Dark

TMC20280121C10
TMC Jan 21 2028 10.00 Call (TMC280121C00010000)
option OPRA

EOD

Aug 6, 2026

1.21+8.036%(+0.09)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1700	1.2100	1.1700	1.2100	+8.036%	12	13,831	0.000%
2026-08-05	1.1200	1.1200	1.0800	1.1200	+3.704%	209	13,841	+8.036%
2026-08-04	1.0500	1.1000	1.0000	1.0800	+17.391%	495	13,682	+12.037%
2026-08-03	0.9200	0.9500	0.9000	0.9200	+4.545%	229	13,677	+31.522%
2026-07-31	0.8800	0.9000	0.8700	0.8800	-5.376%	619	13,502	+37.500%
2026-07-30	0.8900	0.9700	0.8700	0.9300	+12.048%	15	13,008	+30.108%
2026-07-29	0.9900	0.9900	0.8300	0.8300	-8.791%	131	12,996	+45.783%
2026-07-28	0.9000	0.9800	0.8000	0.9100	-15.741%	411	12,956	+32.967%
2026-07-27	0.9800	1.0800	0.9500	1.0800	+11.340%	26	13,086	+12.037%
2026-07-24	0.9800	0.9900	0.9500	0.9700	-8.491%	12	13,103	+24.742%
2026-07-23	1.1000	1.1000	1.0100	1.0600	-5.357%	133	13,112	+14.151%
2026-07-22	1.1400	1.1400	1.1200	1.1200	-2.609%	130	12,988	+8.036%
2026-07-21	1.1100	1.1600	1.0900	1.1500	+21.053%	110	12,858	+5.217%
2026-07-20	1.0600	1.0600	0.9400	0.9500	-7.767%	97	12,756	+27.368%
2026-07-17	0.9800	1.0500	0.8700	1.0300	-2.830%	241	12,691	+17.476%
2026-07-16	1.0900	1.1100	0.9700	1.0600	-10.169%	613	12,482	+14.151%
2026-07-15	1.3000	1.3000	1.1300	1.1800	-1.667%	515	12,985	+2.542%
2026-07-14	1.2200	1.2200	1.2000	1.2000	+5.263%	32	13,458	+0.833%
2026-07-13	1.2300	1.2300	1.1000	1.1400	-12.308%	1,115	13,466	+6.140%
2026-07-10	1.2100	1.3200	1.2100	1.3000	+0.775%	85	14,464	-6.923%
2026-07-09	1.2000	1.2900	1.1600	1.2900	+12.174%	525	14,381	-6.202%
2026-07-08	1.1500	1.1700	1.1000	1.1500	-4.959%	779	14,862	+5.217%
2026-07-07	1.2500	1.2500	1.0600	1.2100	-3.200%	953	15,601	0.000%
2026-07-06	1.3000	1.3000	1.2500	1.2500	0.000%	40	16,163	-3.200%
2026-07-02	1.5000	1.5000	1.2500	1.2500	-6.015%	44	16,083	-3.200%
2026-07-01	1.3000	1.4500	1.3000	1.3300	-2.206%	11	16,083	-9.023%
2026-06-30	1.4300	1.4500	1.3400	1.3600	+1.493%	375	16,074	-11.029%
2026-06-29	1.3500	1.4100	1.2700	1.3400	-1.471%	1,465	16,075	-9.701%
2026-06-26	1.4600	1.5400	1.3100	1.3600	-4.225%	1,678	15,320	-11.029%
2026-06-25	1.3800	1.4900	1.3600	1.4200	-3.401%	224	13,642	-14.789%
2026-06-24	1.6000	1.6000	1.3700	1.4700	-10.909%	1,368	13,728	-17.687%
2026-06-23	1.6300	1.9100	1.6300	1.6500	-7.303%	1,021	14,704	-26.667%
2026-06-22	1.7900	1.9500	1.7500	1.7800	+1.136%	54	13,798	-32.022%
2026-06-18	1.8000	1.8100	1.7300	1.7600	-12.000%	32	13,736	-31.250%
2026-06-17	2.0100	2.0100	1.9900	2.0000	+6.383%	21	13,736	-39.500%
