Dark

TMC20280121C15
TMC Jan 21 2028 15.00 Call (TMC280121C00015000)
option OPRA

EOD

Oct 1, 2026

0.4200-16.000%(-0.0800)940

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.8300	0.4100	0.4200	-16.000%	940	13,443	0.000%
2026-09-30	0.5600	0.7100	0.4700	0.5000	+8.696%	480	13,373	-16.000%
2026-09-29	0.7000	0.7000	0.4100	0.4600	-8.000%	352	13,398	-8.696%
2026-09-28	0.6500	0.6500	0.4200	0.5000	-3.846%	822	13,419	-16.000%
2026-09-25	0.6100	0.7100	0.4800	0.5200	-5.455%	261	13,384	-19.231%
2026-09-24	0.6700	0.7300	0.4100	0.5500	-17.910%	194	13,383	-23.636%
2026-09-23	0.8300	0.8300	0.4100	0.6700	-10.667%	350	13,385	-37.313%
2026-09-22	1.1600	1.1600	0.5200	0.7500	+41.509%	990	13,375	-44.000%
2026-09-21	0.6500	0.6700	0.5200	0.5300	+10.417%	310	13,387	-20.755%
2026-09-18	0.5500	0.6600	0.4200	0.4800	-4.000%	139	13,362	-12.500%
2026-09-17	0.4900	1.0000	0.4500	0.5000	-3.846%	269	13,350	-16.000%
2026-09-16	0.5900	0.7100	0.5200	0.5200	-13.333%	503	13,351	-19.231%
2026-09-15	0.7300	0.7300	0.5500	0.6000	+1.695%	451	13,262	-30.000%
2026-09-14	0.6900	0.7600	0.5900	0.5900	-13.235%	62	13,284	-28.814%
2026-09-11	0.7500	0.8300	0.6700	0.6800	-12.821%	662	13,285	-38.235%
2026-09-10	0.7900	0.7900	0.7600	0.7800	-11.364%	42	13,261	-46.154%
2026-09-08	0.9000	0.9900	0.8400	0.8800	-4.348%	121	13,261	-52.273%
2026-09-04	0.9000	0.9300	0.8900	0.9200	+4.545%	9	13,365	-54.348%
2026-09-03	0.9000	0.9800	0.8800	0.8800	-10.204%	307	13,365	-52.273%
2026-09-02	0.9300	0.9800	0.9100	0.9800	+4.255%	23	13,299	-57.143%
2026-09-01	0.9200	0.9800	0.9100	0.9400	-13.761%	302	13,286	-55.319%
2026-08-31	1.0900	1.0900	1.0900	1.0900	-0.909%	1	13,010	-61.468%
2026-08-28	1.2700	1.2800	1.1000	1.1000	-8.333%	46	13,010	-61.818%
2026-08-27	1.2000	1.2000	1.2000	1.2000	+6.195%	10	12,980	-65.000%
2026-08-26	1.1400	1.1400	1.1300	1.1300	-8.871%	15	12,970	-62.832%
2026-08-25	1.1700	1.2400	1.1500	1.2400	+7.826%	203	12,955	-66.129%
2026-08-24	0.9600	1.1500	0.9600	1.1500	+2.679%	343	12,955	-63.478%
2026-08-21	0.8000	1.1800	0.8000	1.1200	+55.556%	2,532	12,708	-62.500%
2026-08-20	0.6200	0.7200	0.6200	0.7200	+1.408%	4,235	11,350	-41.667%
2026-08-19	0.7200	0.7200	0.7100	0.7100	0.000%	200	5,990	-40.845%
2026-08-18	0.5900	0.8000	0.5800	0.7100	+18.333%	498	5,855	-40.845%
2026-08-17	0.7500	0.7500	0.6000	0.6000	-25.000%	36	5,632	-30.000%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-12.088%	20	5,602	-47.500%
2026-08-13	0.9000	0.9100	0.9000	0.9100	-3.191%	52	5,602	-53.846%
2026-08-12	0.9400	0.9400	0.9400	0.9400	0.000%	14	5,581	-55.319%
