Dark

TMC20280121C12
TMC Jan 21 2028 12.00 Call (TMC280121C00012000)
option OPRA

EOD

Aug 6, 2026

1.05+11.702%(+0.11)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9900	1.0500	0.8400	1.0500	+11.702%	16	1,035	0.000%
2026-08-05	0.9400	0.9400	0.9400	0.9400	+2.174%	1	1,031	+11.702%
2026-08-04	0.9200	0.9200	0.9200	0.9200	+8.235%	1	1,030	+14.130%
2026-08-03	0.8500	0.8500	0.8000	0.8500	+13.333%	15	1,030	+23.529%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-1.316%	2	1,017	+40.000%
2026-07-28	0.7500	0.7700	0.7500	0.7600	-15.556%	14	1,017	+38.158%
2026-07-27	0.8000	0.9000	0.8000	0.9000	+5.882%	5	1,020	+16.667%
2026-07-24	0.8500	0.8500	0.8500	0.8500	-9.574%	3	1,020	+23.529%
2026-07-22	1.0100	1.0100	0.9400	0.9400	-9.615%	4	1,020	+11.702%
2026-07-21	1.0000	1.0400	1.0000	1.0400	+28.395%	21	1,021	+0.962%
2026-07-20	0.8900	0.8900	0.8100	0.8100	-19.000%	97	1,011	+29.630%
2026-07-13	0.9800	1.0000	0.9800	1.0000	-6.542%	100	1,043	+5.000%
2026-07-10	1.0700	1.0700	1.0700	1.0700	+7.000%	3	1,141	-1.869%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-14.530%	5	1,138	+5.000%
2026-07-01	1.1700	1.1700	1.1700	1.1700	-0.847%	10	1,138	-10.256%
2026-06-30	1.2200	1.2200	1.1800	1.1800	+7.273%	2	1,128	-11.017%
2026-06-29	1.1400	1.1400	1.0600	1.1000	-4.348%	393	1,130	-4.545%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-8.000%	8	1,166	-8.696%
2026-06-24	1.2500	1.2500	1.2500	1.2500	-10.072%	211	1,174	-16.000%
2026-06-23	1.4000	1.4000	1.3900	1.3900	-13.665%	2	1,042	-24.460%
2026-06-22	1.6100	1.6100	1.6100	1.6100	-3.012%	1	1,044	-34.783%
2026-06-16	1.7500	1.7500	1.6600	1.6600	+7.792%	10	1,045	-36.747%
2026-06-10	1.5300	1.5400	1.5300	1.5400	-0.645%	87	1,055	-31.818%
2026-06-09	1.6500	1.6500	1.5500	1.5500	-0.641%	2	1,122	-32.258%
2026-06-08	1.8600	1.8600	1.5600	1.5600	+3.311%	102	1,122	-32.692%
2026-06-05	1.7800	1.7800	1.5100	1.5100	-30.093%	17	1,222	-30.464%
2026-06-04	2.1600	2.1600	2.1600	2.1600	0.000%	1	1,232	-51.389%
2026-06-03	2.0000	2.2000	2.0000	2.1600	-11.837%	319	1,232	-51.389%
2026-06-01	2.3900	2.4500	2.0100	2.4500	+15.023%	4	950	-57.143%
2026-05-29	2.1300	2.1300	2.1300	2.1300	+38.312%	1	949	-50.704%
2026-05-20	1.5200	1.5400	1.4300	1.5400	+3.356%	8	949	-31.818%
2026-05-19	1.4900	1.4900	1.4900	1.4900	-0.667%	2	954	-29.530%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-16.667%	5	954	-30.000%
2026-05-15	1.7500	1.8000	1.0000	1.8000	0.000%	25	954	-41.667%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+1.695%	2	944	-41.667%
2026-05-12	2.2600	2.2600	1.7700	1.7700	-13.659%	8	944	-40.678%
2026-05-11	2.0100	2.1500	2.0100	2.0500	-12.766%	30	944	-48.780%
2026-05-07	2.3500	2.3500	2.3500	2.3500	+7.798%	5	944	-55.319%
2026-05-06	1.6600	2.2500	1.6600	2.1800	+28.235%	197	939	-51.835%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-15.000%	1	864	-38.235%
2026-04-23	2.0000	2.0000	2.0000	2.0000	0.000%	10	863	-47.500%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+11.111%	10	853	-47.500%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+33.333%	2	853	-41.667%
2026-04-09	1.3400	1.3500	1.3400	1.3500	-6.897%	5	855	-22.222%