2026-06-16	1.9400	2.0000	1.8400	1.8800	-6.000%	29	13,736	-35.638%
2026-06-15	2.1500	2.1500	1.9500	2.0000	-3.382%	1,030	12,833	-39.500%
2026-06-12	1.9100	2.2500	1.9000	2.0700	+10.106%	50	12,833	-41.546%
2026-06-11	1.7600	1.8800	1.7000	1.8800	+5.028%	477	12,833	-35.638%
2026-06-10	1.7600	1.7900	1.7000	1.7900	-0.556%	159	12,398	-32.402%
2026-06-09	1.7900	1.9600	1.6600	1.8000	-2.174%	105	12,414	-32.778%
2026-06-08	2.0000	2.0000	1.8000	1.8400	-3.158%	20	12,420	-34.239%
2026-06-05	2.2000	2.2000	1.8600	1.9000	-21.488%	879	12,406	-36.316%
2026-06-04	2.4400	2.5200	2.3000	2.4200	-2.811%	33	11,731	-50.000%
2026-06-03	2.6000	2.6400	2.2000	2.4900	-8.118%	851	11,720	-51.406%
2026-06-02	2.1500	2.7600	2.1500	2.7100	+38.974%	15	11,637	-55.351%
2026-06-01	2.5000	2.9000	1.9500	1.9500	-18.067%	159	11,632	-37.949%
2026-05-29	2.4000	2.5000	2.0900	2.3800	-2.857%	908	11,590	-49.160%
2026-05-28	2.1300	2.7600	1.9800	2.4500	+13.426%	266	10,784	-50.612%
2026-05-27	2.0000	2.1900	1.9500	2.1600	+4.348%	723	10,723	-43.981%
2026-05-26	2.0400	2.2300	1.9500	2.0700	+3.500%	2,299	10,014	-41.546%
2026-05-22	1.9000	2.0900	1.9000	2.0000	+9.890%	589	7,881	-39.500%
2026-05-21	1.7000	1.8600	1.7000	1.8200	+5.202%	597	7,377	-33.516%
2026-05-20	1.7000	1.8000	1.6500	1.7300	+4.848%	117	7,377	-30.058%
2026-05-19	1.6000	1.7200	1.5700	1.6500	-8.333%	52	6,805	-26.667%
2026-05-18	1.7900	1.8800	1.7100	1.8000	-14.692%	664	6,805	-32.778%
2026-05-15	2.1000	2.1800	1.9000	2.1100	+0.476%	93	6,805	-42.654%
2026-05-14	2.1000	2.1700	1.8400	2.1000	+2.941%	846	6,169	-42.381%
2026-05-13	1.9300	2.0900	1.9300	2.0400	-1.923%	14	6,521	-40.686%
2026-05-12	2.2000	2.2000	1.8900	2.0800	-9.565%	113	6,521	-41.827%
2026-05-11	2.3500	2.4000	2.1700	2.3000	+5.023%	282	6,521	-47.391%
2026-05-08	2.8400	2.8400	2.0000	2.1900	+2.336%	404	6,194	-44.749%
2026-05-07	2.4600	2.5000	2.1000	2.1400	-12.653%	305	5,820	-43.458%
2026-05-06	1.8000	2.4500	1.8000	2.4500	+33.152%	518	5,676	-50.612%
2026-05-05	1.9000	1.9000	1.7500	1.8400	+2.222%	643	5,528	-34.239%
2026-05-04	1.8500	1.9400	1.8000	1.8000	-4.255%	150	5,537	-32.778%
2026-05-01	1.8400	2.0900	1.8000	1.8800	+1.622%	54	5,389	-35.638%
2026-04-30	1.9400	1.9400	1.8500	1.8500	+11.446%	18	5,389	-34.595%
2026-04-29	1.7200	1.7200	1.6000	1.6600	-4.046%	41	5,389	-27.108%
2026-04-28	1.8900	1.8900	1.6800	1.7300	-5.464%	63	5,389	-30.058%
2026-04-27	1.6900	1.8300	1.6900	1.8300	-1.081%	6	5,401	-33.880%
2026-04-24	1.8100	1.8500	1.8000	1.8500	-0.538%	9	5,401	-34.595%
