Dark

TMC20280121C1
TMC Jan 21 2028 1.00 Call (TMC280121C00001000)
option OPRA

EOD

Oct 1, 2026

2.97-1.000%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9000	2.9700	2.8500	2.9700	-1.000%	4	399	0.000%
2026-09-30	3.3000	3.3000	3.0000	3.0000	-1.639%	3	398	-1.000%
2026-09-28	3.1000	3.1500	2.9500	3.0500	-4.688%	22	399	-2.623%
2026-09-25	3.1500	3.2000	3.1000	3.2000	+0.946%	19	400	-7.188%
2026-09-24	3.2000	3.3500	2.9500	3.1700	-3.939%	47	395	-6.309%
2026-09-23	3.5500	3.5500	3.2500	3.3000	-7.042%	30	389	-10.000%
2026-09-22	3.4000	3.5500	3.4000	3.5500	+7.576%	4	389	-16.338%
2026-09-21	3.1700	3.3000	3.0500	3.3000	+10.000%	20	393	-10.000%
2026-09-17	2.9700	3.0000	2.8500	3.0000	+7.143%	27	406	-1.000%
2026-09-16	3.0000	3.0500	2.7300	2.8000	-6.667%	36	417	+6.071%
2026-09-15	2.9800	3.0500	2.8500	3.0000	-3.846%	31	411	-1.000%
2026-09-14	3.1000	3.1500	3.0200	3.1200	-2.500%	28	413	-4.808%
2026-09-10	3.4200	3.4200	3.2000	3.2000	-8.571%	12	404	-7.188%
2026-09-09	3.6400	3.6700	3.4000	3.5000	-5.405%	20	399	-15.143%
2026-09-08	3.6000	3.7000	3.6000	3.7000	+1.370%	5	385	-19.730%
2026-09-04	3.6700	3.6800	3.6200	3.6500	+1.955%	10	382	-18.630%
2026-09-03	3.6800	3.7000	3.5700	3.5800	-4.533%	18	382	-17.039%
2026-09-02	3.8000	3.8700	3.7400	3.7500	+1.351%	33	370	-20.800%
2026-09-01	3.7300	3.8700	3.6500	3.7000	-5.128%	26	361	-19.730%
2026-08-31	3.8500	4.0000	3.8000	3.9000	-10.345%	16	353	-23.846%
2026-08-28	4.3500	4.3500	4.3500	4.3500	+3.081%	1	348	-31.724%
2026-08-27	4.1400	4.3200	4.1400	4.2200	+1.199%	5	347	-29.621%
2026-08-26	4.6000	4.6000	3.9500	4.1700	+14.247%	49	346	-28.777%
2026-08-25	3.6500	3.6500	3.6500	3.6500	-7.595%	1	334	-18.630%
2026-08-24	4.1000	4.1000	3.6800	3.9500	-1.250%	8	335	-24.810%
2026-08-21	3.3000	4.0000	3.3000	4.0000	+26.984%	10	332	-25.750%
2026-08-20	3.0000	3.1500	2.9500	3.1500	0.000%	10	338	-5.714%
2026-08-19	3.1500	3.1500	2.9900	3.1500	0.000%	26	334	-5.714%
2026-08-18	3.0000	3.2200	2.9300	3.1500	+8.621%	30	327	-5.714%
2026-08-17	2.8000	3.0000	2.8000	2.9000	-10.769%	175	335	+2.414%
2026-08-14	3.4000	3.4000	2.9800	3.2500	-9.722%	63	264	-8.615%
2026-08-13	3.6000	3.6000	3.6000	3.6000	+0.559%	10	246	-17.500%
2026-08-11	3.5800	3.5800	3.5800	3.5800	-5.789%	1	236	-17.039%
2026-08-07	3.4000	3.8000	3.4000	3.8000	+31.034%	2	237	-21.842%
2026-08-03	2.7500	2.9000	2.7500	2.9000	-0.685%	23	239	+2.414%
2026-07-31	2.9200	2.9200	2.9200	2.9200	-6.709%	3	260	+1.712%
2026-07-22	3.1300	3.1300	3.1300	3.1300	+4.333%	1	257	-5.112%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-1.639%	4	258	-1.000%
2026-07-16	3.4500	3.4500	3.0500	3.0500	-4.688%	21	254	-2.623%
2026-07-15	3.4200	3.4200	3.2000	3.2000	-7.781%	4	233	-7.188%
2026-07-14	3.2000	3.4700	3.2000	3.4700	+5.152%	2	235	-14.409%
2026-07-07	3.1900	3.3000	3.1900	3.3000	-4.624%	6	234	-10.000%