2026-04-02	1.3700	1.4500	1.3700	1.4500	+12.403%	3	851	-27.586%
2026-03-31	1.2900	1.2900	1.2900	1.2900	+8.403%	1	851	-18.605%
2026-03-30	1.2000	1.2000	1.1900	1.1900	-15.000%	14	850	-11.765%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-0.709%	30	841	-25.000%
2026-03-25	1.4500	1.4500	1.4100	1.4100	-14.545%	44	811	-25.532%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-5.714%	2	810	-36.364%
2026-03-23	1.7000	1.7500	1.7000	1.7500	-7.895%	3	810	-40.000%
2026-03-20	1.7500	1.9000	1.7500	1.9000	-2.564%	11	810	-44.737%
2026-03-18	1.9500	1.9500	1.9500	1.9500	-15.584%	2	809	-46.154%
2026-03-16	2.3100	2.3100	2.3100	2.3100	-0.431%	1	808	-54.545%
2026-03-09	2.3200	2.3200	2.3200	2.3200	+3.111%	1	808	-54.741%
2026-03-06	1.9000	2.2500	1.9000	2.2500	-2.174%	8	809	-53.333%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-14.179%	2	803	-54.348%
2026-03-04	2.6100	2.6800	2.6100	2.6800	+6.773%	63	803	-60.821%
2026-03-03	2.4300	2.5100	2.4300	2.5100	-2.713%	2	803	-58.167%
2026-03-02	2.5500	2.5800	2.5500	2.5800	+4.032%	2	803	-59.302%
2026-02-27	2.6200	2.6900	2.4800	2.4800	-12.676%	11	801	-57.661%
2026-02-26	2.8400	2.8400	2.8400	2.8400	+7.985%	1	793	-63.028%
2026-02-25	2.7000	2.7000	2.6300	2.6300	+13.362%	14	778	-60.076%
2026-02-23	2.0000	2.7700	2.0000	2.3200	+3.111%	12	778	-54.741%
2026-02-17	2.3900	2.5600	2.2500	2.2500	-13.462%	107	774	-53.333%
2026-02-13	2.3700	2.6000	2.3700	2.6000	0.000%	6	780	-59.615%
2026-02-12	2.6500	2.6500	2.5500	2.6000	-9.722%	5	780	-59.615%
2026-02-10	2.7000	2.8800	2.7000	2.8800	-11.385%	7	780	-63.542%
2026-02-09	2.6500	3.2500	2.6500	3.2500	+16.071%	2	777	-67.692%
2026-02-06	2.8000	2.8000	2.6000	2.8000	+24.444%	10	775	-62.500%
2026-02-05	2.7600	2.7600	2.2500	2.2500	-24.749%	6	774	-53.333%
2026-02-04	2.8500	2.9900	2.8500	2.9900	-3.236%	2	773	-64.883%
2026-02-03	2.9700	3.1000	2.9700	3.0900	-11.714%	64	773	-66.019%
2026-01-29	3.5500	3.5500	3.5000	3.5000	-12.500%	191	773	-70.000%
2026-01-28	4.0500	4.0500	4.0000	4.0000	+1.266%	4	582	-73.750%
2026-01-27	3.7500	3.9500	3.7500	3.9500	+5.898%	215	580	-73.418%
2026-01-26	4.8000	4.8000	3.6500	3.7300	-22.292%	57	395	-71.850%
2026-01-23	4.6000	5.0000	4.6000	4.8000	-14.286%	11	344	-78.125%
2026-01-22	5.6000	5.6000	5.6000	5.6000	+40.000%	11	340	-81.250%
2026-01-21	3.9600	4.0000	3.9600	4.0000	+26.984%	21	351	-73.750%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-10.256%	1	350	-66.667%
2026-01-16	4.5000	4.5000	3.5100	3.5100	+3.235%	4	350	-70.085%
2026-01-15	3.8000	3.9200	3.4000	3.4000	-11.688%	7	350	-69.118%
2026-01-14	3.5800	3.8500	3.3500	3.8500	+11.594%	28	347	-72.727%
2026-01-12	3.4000	3.5000	3.4000	3.4500	+1.471%	15	332	-69.565%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-2.857%	175	330	-69.118%
2026-01-07	3.6000	3.6000	3.5000	3.5000	+1.449%	33	489	-70.000%
2026-01-06	3.4500	3.4500	3.4500	3.4500	-0.576%	9	459	-69.565%
2026-01-05	3.4500	3.6000	3.4000	3.4700	+11.218%	154	348	-69.741%
2026-01-02	3.1200	3.1200	3.1200	3.1200	+11.429%	1	348	-66.346%
2025-12-31	2.8500	2.9000	2.8000	2.8000	0.000%	85	355	-62.500%