2026-04-23	2.2500	2.2500	1.8500	1.8600	-17.333%	54	5,398	-34.946%
2026-04-22	2.2000	2.3100	2.1900	2.2500	+13.636%	438	5,396	-46.222%
2026-04-21	2.1500	2.2300	1.9800	1.9800	-1.000%	84	5,042	-38.889%
2026-04-20	1.9800	2.0600	1.9800	2.0000	-9.091%	22	4,977	-39.500%
2026-04-17	2.0300	2.3000	2.0300	2.2000	+18.280%	43	4,975	-45.000%
2026-04-16	1.9800	2.0000	1.8200	1.8600	+8.140%	18	4,939	-34.946%
2026-04-15	1.7300	2.1000	1.7200	1.7200	+4.878%	54	4,933	-29.651%
2026-04-14	1.5200	1.6500	1.5200	1.6400	+31.200%	76	4,933	-26.220%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-10.072%	1	4,934	-3.200%
2026-04-10	1.4700	1.4700	1.3900	1.3900	-22.346%	4	4,934	-12.950%
2026-04-08	1.8100	1.8100	1.5600	1.7900	+13.291%	130	4,933	-32.402%
2026-04-06	1.6500	1.6500	1.5800	1.5800	-15.508%	50	4,925	-23.418%
2026-04-02	1.6000	1.8700	1.6000	1.8700	+15.432%	4	4,911	-35.294%
2026-04-01	1.6600	1.6600	1.6200	1.6200	-4.706%	3	4,911	-25.309%
2026-03-31	1.5200	1.7500	1.4500	1.7000	+37.097%	6	4,911	-28.824%
2026-03-30	1.5500	1.5500	1.2400	1.2400	-12.676%	90	4,911	-2.419%
2026-03-27	1.6200	1.8100	1.4200	1.4200	-14.458%	102	4,899	-14.789%
2026-03-26	1.6200	1.6600	1.5800	1.6600	+3.750%	69	4,825	-27.108%
2026-03-25	2.0500	2.0500	1.5000	1.6000	-13.043%	328	4,759	-24.375%
2026-03-24	1.8000	1.8600	1.6900	1.8400	-6.122%	16	4,460	-34.239%
2026-03-23	1.9900	2.3500	1.9500	1.9600	+6.522%	5	4,447	-38.265%
2026-03-20	2.2100	2.4200	1.8400	1.8400	-12.381%	51	4,446	-34.239%
2026-03-19	2.3000	2.3000	2.1000	2.1000	-10.638%	9	4,462	-42.381%
2026-03-18	2.5000	2.5600	2.3500	2.3500	-9.615%	11	4,464	-48.511%
2026-03-17	2.6600	2.7000	2.5100	2.6000	+1.961%	104	4,461	-53.462%
2026-03-16	2.4500	2.6800	2.4300	2.5500	-1.923%	171	4,459	-52.549%
2026-03-13	2.8500	2.8900	2.6000	2.6000	-6.475%	407	4,433	-53.462%
2026-03-12	2.8100	2.8600	2.7500	2.7800	-2.797%	41	4,095	-56.475%
2026-03-11	2.8500	2.8600	2.7500	2.8600	+0.351%	10	4,130	-57.692%
2026-03-10	2.8600	2.8600	2.8000	2.8500	+7.955%	14	4,137	-57.544%
2026-03-09	2.5000	2.6400	2.5000	2.6400	+7.755%	20	4,124	-54.167%
2026-03-06	2.8100	2.8100	2.3500	2.4500	-4.669%	7	4,126	-50.612%
2026-03-05	2.5000	2.6100	2.4200	2.5700	-2.652%	7	4,125	-52.918%
2026-03-04	2.7900	2.7900	2.6400	2.6400	-0.377%	65	4,126	-54.167%
2026-03-03	2.6700	2.7200	2.6500	2.6500	-8.621%	8	4,065	-54.340%
2026-03-02	2.8000	2.9000	2.4000	2.9000	+10.266%	8	4,061	-58.276%
2026-02-27	2.7000	2.7000	2.6300	2.6300	-15.161%	3	4,063	-53.992%
2026-02-26	3.0000	3.1000	2.9500	3.1000	+14.815%	64	4,065	-60.968%