2026-07-06	3.4600	3.4600	3.4600	3.4600	-1.143%	1	228	-14.162%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-1.685%	5	222	-15.143%
2026-06-26	3.5600	3.5600	3.5600	3.5600	-5.570%	1	222	-16.573%
2026-06-24	3.9000	4.2000	3.7500	3.7700	-10.238%	15	221	-21.220%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-6.667%	1	206	-29.286%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+1.351%	2	221	-34.000%
2026-06-12	4.4000	4.7500	4.4000	4.4400	+3.256%	12	221	-33.108%
2026-06-11	4.1000	4.3000	4.1000	4.3000	+4.878%	6	221	-30.930%
2026-06-10	4.2500	4.2500	4.1000	4.1000	-4.651%	4	225	-27.561%
2026-06-09	4.3000	4.3000	4.0500	4.3000	-1.149%	42	221	-30.930%
2026-06-08	4.3500	4.3500	4.3500	4.3500	-1.136%	1	232	-31.724%
2026-06-05	4.5800	4.5800	4.4000	4.4000	-16.190%	7	231	-32.500%
2026-06-04	5.2500	5.4800	5.1000	5.2500	-2.235%	13	224	-43.429%
2026-06-03	5.3500	5.3700	5.3500	5.3700	-1.287%	3	223	-44.693%
2026-06-01	5.4400	5.4400	5.4400	5.4400	+3.030%	1	226	-45.404%
2026-05-29	5.2800	5.2800	5.2800	5.2800	-2.222%	1	225	-43.750%
2026-05-28	5.0000	5.4000	5.0000	5.4000	+6.719%	5	224	-45.000%
2026-05-27	4.9000	5.0600	4.6000	5.0600	+7.660%	27	229	-41.304%
2026-05-26	4.6000	4.7000	4.6000	4.7000	+4.444%	11	224	-36.809%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-1.961%	10	235	-34.000%
2026-05-21	4.5900	4.5900	4.5900	4.5900	+8.000%	1	245	-35.294%
2026-05-20	4.3200	4.4500	4.2500	4.2500	-3.409%	12	245	-30.118%
2026-05-19	4.3200	4.4000	4.1000	4.4000	-1.124%	11	237	-32.500%
2026-05-18	4.4000	4.6500	4.0500	4.4500	-6.513%	40	237	-33.258%
2026-05-15	4.9500	4.9500	4.4500	4.7600	-4.418%	24	237	-37.605%
2026-05-14	4.9800	4.9800	4.9800	4.9800	-3.301%	2	235	-40.361%
2026-05-06	4.6500	5.1500	4.6500	5.1500	+14.444%	12	237	-42.330%
2026-05-05	5.0000	5.0000	4.2000	4.5000	-2.174%	45	248	-34.000%
2026-05-04	4.5000	4.6000	4.2500	4.6000	+6.481%	4	231	-35.435%
2026-04-30	4.3000	4.5000	4.2500	4.3200	+4.096%	10	229	-31.250%
2026-04-29	4.1500	4.3500	3.9500	4.1500	-3.263%	117	231	-28.434%
2026-04-28	4.2000	4.6000	4.1500	4.2900	-2.500%	113	217	-30.769%
2026-04-27	4.7000	4.7000	4.2500	4.4000	0.000%	155	197	-32.500%
2026-04-24	4.5000	4.6000	4.3000	4.4000	-4.762%	34	136	-32.500%
2026-04-23	4.7000	4.8000	4.4000	4.6200	-7.600%	30	118	-35.714%
2026-04-22	5.1000	5.1000	4.6000	5.0000	+4.167%	6	116	-40.600%
2026-04-21	4.5800	4.8000	4.4000	4.8000	-5.882%	44	114	-38.125%
2026-04-20	4.5000	5.1000	4.5000	5.1000	-3.774%	2	114	-41.765%
2026-04-17	5.3000	5.3000	5.3000	5.3000	+21.839%	1	115	-43.962%
2026-04-15	4.3500	4.3500	4.3500	4.3500	+12.987%	4	114	-31.724%
2026-04-14	4.0000	4.0000	3.8500	3.8500	-3.750%	2	110	-22.857%
2026-04-13	3.8000	4.0000	3.8000	4.0000	0.000%	7	110	-25.750%
2026-04-08	4.0000	4.0000	4.0000	4.0000	0.000%	5	110	-25.750%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+5.263%	2	105	-25.750%
