Dark

TMC20280121C17
TMC Jan 21 2028 17.00 Call (TMC280121C00017000)
option OPRA

EOD

Oct 1, 2026

0.3700-15.909%(-0.0700)1,241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8800	0.8800	0.3400	0.3700	-15.909%	1,241	3,732	0.000%
2026-09-30	0.4100	0.9000	0.4000	0.4400	+15.789%	727	3,760	-15.909%
2026-09-29	0.4200	0.6800	0.3700	0.3800	-51.899%	1,075	3,844	-2.632%
2026-09-28	1.2000	1.2000	0.3000	0.7900	+192.593%	883	3,822	-53.165%
2026-09-25	0.6300	1.0300	0.2500	0.2700	-37.209%	594	3,676	+37.037%
2026-09-24	0.7600	0.9900	0.2700	0.4300	-2.273%	337	3,628	-13.953%
2026-09-23	1.2000	1.2000	0.4100	0.4400	-26.667%	572	3,594	-15.909%
2026-09-22	0.6000	0.6000	0.6000	0.6000	+9.091%	100	3,540	-38.333%
2026-09-21	0.5800	0.5800	0.4200	0.5500	0.000%	372	3,440	-32.727%
2026-09-18	0.9300	0.9300	0.2200	0.5500	+19.565%	390	3,390	-32.727%
2026-09-17	0.7500	0.7500	0.3800	0.4600	+6.977%	1,152	3,337	-19.565%
2026-09-16	0.6800	0.6800	0.2900	0.4300	-17.308%	388	3,298	-13.953%
2026-09-15	0.5000	0.7400	0.5000	0.5200	-13.333%	780	3,258	-28.846%
2026-09-14	0.5600	0.8700	0.5000	0.6000	-3.226%	1,020	3,026	-38.333%
2026-09-11	0.9300	0.9300	0.5900	0.6200	-1.587%	1,100	2,993	-40.323%
2026-09-10	0.8400	0.8400	0.5000	0.6300	-14.865%	270	2,971	-41.270%
2026-09-09	0.5100	0.8900	0.5100	0.7400	-13.953%	56	2,988	-50.000%
2026-09-08	1.0000	1.0000	0.7700	0.8600	+6.173%	18	2,996	-56.977%
2026-09-04	0.8100	0.8100	0.8100	0.8100	-5.814%	1	2,999	-54.321%
2026-09-01	0.8600	0.8600	0.8600	0.8600	-23.894%	4	2,999	-56.977%
2026-08-27	1.1300	1.1300	1.1300	1.1300	+7.619%	1	2,995	-67.257%
2026-08-25	1.0400	1.0500	1.0400	1.0500	+16.667%	16	2,995	-64.762%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-5.263%	3	2,995	-58.889%
2026-08-21	1.0000	1.0000	0.9500	0.9500	+61.017%	753	2,998	-61.053%
2026-08-19	0.5900	0.5900	0.5900	0.5900	+25.532%	1	2,741	-37.288%
2026-08-17	0.4700	0.4700	0.4700	0.4700	-27.692%	1	2,741	-21.277%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-32.990%	8	2,740	-43.077%
2026-08-11	0.9000	0.9700	0.9000	0.9700	+4.301%	11	2,740	-61.856%
2026-08-07	0.9300	0.9300	0.9300	0.9300	+16.250%	1	2,739	-60.215%
2026-08-06	0.8000	0.8000	0.8000	0.8000	+14.286%	1	2,739	-53.750%
2026-08-05	0.7000	0.7000	0.7000	0.7000	+16.667%	3	2,739	-47.143%
2026-08-04	0.6600	0.6600	0.6000	0.6000	+1.695%	5	2,742	-38.333%
2026-07-31	0.5400	0.5900	0.5400	0.5900	-20.270%	3	2,741	-37.288%
2026-07-21	0.7400	0.7400	0.7400	0.7400	+25.424%	15	2,740	-50.000%
2026-07-16	0.5900	0.5900	0.5900	0.5900	-26.250%	1	2,725	-37.288%
2026-07-15	0.8200	0.8200	0.8000	0.8000	0.000%	3	2,724	-53.750%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-13.978%	42	2,724	-53.750%
2026-06-30	0.9300	0.9300	0.9300	0.9300	+6.897%	1	2,724	-60.215%
2026-06-29	0.8700	0.8700	0.8700	0.8700	-12.121%	1	2,724	-57.471%
2026-06-25	0.9900	0.9900	0.9900	0.9900	+4.211%	1	2,724	-62.626%
2026-06-24	1.0000	1.0000	0.9500	0.9500	-20.833%	2	2,724	-61.053%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-14.894%	8	2,725	-69.167%
2026-06-12	1.4100	1.4100	1.4100	1.4100	+12.800%	6	2,725	-73.759%
2026-06-09	1.2500	1.2500	1.2500	1.2500	+1.626%	15	2,725	-70.400%