2026-02-25	2.9000	2.9900	2.7000	2.7000	-6.574%	9	4,051	-55.185%
2026-02-24	2.6600	2.9000	2.6000	2.8900	+5.091%	19	4,051	-58.131%
2026-02-23	2.3500	2.7500	2.3500	2.7500	-1.786%	2	4,054	-56.000%
2026-02-20	2.8000	2.8000	2.8000	2.8000	+2.564%	1	4,053	-56.786%
2026-02-19	2.5000	2.7300	2.5000	2.7300	+3.802%	23	4,052	-55.678%
2026-02-18	2.8000	2.8000	2.6300	2.6300	+1.154%	3	4,045	-53.992%
2026-02-17	2.5000	2.7500	2.4000	2.6000	-8.772%	16	4,045	-53.462%
2026-02-13	3.1000	3.1000	2.8200	2.8500	+1.786%	7	4,042	-57.544%
2026-02-12	3.0500	3.0500	2.8000	2.8000	-6.667%	9	4,042	-56.786%
2026-02-11	3.1500	3.1500	2.7500	3.0000	-10.180%	325	4,042	-59.667%
2026-02-10	3.2000	3.3400	2.6800	3.3400	+15.172%	30	3,943	-63.772%
2026-02-09	2.8000	2.9300	2.7700	2.9000	-1.695%	7	3,931	-58.276%
2026-02-06	2.9000	3.0100	2.7300	2.9500	+18.000%	13	3,930	-58.983%
2026-02-05	3.1500	3.1500	2.5000	2.5000	-19.355%	208	3,928	-51.600%
2026-02-04	3.5000	3.5000	3.0000	3.1000	-12.921%	327	3,970	-60.968%
2026-02-03	3.2000	3.5600	3.2000	3.5600	+11.250%	59	4,032	-66.011%
2026-02-02	3.2000	3.5500	3.2000	3.2000	-3.030%	31	4,014	-62.188%
2026-01-30	3.6900	3.6900	3.3000	3.3000	-10.811%	118	4,009	-63.333%
2026-01-29	4.1000	4.1000	3.5900	3.7000	-17.778%	345	3,984	-67.297%
2026-01-28	4.4000	4.7500	4.2600	4.5000	+7.143%	12	3,805	-73.111%
2026-01-27	4.2000	4.3000	3.7700	4.2000	+5.000%	305	3,803	-71.190%
2026-01-26	5.5000	5.5000	3.8200	4.0000	-25.512%	790	3,527	-69.750%
2026-01-23	4.9500	5.5000	4.9000	5.3700	+16.993%	201	3,153	-77.467%
2026-01-22	4.8500	6.0000	4.5000	4.5900	+8.000%	330	3,284	-73.638%
2026-01-21	3.6500	4.3500	3.6500	4.2500	+21.429%	28	3,118	-71.529%
2026-01-20	4.3000	4.3000	3.5000	3.5000	-7.895%	37	3,115	-65.429%
2026-01-16	3.6000	4.0000	3.6000	3.8000	-5.000%	5	3,118	-68.158%
2026-01-15	3.8200	4.0000	3.2500	4.0000	-9.091%	40	3,118	-69.750%
2026-01-14	3.8500	4.4000	3.8500	4.4000	+11.392%	26	3,092	-72.500%
2026-01-13	4.1000	4.1000	3.6000	3.9500	+3.947%	11	3,086	-69.367%
2026-01-12	3.8000	3.8000	3.4600	3.8000	+11.765%	75	3,087	-68.158%
2026-01-09	3.6000	3.8000	3.4000	3.4000	-5.028%	81	3,131	-64.412%
2026-01-08	4.0000	4.0000	3.5800	3.5800	-8.205%	135	3,064	-66.201%
2026-01-07	3.7000	4.1500	3.7000	3.9000	0.000%	42	2,992	-68.974%
2026-01-06	3.8200	3.9000	3.7000	3.9000	+6.267%	42	2,970	-68.974%
2026-01-05	3.8000	4.0500	3.6700	3.6700	+7.941%	27	2,927	-67.030%
2026-01-02	2.7500	3.8000	2.7500	3.4000	+11.475%	12	2,927	-64.412%
2025-12-31	3.5000	3.5000	3.0000	3.0500	+7.018%	247	3,114	-60.328%