2026-04-02	3.6500	3.8000	3.6500	3.8000	-2.564%	4	104	-21.842%
2026-04-01	3.8000	3.9000	3.8000	3.9000	+16.071%	2	104	-23.846%
2026-03-30	3.3500	3.5500	3.3500	3.3600	-6.407%	6	103	-11.607%
2026-03-27	3.5900	3.5900	3.5900	3.5900	-12.439%	5	103	-17.270%
2026-03-26	3.7400	4.1000	3.7400	4.1000	+3.797%	13	98	-27.561%
2026-03-24	3.9500	3.9500	3.9500	3.9500	-1.250%	3	99	-24.810%
2026-03-23	4.2000	4.2000	4.0000	4.0000	-5.882%	2	96	-25.750%
2026-03-20	4.5500	4.5500	4.2500	4.2500	-19.811%	2	96	-30.118%
2026-03-17	5.3000	5.3000	5.3000	5.3000	-22.628%	2	94	-43.962%
2026-03-13	5.6000	6.8500	5.6000	6.8500	+17.496%	3	92	-56.642%
2026-03-10	5.8300	5.8300	5.8300	5.8300	+21.458%	1	90	-49.057%
2026-03-04	4.8000	4.8000	4.8000	4.8000	-9.263%	22	90	-38.125%
2026-03-03	5.2900	5.2900	5.2900	5.2900	-0.189%	1	90	-43.856%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-1.852%	1	90	-43.962%
2026-02-12	5.6800	5.6800	5.4000	5.4000	-6.897%	6	89	-45.000%
2026-02-10	6.6500	6.6500	5.8000	5.8000	-1.695%	2	87	-48.793%
2026-02-09	5.9000	5.9000	5.9000	5.9000	+16.832%	3	87	-49.661%
2026-02-06	5.0500	5.0500	5.0500	5.0500	+1.610%	2	84	-41.188%
2026-02-05	5.5600	5.5600	4.9700	4.9700	-29.504%	16	84	-40.241%
2026-02-04	7.0500	7.0500	7.0500	7.0500	+12.800%	14	68	-57.872%
2026-01-30	6.2500	6.2500	6.2500	6.2500	-9.420%	16	54	-52.480%
2026-01-29	6.9000	6.9000	6.9000	6.9000	-5.479%	2	38	-56.957%
2026-01-28	7.7200	7.7200	7.3000	7.3000	+1.389%	7	36	-59.315%
2026-01-26	8.0000	8.0000	7.0000	7.2000	-17.146%	9	37	-58.750%
2026-01-22	8.6900	8.6900	8.6900	8.6900	+33.692%	1	31	-65.823%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-7.143%	2	28	-54.308%
2026-01-15	7.0000	7.0000	7.0000	7.0000	0.000%	2	28	-57.571%
2026-01-14	6.5000	7.0000	6.5000	7.0000	-7.895%	11	29	-57.571%
2026-01-12	6.9000	7.6000	6.9000	7.6000	+20.253%	3	33	-60.921%
2026-01-09	6.3200	6.3200	6.3200	6.3200	-2.769%	5	30	-53.006%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+3.175%	5	25	-54.308%
2026-01-02	6.3000	6.3000	6.3000	6.3000	+13.309%	1	20	-52.857%
2025-12-31	5.5600	5.5600	5.5600	5.5600	-5.442%	1	18	-46.583%
2025-12-29	5.8800	5.8800	5.8800	5.8800	-2.000%	1	18	-49.490%
2025-12-26	6.9800	6.9800	6.0000	6.0000	-9.228%	4	17	-50.500%
2025-12-23	6.6100	6.6100	6.6100	6.6100	-17.375%	1	13	-55.068%
2025-12-19	7.5500	8.0000	7.5500	8.0000	+30.081%	2	12	-62.875%
2025-12-16	6.1500	6.1500	6.1500	6.1500	-35.263%	5	10	-51.707%
2025-12-05	9.5000	9.5000	9.5000	9.5000	+23.377%	2	5	-68.737%
2025-12-02	6.5000	7.7000	6.2900	7.7000	0.000%	3	3	-61.429%

.dark-mode .nM3kRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nM3kRk{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C1TMC Jan 21 2028 1.00 Call (TMC280121C00001000)option OPRA

TMC20280121C1
TMC Jan 21 2028 1.00 Call (TMC280121C00001000)
option OPRA