2026-08-11	0.9000	0.9400	0.9000	0.9400	-1.053%	24	5,581	-55.319%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-9.524%	1	5,576	-55.789%
2026-08-07	0.9200	1.1100	0.8500	1.0500	+32.911%	202	5,575	-60.000%
2026-08-06	0.8500	0.8500	0.7900	0.7900	-4.819%	7	5,540	-46.835%
2026-08-05	0.8400	0.8400	0.8300	0.8300	+12.162%	5	5,540	-49.398%
2026-08-04	0.7400	0.7400	0.7400	0.7400	+23.333%	20	5,538	-43.243%
2026-08-03	0.6500	0.6500	0.6000	0.6000	-13.043%	21	5,538	-30.000%
2026-07-30	0.6500	0.6900	0.6500	0.6900	+15.000%	82	5,538	-39.130%
2026-07-29	0.6500	0.6500	0.6000	0.6000	-4.762%	8	5,538	-30.000%
2026-07-28	0.5100	0.6300	0.5100	0.6300	-23.171%	26	5,534	-33.333%
2026-07-23	0.8200	0.8200	0.8200	0.8200	+2.500%	25	5,511	-48.780%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+12.676%	1	5,494	-47.500%
2026-07-20	0.7500	0.7500	0.7100	0.7100	-5.333%	15	5,494	-40.845%
2026-07-17	0.7900	0.7900	0.7500	0.7500	+7.143%	2	5,489	-44.000%
2026-07-16	0.8400	0.8400	0.7000	0.7000	-22.222%	31	5,490	-40.000%
2026-07-15	0.7600	0.9000	0.7600	0.9000	+1.124%	23	5,480	-53.333%
2026-07-14	0.8900	0.9000	0.8900	0.8900	+12.658%	14	5,486	-52.809%
2026-07-13	0.7800	0.7900	0.7800	0.7900	-10.227%	2	5,476	-46.835%
2026-07-09	0.8800	0.8800	0.8800	0.8800	+14.286%	3	5,477	-52.273%
2026-07-08	0.8900	0.8900	0.7700	0.7700	-15.385%	815	5,477	-45.455%
2026-07-07	0.8800	0.9100	0.8800	0.9100	-2.151%	38	4,727	-53.846%
2026-07-06	0.9300	0.9300	0.9300	0.9300	+3.333%	1	4,717	-54.839%
2026-07-02	0.8900	0.9000	0.8900	0.9000	-11.765%	25	4,719	-53.333%
2026-07-01	1.0200	1.0200	1.0200	1.0200	+13.333%	6	4,719	-58.824%
2026-06-29	0.9200	0.9200	0.9000	0.9000	-7.216%	100	4,719	-53.333%
2026-06-26	1.0000	1.1200	0.9700	0.9700	-7.619%	1,486	4,719	-56.701%
2026-06-25	1.0600	1.0600	1.0500	1.0500	-6.250%	38	3,320	-60.000%
2026-06-24	1.0600	1.1200	1.0600	1.1200	-9.677%	53	3,283	-62.500%
2026-06-23	1.2200	1.2400	1.2200	1.2400	-11.429%	12	3,333	-66.129%
2026-06-22	1.3900	1.4000	1.3900	1.4000	-3.448%	13	3,323	-70.000%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-7.051%	7	3,333	-71.034%
2026-06-15	1.6100	1.6100	1.5200	1.5600	-3.704%	951	2,125	-73.077%
2026-06-12	1.4200	1.6200	1.3800	1.6200	+24.615%	416	2,125	-74.074%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-8.451%	1	2,125	-67.692%
2026-06-10	1.4500	1.4500	1.4200	1.4200	+2.899%	51	2,126	-70.423%
2026-06-09	1.3500	1.3800	1.3500	1.3800	-5.479%	142	2,075	-69.565%
2026-06-08	1.4500	1.4600	1.4500	1.4600	-8.176%	803	2,073	-71.233%
2026-06-05	1.5500	1.5900	1.5500	1.5900	-14.516%	201	2,254	-73.585%