2025-12-30	3.7000	3.7000	2.8500	2.8500	-10.938%	381	3,114	-57.544%
2025-12-29	3.4000	3.4000	3.2000	3.2000	-8.571%	281	3,175	-62.188%
2025-12-26	4.2000	4.2000	3.5000	3.5000	-14.634%	8	3,060	-65.429%
2025-12-24	3.9800	4.3000	3.9800	4.1000	-2.381%	56	3,013	-70.488%
2025-12-23	4.2000	4.2000	3.9000	4.2000	-1.408%	5	3,013	-71.190%
2025-12-22	4.7000	4.7000	4.2000	4.2600	-3.182%	50	3,011	-71.596%
2025-12-19	3.7400	4.5000	3.7400	4.4000	+16.711%	48	3,032	-72.500%
2025-12-17	3.5000	3.9000	3.5000	3.7700	+17.813%	49	3,034	-67.905%
2025-12-16	3.5000	3.5000	3.2000	3.2000	-5.325%	112	2,990	-62.188%
2025-12-15	3.6000	3.6000	3.1300	3.3800	+0.595%	58	2,960	-64.201%
2025-12-12	3.5000	3.7500	3.3600	3.3600	-18.049%	4	2,921	-63.988%
2025-12-11	4.0000	4.1000	4.0000	4.1000	+5.128%	11	2,921	-70.488%
2025-12-10	3.9800	4.0000	3.9000	3.9000	-8.879%	17	2,924	-68.974%
2025-12-09	4.1800	4.2800	4.1800	4.2800	-2.727%	3	2,937	-71.729%
2025-12-08	4.4000	4.7000	4.1000	4.4000	+1.852%	22	2,939	-72.500%
2025-12-05	4.1500	4.9000	4.1500	4.3200	+0.465%	4	2,947	-71.991%
2025-12-04	4.4400	4.5000	4.2000	4.3000	+7.232%	22	2,944	-71.860%
2025-12-03	3.7000	4.2000	3.7000	4.0100	-2.195%	30	2,934	-69.825%
2025-12-02	3.5000	4.3000	3.5000	4.1000	+17.143%	73	2,922	-70.488%
2025-12-01	3.4100	3.8700	3.3000	3.5000	-5.405%	7	2,905	-65.429%
2025-11-28	3.4000	3.7000	3.1000	3.7000	+38.577%	44	2,901	-67.297%
2025-11-26	2.6300	2.6900	2.5000	2.6700	+6.800%	14	2,877	-54.682%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+2.881%	8	2,877	-51.600%
2025-11-24	2.3800	2.4300	2.3800	2.4300	+15.714%	8	2,877	-50.206%
2025-11-21	2.1000	2.1000	2.1000	2.1000	-22.222%	2	2,874	-42.381%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+1.887%	1	2,872	-55.185%
2025-11-19	2.7500	2.7500	2.6000	2.6500	-8.621%	9	2,872	-54.340%
2025-11-18	2.3000	2.9000	2.2000	2.9000	+28.889%	36	2,866	-58.276%
2025-11-17	2.1000	2.2500	2.1000	2.2500	-5.063%	2	2,858	-46.222%
2025-11-14	2.3000	2.3700	2.3000	2.3700	-0.420%	2	2,857	-48.945%
2025-11-13	2.7000	2.7000	2.3800	2.3800	-11.852%	69	2,857	-49.160%
2025-11-12	2.4500	2.8000	2.4500	2.7000	-4.594%	7	2,835	-55.185%
2025-11-11	2.8000	2.8300	2.8000	2.8300	+1.071%	6	2,834	-57.244%
2025-11-10	2.7000	3.6000	2.7000	2.8000	+3.704%	13	2,835	-56.786%
2025-11-07	2.8000	2.8000	2.6300	2.7000	+3.846%	49	2,824	-55.185%
2025-11-06	2.6500	2.9000	2.6000	2.6000	-8.772%	26	2,799	-53.462%
2025-11-05	2.9500	2.9500	2.8000	2.8500	-1.724%	6	2,787	-57.544%
2025-11-04	2.9000	3.0000	2.9000	2.9000	-34.091%	30	2,783	-58.276%