2025-12-30	3.1000	3.1000	2.8000	2.8000	-9.677%	6	355	-62.500%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-15.068%	1	356	-66.129%
2025-12-23	3.6500	3.6500	3.6500	3.6500	-10.976%	1	356	-71.233%
2025-12-19	3.6400	4.1000	3.6400	4.1000	+20.588%	12	356	-74.390%
2025-12-18	3.4000	3.5000	3.3000	3.4000	0.000%	36	355	-69.118%
2025-12-17	3.1000	3.5000	3.1000	3.4000	+19.298%	63	355	-69.118%
2025-12-16	2.8500	2.8500	2.8500	2.8500	-12.577%	36	340	-63.158%
2025-12-15	2.9300	3.2700	2.9100	3.2600	-13.067%	85	314	-67.791%
2025-12-11	3.3500	3.8000	3.3500	3.7500	+17.188%	4	288	-72.000%
2025-12-10	3.4000	3.6000	3.2000	3.2000	-20.000%	97	288	-67.188%
2025-12-09	4.0000	4.0000	4.0000	4.0000	+2.564%	1	268	-73.750%
2025-12-08	3.9000	3.9000	3.9000	3.9000	-0.763%	30	267	-73.077%
2025-12-05	3.9300	3.9300	3.9300	3.9300	-1.750%	10	238	-73.282%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+6.667%	15	238	-73.750%
2025-12-03	3.9000	3.9000	3.7500	3.7500	-4.580%	8	243	-72.000%
2025-12-02	3.9000	3.9300	3.6000	3.9300	+19.091%	57	236	-73.282%
2025-12-01	3.3000	3.3000	3.3000	3.3000	+6.452%	3	208	-68.182%
2025-11-28	3.0000	3.1000	3.0000	3.1000	+17.424%	14	205	-66.129%
2025-11-26	2.7400	2.7400	2.6400	2.6400	+20.000%	6	192	-60.227%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-6.383%	42	192	-52.273%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-4.082%	3	170	-55.319%
2025-11-19	2.4500	2.4500	2.4500	2.4500	+16.667%	1	170	-57.143%
2025-11-18	2.1000	2.1000	2.1000	2.1000	-14.286%	1	170	-50.000%
2025-11-14	2.4500	2.4500	2.4500	2.4500	+0.410%	5	169	-57.143%
2025-11-12	2.3200	2.4400	2.3200	2.4400	-6.154%	10	169	-56.967%
2025-11-10	2.6000	2.6000	2.6000	2.6000	+4.839%	5	178	-59.615%
2025-11-07	3.7000	3.7000	2.4800	2.4800	-0.800%	5	178	-57.661%
2025-11-04	2.7000	2.7000	2.5000	2.5000	-11.348%	5	179	-58.000%
2025-11-03	2.8200	2.8200	2.8200	2.8200	-15.821%	32	199	-62.766%
2025-10-31	3.2900	3.3500	3.2900	3.3500	-4.286%	4	199	-68.657%
2025-10-29	3.3000	3.5000	3.3000	3.5000	+12.903%	3	202	-70.000%
2025-10-28	3.1000	3.1000	3.1000	3.1000	+4.027%	1	201	-66.129%
2025-10-27	2.9300	2.9800	2.9300	2.9800	-13.873%	10	201	-64.765%
2025-10-24	3.4000	3.4600	3.4000	3.4600	-3.621%	3	201	-69.653%
2025-10-23	4.7000	4.7000	3.5000	3.5900	-1.102%	7	201	-70.752%
2025-10-22	3.6300	3.6300	3.6300	3.6300	-3.200%	4	201	-71.074%
2025-10-21	3.8000	3.8000	3.6700	3.7500	-10.714%	4	197	-72.000%
2025-10-20	4.0800	4.2000	4.0800	4.2000	+5.000%	15	197	-75.000%
2025-10-17	4.3700	4.3700	4.0000	4.0000	-29.825%	5	187	-73.750%
2025-10-15	5.5000	5.7000	5.5000	5.7000	-5.000%	6	185	-81.579%
2025-10-14	5.9000	6.0000	5.9000	6.0000	-0.826%	21	179	-82.500%
2025-10-13	6.6400	8.2000	5.3800	6.0500	+42.019%	157	158	-82.645%
2025-10-10	4.2600	4.2600	4.2600	4.2600	-11.250%	1	19	-75.352%
2025-10-09	5.5000	5.5000	4.8000	4.8000	+12.941%	15	0	-78.125%
2025-10-08	4.2000	4.2500	4.2000	4.2500	0.000%	3	0	-75.294%

.dark-mode .BN82nr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BN82nr{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C12TMC Jan 21 2028 12.00 Call (TMC280121C00012000)option OPRA

TMC20280121C12
TMC Jan 21 2028 12.00 Call (TMC280121C00012000)
option OPRA