2026-06-04	1.8600	1.8600	1.8600	1.8600	-2.105%	1	2,254	-77.419%
2026-06-03	1.9200	1.9200	1.9000	1.9000	-9.091%	12	2,254	-77.895%
2026-06-02	2.0500	2.0900	2.0500	2.0900	+1.951%	2	2,244	-79.904%
2026-06-01	1.9300	2.0500	1.9300	2.0500	+20.588%	25	2,243	-79.512%
2026-05-29	1.7600	1.8000	1.6100	1.7000	-5.556%	916	2,239	-75.294%
2026-05-28	1.4000	1.8000	1.4000	1.8000	+10.429%	12	1,347	-76.667%
2026-05-26	1.6300	1.6300	1.6300	1.6300	+35.833%	1	1,340	-74.233%
2026-05-20	1.2500	1.2500	1.2000	1.2000	+5.263%	20	1,340	-65.000%
2026-05-19	1.1400	1.1400	1.1400	1.1400	-11.628%	1	1,336	-63.158%
2026-05-18	1.4200	1.4200	1.2900	1.2900	-17.308%	3	1,336	-67.442%
2026-05-14	1.5600	1.5600	1.5600	1.5600	+9.091%	10	1,336	-73.077%
2026-05-12	1.5000	1.5000	1.4300	1.4300	-21.858%	2	1,336	-70.629%
2026-05-11	1.5600	1.8300	1.5600	1.8300	+22.000%	22	1,336	-77.049%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-5.063%	1	1,336	-72.000%
2026-05-07	1.8600	2.2400	1.5800	1.5800	-11.732%	42	1,336	-73.418%
2026-05-06	1.6500	1.8200	1.6500	1.7900	+32.593%	119	1,335	-76.536%
2026-05-04	1.3500	1.3500	1.3500	1.3500	-10.596%	3	1,321	-68.889%
2026-05-01	1.5100	1.5100	1.5100	1.5100	-1.307%	2	1,316	-72.185%
2026-04-30	1.5700	1.5700	1.5300	1.5300	+17.692%	2	1,316	-72.549%
2026-04-29	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,314	-67.692%
2026-04-28	1.3000	1.3200	1.3000	1.3000	-7.143%	40	1,313	-67.692%
2026-04-27	1.6500	1.6500	1.3900	1.4000	+6.061%	5	1,286	-70.000%
2026-04-24	1.4500	1.6000	1.3200	1.3200	-7.692%	128	1,283	-68.182%
2026-04-23	1.7000	1.8300	1.4300	1.4300	-5.921%	105	1,186	-70.629%
2026-04-22	1.6000	2.1000	1.5200	1.5200	+8.571%	11	1,185	-72.368%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-14.634%	1	1,185	-70.000%
2026-04-20	1.5600	1.6400	1.5600	1.6400	+17.143%	8	1,185	-74.390%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+27.273%	1	1,177	-70.000%
2026-04-13	1.1000	1.1000	1.1000	1.1000	+27.907%	1	1,176	-61.818%
2026-04-10	0.8600	0.8600	0.8600	0.8600	-21.818%	1	1,176	-51.163%
2026-04-09	1.1000	1.1000	1.1000	1.1000	0.000%	10	1,176	-61.818%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-19.118%	7	1,176	-61.818%
2026-04-07	1.0600	1.3600	1.0600	1.3600	+8.800%	3	1,176	-69.118%
2026-04-06	1.3000	1.3000	1.2500	1.2500	+0.806%	2	1,176	-66.400%
2026-04-01	1.2400	1.2400	1.2400	1.2400	-0.800%	5	1,176	-66.129%
2026-03-31	1.0400	1.2500	1.0400	1.2500	+15.741%	14	1,176	-66.400%
2026-03-30	1.1800	1.1800	1.0000	1.0800	-10.744%	29	1,177	-61.111%
2026-03-27	1.3000	1.3000	1.2100	1.2100	-3.200%	2	1,168	-65.289%