2025-11-03	3.7000	4.4000	3.2000	4.4000	+18.919%	34	2,763	-72.500%
2025-10-31	3.4300	3.7000	3.4300	3.7000	-2.632%	729	2,763	-67.297%
2025-10-30	3.5000	3.8100	3.5000	3.8000	+8.571%	24	2,089	-68.158%
2025-10-29	3.7000	4.7000	3.4000	3.5000	+2.941%	18	2,073	-65.429%
2025-10-28	3.1000	3.4000	3.1000	3.4000	+1.190%	4	2,057	-64.412%
2025-10-27	3.5000	3.5000	3.2600	3.3600	-6.667%	14	2,068	-63.988%
2025-10-24	4.0000	4.0000	3.6000	3.6000	0.000%	6	2,068	-66.389%
2025-10-23	3.6500	4.0000	3.6000	3.6000	+1.408%	8	2,069	-66.389%
2025-10-22	3.5000	3.7000	3.5000	3.5500	-11.471%	121	2,067	-65.915%
2025-10-21	4.5000	4.5000	4.0000	4.0100	-8.864%	41	1,968	-69.825%
2025-10-20	4.5500	5.8000	4.2500	4.4000	0.000%	35	1,970	-72.500%
2025-10-17	4.4000	4.5000	4.3000	4.4000	-5.376%	1,055	1,946	-72.500%
2025-10-16	4.9500	5.0000	4.6500	4.6500	-13.889%	21	960	-73.978%
2025-10-15	6.2000	6.8000	5.2900	5.4000	-15.625%	105	943	-77.593%
2025-10-14	6.5000	7.0000	5.8000	6.4000	+1.587%	133	876	-81.094%
2025-10-13	5.3900	6.8000	5.3900	6.3000	+34.904%	170	842	-80.794%
2025-10-10	5.0000	5.8000	4.6700	4.6700	-6.600%	137	852	-74.090%
2025-10-09	5.3000	5.3000	4.9800	5.0000	+8.696%	9	784	-75.800%
2025-10-08	5.0000	5.0000	4.4900	4.6000	-12.381%	18	776	-73.696%
2025-10-07	4.1000	5.2500	4.1000	5.2500	+38.158%	222	780	-76.952%
2025-10-06	3.5700	3.8000	3.5000	3.8000	+12.760%	37	640	-68.158%
2025-10-03	3.5000	3.6000	3.2900	3.3700	+2.121%	77	608	-64.095%
2025-10-02	3.2200	3.3000	3.1200	3.3000	+2.484%	80	537	-63.333%
2025-10-01	2.6500	3.2200	2.6500	3.2200	+23.846%	26	465	-62.422%
2025-09-30	2.8200	2.8200	2.6000	2.6000	-7.143%	14	442	-53.462%
2025-09-29	2.8200	3.0000	2.8000	2.8000	-3.448%	102	432	-56.786%
2025-09-26	2.9000	2.9000	2.9000	2.9000	-0.685%	1	351	-58.276%
2025-09-25	2.5000	3.0000	2.5000	2.9200	+6.182%	26	350	-58.562%
2025-09-24	2.7000	2.9900	2.7000	2.7500	+1.852%	24	344	-56.000%
2025-09-23	2.7000	2.8000	2.5800	2.7000	+8.000%	261	322	-55.185%
2025-09-22	2.4000	3.2100	2.4000	2.5000	0.000%	23	61	-51.600%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+13.636%	1	38	-51.600%
2025-09-18	2.3000	2.3000	2.2000	2.2000	-8.333%	11	37	-45.000%
2025-09-16	2.4000	2.4200	2.2000	2.4000	0.000%	26	26	-49.583%

.dark-mode .jqLD7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqLD7y{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C10TMC Jan 21 2028 10.00 Call (TMC280121C00010000)option OPRA

TMC20280121C10
TMC Jan 21 2028 10.00 Call (TMC280121C00010000)
option OPRA