Put (TMC270115P00007000)option OPRA

TMC20270115P7
TMC Jan 15 2027 7.00 Put (TMC270115P00007000)
option OPRA