2026-03-25	1.3500	1.3900	1.2500	1.2500	-10.714%	296	1,168	-66.400%
2026-03-24	1.3200	1.4000	1.3200	1.4000	-6.667%	2	956	-70.000%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-26.829%	4	956	-72.000%
2026-03-16	2.2000	2.2000	1.8000	2.0500	+2.500%	41	956	-79.512%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-11.111%	1	929	-79.000%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+7.143%	5	929	-81.333%
2026-03-02	2.2500	2.2500	2.1000	2.1000	0.000%	2	929	-80.000%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-15.323%	1	927	-80.000%
2026-02-25	2.3300	2.4800	2.3300	2.4800	+10.222%	3	925	-83.065%
2026-02-24	2.2500	2.2500	2.2500	2.2500	-4.255%	200	925	-81.333%
2026-02-23	2.3500	2.3500	2.3500	2.3500	+6.818%	1	725	-82.128%
2026-02-20	2.2000	2.2000	2.2000	2.2000	+10.000%	1	725	-80.909%
2026-02-18	2.1500	2.1500	2.0000	2.0000	+1.010%	3	725	-79.000%
2026-02-17	1.9800	1.9800	1.9800	1.9800	-25.283%	1	726	-78.788%
2026-02-13	2.6500	2.6500	2.6500	2.6500	+8.163%	1	725	-84.151%
2026-02-12	3.0000	3.0000	2.4500	2.4500	0.000%	2	725	-82.857%
2026-02-09	2.4500	2.4500	2.4500	2.4500	-5.769%	2	724	-82.857%
2026-02-06	2.6000	2.6000	2.6000	2.6000	+34.021%	2	726	-83.846%
2026-02-05	1.9900	2.3700	1.9400	1.9400	-28.148%	17	728	-78.351%
2026-02-04	2.7000	2.7000	2.7000	2.7000	0.000%	1	740	-84.444%
2026-02-03	2.8000	2.8000	2.7000	2.7000	-1.099%	5	740	-84.444%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-1.444%	5	740	-84.615%
2026-01-30	3.3900	3.3900	2.7000	2.7700	-10.065%	18	740	-84.838%
2026-01-29	3.2800	3.2800	3.0000	3.0800	-13.239%	182	741	-86.364%
2026-01-28	3.5500	3.5500	3.5500	3.5500	+1.429%	1	856	-88.169%
2026-01-27	3.1500	3.5000	3.1500	3.5000	+12.903%	196	856	-88.000%
2026-01-26	4.3900	4.3900	3.1000	3.1000	-27.907%	15	678	-86.452%
2026-01-23	4.1600	4.3000	3.6700	4.3000	+10.825%	29	669	-90.233%
2026-01-22	4.5000	5.0000	3.8000	3.8800	+17.933%	171	643	-89.175%
2026-01-21	3.1000	3.2900	2.9700	3.2900	+2.813%	6	505	-87.234%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-1.538%	1	505	-86.875%
2026-01-15	3.4700	3.4700	3.1000	3.2500	+1.562%	9	505	-87.077%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+8.844%	4	503	-86.875%
2026-01-13	3.0200	3.0200	2.9400	2.9400	-3.922%	11	501	-85.714%
2026-01-12	3.0000	3.0600	3.0000	3.0600	+2.000%	5	490	-86.275%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-9.091%	20	486	-86.000%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+3.125%	1	506	-87.273%
2026-01-06	3.2000	3.2000	3.2000	3.2000	+3.226%	20	506	-86.875%