2026-06-05	1.5000	1.5200	1.2000	1.2300	-27.647%	33	2,740	-69.919%
2026-06-04	1.6100	1.7000	1.5900	1.7000	-1.734%	17	2,763	-78.235%
2026-06-03	1.0100	1.7300	1.0100	1.7300	-9.896%	7	2,758	-78.613%
2026-06-01	1.5900	1.9200	1.5900	1.9200	+3.226%	11	2,758	-80.729%
2026-05-28	1.8900	1.8900	1.8600	1.8600	+26.531%	25	2,758	-80.108%
2026-05-26	1.5000	1.5000	1.4700	1.4700	+12.214%	3	2,747	-74.830%
2026-05-22	1.3000	1.8100	1.1000	1.3100	+3.968%	790	2,745	-71.756%
2026-05-21	1.7000	1.7000	1.0100	1.2600	+10.526%	468	2,901	-70.635%
2026-05-20	1.1600	1.1700	0.9800	1.1400	+3.636%	87	2,901	-67.544%
2026-05-19	1.2200	1.3200	0.9600	1.1000	-8.333%	53	3,331	-66.364%
2026-05-18	1.4900	1.4900	0.9200	1.2000	-14.894%	236	3,331	-69.167%
2026-05-14	1.4100	1.4100	1.4100	1.4100	-23.370%	1	3,331	-73.759%
2026-05-12	1.3400	1.8400	1.3100	1.8400	+17.949%	6	3,332	-79.891%
2026-05-11	1.4800	1.5600	1.4800	1.5600	+4.000%	2	3,332	-76.282%
2026-05-08	1.4300	1.5000	1.4300	1.5000	0.000%	26	3,331	-75.333%
2026-05-07	1.5000	1.6600	1.3600	1.5000	-9.091%	21	3,331	-75.333%
2026-05-06	1.2900	1.7000	1.1500	1.6500	+39.831%	83	3,330	-77.576%
2026-05-05	1.1700	1.2000	1.0900	1.1800	+8.257%	27	3,276	-68.644%
2026-04-30	1.0900	1.0900	1.0900	1.0900	-9.917%	1	3,251	-66.055%
2026-04-29	1.2100	1.2100	1.2100	1.2100	+0.833%	6	3,251	-69.421%
2026-04-28	1.2000	1.2000	1.2000	1.2000	0.000%	72	3,253	-69.167%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-6.250%	8	3,253	-69.167%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-13.514%	2	3,253	-71.094%
2026-04-21	1.5000	1.5000	1.4000	1.4800	+13.846%	7	3,255	-75.000%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3,255	-71.538%
2026-04-17	1.7300	1.7300	1.3100	1.3100	+13.913%	59	3,255	-71.756%
2026-04-13	0.9500	1.1500	0.9500	1.1500	+21.053%	2	3,253	-67.826%
2026-04-10	1.0500	1.0500	0.9500	0.9500	-13.636%	5	3,253	-61.053%
2026-04-08	1.7100	1.7100	1.1000	1.1000	+10.000%	7	3,249	-66.364%
2026-04-06	2.1900	2.1900	1.0000	1.0000	-13.043%	12	3,246	-63.000%
2026-04-01	1.1500	1.1500	1.1500	1.1500	+4.545%	10	3,237	-67.826%
2026-03-31	0.9500	1.2800	0.9400	1.1000	+64.179%	7	3,244	-66.364%
2026-03-30	0.6700	0.6700	0.6700	0.6700	-40.179%	1	3,243	-44.776%
2026-03-27	1.1200	1.1200	1.1200	1.1200	+17.895%	5	3,243	-66.964%
2026-03-25	1.2500	1.2500	0.9400	0.9500	-26.923%	49	3,238	-61.053%
2026-03-24	1.2500	1.3500	1.2500	1.3000	-3.704%	29	3,277	-71.538%
2026-03-23	1.4000	1.5500	1.3300	1.3500	-21.053%	61	3,300	-72.593%
2026-03-20	1.5100	1.7100	1.4300	1.7100	+4.908%	31	3,295	-78.363%
2026-03-19	1.6900	1.8600	1.6000	1.6300	-2.976%	22	3,306	-77.301%
2026-03-18	1.8500	1.8500	1.6800	1.6800	-11.579%	3	3,302	-77.976%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+5.556%	5	3,304	-80.526%
2026-03-16	1.9600	1.9600	1.8000	1.8000	-15.094%	21	3,299	-79.444%
2026-03-09	1.8800	2.2500	1.8800	2.1200	+3.415%	8	3,299	-82.547%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+13.889%	2	3,296	-81.951%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-16.667%	5	3,294	-79.444%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+2.857%	1	3,299	-82.870%