2026-01-05	3.2500	3.2500	3.1000	3.1000	+8.772%	8	485	-86.452%
2026-01-02	2.8000	2.8500	2.8000	2.8500	+12.648%	8	485	-85.263%
2025-12-30	2.7000	2.7000	2.4700	2.5300	-5.243%	83	479	-83.399%
2025-12-29	2.8000	2.9100	2.6700	2.6700	-14.696%	184	436	-84.270%
2025-12-26	2.9100	3.1300	2.9100	3.1300	-10.571%	173	600	-86.581%
2025-12-24	3.5000	3.5000	3.5000	3.5000	0.000%	3	427	-88.000%
2025-12-19	3.3100	3.5000	3.1500	3.5000	+14.379%	4	427	-88.000%
2025-12-18	3.0000	3.0600	3.0000	3.0600	+0.990%	24	427	-86.275%
2025-12-15	3.0300	3.0300	3.0300	3.0300	+9.783%	20	405	-86.139%
2025-12-10	2.7600	2.7600	2.7600	2.7600	-21.143%	1	425	-84.783%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-4.110%	3	424	-88.000%
2025-12-02	3.7000	3.7000	3.1500	3.6500	+23.729%	120	424	-88.493%
2025-11-28	2.9500	2.9500	2.9500	2.9500	+51.282%	16	329	-85.763%
2025-11-24	2.3500	2.3500	1.9500	1.9500	0.000%	3	329	-78.462%
2025-11-21	1.9500	1.9500	1.9500	1.9500	+2.632%	25	329	-78.462%
2025-11-18	1.9000	1.9000	1.9000	1.9000	-19.149%	1	306	-77.895%
2025-11-17	2.3500	2.3500	2.3500	2.3500	+4.911%	1	307	-82.128%
2025-11-13	2.1500	2.2400	2.1500	2.2400	-10.400%	11	307	-81.250%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+25.000%	20	296	-83.200%
2025-11-07	2.0000	2.0000	2.0000	2.0000	-13.420%	1	276	-79.000%
2025-11-06	2.4800	2.4800	2.1000	2.3100	+2.667%	160	275	-81.818%
2025-11-05	2.3900	2.3900	2.2500	2.2500	-6.250%	16	127	-81.333%
2025-11-04	2.4100	2.5500	2.3000	2.4000	-14.286%	16	124	-82.500%
2025-11-03	3.3000	3.3000	2.7000	2.8000	-6.667%	10	109	-85.000%
2025-10-29	3.1000	3.1000	3.0000	3.0000	+3.448%	16	109	-86.000%
2025-10-23	2.9000	2.9000	2.9000	2.9000	-3.654%	1	105	-85.517%
2025-10-22	3.0100	3.0100	3.0100	3.0100	-14.000%	2	104	-86.047%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-6.667%	10	102	-88.000%
2025-10-20	3.8000	3.8000	3.7500	3.7500	+4.167%	3	100	-88.800%
2025-10-17	3.3900	3.8000	3.3200	3.6000	-10.000%	63	99	-88.333%
2025-10-16	4.0000	4.0000	4.0000	4.0000	-33.333%	1	98	-89.500%
2025-10-15	5.6000	6.0000	5.6000	6.0000	+1.695%	6	97	-93.000%
2025-10-14	5.3000	5.9000	5.3000	5.9000	+11.321%	2	97	-92.881%
2025-10-13	7.0000	7.0000	4.5400	5.3000	+15.217%	105	96	-92.075%
2025-10-09	4.6000	4.6000	4.6000	4.6000	0.000%	10	10	-90.870%

.dark-mode .Cldn8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cldn8T{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C15TMC Jan 21 2028 15.00 Call (TMC280121C00015000)option OPRA

TMC20280121C15
TMC Jan 21 2028 15.00 Call (TMC280121C00015000)
option OPRA