2026-02-27	2.0100	2.2100	1.8300	2.1000	-4.110%	41	3,298	-82.381%
2026-02-26	2.1900	2.1900	2.1900	2.1900	+6.829%	1	3,257	-83.105%
2026-02-25	2.2500	2.3100	2.0500	2.0500	-14.583%	45	3,217	-81.951%
2026-02-24	2.3000	2.4700	2.0000	2.4000	+22.449%	122	3,217	-84.583%
2026-02-23	1.9300	2.1800	1.6600	1.9600	-4.390%	113	3,115	-81.122%
2026-02-20	2.0400	2.1300	1.9600	2.0500	+1.990%	8	3,033	-81.951%
2026-02-18	1.9700	2.5900	1.9700	2.0100	-6.944%	3	3,028	-81.592%
2026-02-13	2.1100	2.1600	2.1100	2.1600	-5.677%	10	3,021	-82.870%
2026-02-11	2.2900	2.2900	2.2900	2.2900	-2.553%	10	3,021	-83.843%
2026-02-09	1.8800	2.3500	1.8800	2.3500	+5.856%	15	3,021	-84.255%
2026-02-06	2.3500	2.3500	2.2200	2.2200	+11.558%	4	3,024	-83.333%
2026-02-05	2.4000	2.4000	1.8500	1.9900	-19.758%	28	3,028	-81.407%
2026-02-04	2.4400	2.4800	2.4000	2.4800	-0.402%	5	3,043	-85.081%
2026-02-02	2.8400	2.8400	2.4900	2.4900	-2.734%	9	3,044	-85.141%
2026-01-30	1.4300	2.5900	1.4300	2.5600	-18.730%	102	3,035	-85.547%
2026-01-29	3.1000	3.1500	3.1000	3.1500	+1.613%	4	2,935	-88.254%
2026-01-27	3.0000	3.1000	3.0000	3.1000	+3.333%	7	2,934	-88.065%
2026-01-26	3.7300	3.9700	3.0000	3.0000	-27.885%	43	2,929	-87.667%
2026-01-23	3.8500	4.4500	3.6700	4.1600	+23.442%	72	2,928	-91.106%
2026-01-22	4.0000	5.2000	3.3700	3.3700	0.000%	261	2,873	-89.021%
2026-01-21	3.1200	4.0000	2.7200	3.3700	+22.545%	470	2,712	-89.021%
2026-01-20	2.8500	2.8600	2.5000	2.7500	-4.181%	66	2,255	-86.545%
2026-01-16	2.9500	3.2300	2.8700	2.8700	-6.818%	49	2,151	-87.108%
2026-01-15	2.9000	3.0800	2.8600	3.0800	-0.645%	12	2,151	-87.987%
2026-01-14	2.9000	3.3000	2.9000	3.1000	+9.541%	19	2,139	-88.065%
2026-01-13	2.8000	2.8300	2.8000	2.8300	-7.213%	7	2,121	-86.926%
2026-01-12	2.7500	3.0500	2.7500	3.0500	+16.412%	8	2,114	-87.869%
2026-01-09	2.8000	2.8500	2.5500	2.6200	-4.727%	12	2,115	-85.878%
2026-01-08	2.7600	2.8000	2.7100	2.7500	-12.420%	10	2,105	-86.545%
2026-01-07	2.8500	3.5600	2.5500	3.1400	+5.724%	95	2,099	-88.217%
2026-01-06	3.0000	3.4100	2.5000	2.9700	-1.656%	111	2,016	-87.542%
2026-01-05	2.9700	3.1100	2.6100	3.0200	+8.633%	172	1,905	-87.748%
2026-01-02	2.5000	2.9600	2.5000	2.7800	+15.833%	219	1,739	-86.691%
2025-12-31	2.3000	2.5000	2.3000	2.4000	-4.000%	49	1,516	-84.583%
2025-12-30	2.5000	2.5200	2.4000	2.5000	-1.961%	47	1,516	-85.200%
2025-12-29	2.8000	2.8000	2.4500	2.5500	-8.929%	60	1,473	-85.490%
2025-12-26	3.0000	3.0500	2.7700	2.8000	-17.889%	44	1,467	-86.786%
2025-12-24	3.4200	3.4300	3.3800	3.4100	+7.233%	120	1,318	-89.150%
2025-12-23	3.1000	3.1800	3.1000	3.1800	-7.018%	45	1,318	-88.365%
2025-12-22	3.5400	3.5400	3.4000	3.4200	-2.286%	11	1,273	-89.181%
2025-12-19	3.3000	3.5000	3.3000	3.5000	+18.644%	15	1,262	-89.429%
2025-12-18	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,253	-87.458%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,252	-87.667%
2025-12-15	2.8500	2.8500	2.4000	2.6000	-10.345%	20	1,252	-85.769%
2025-12-12	3.0000	3.0000	2.9000	2.9000	-10.769%	22	1,236	-87.241%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+20.370%	1	1,234	-88.615%
2025-12-10	2.8500	2.9000	2.7000	2.7000	-20.588%	55	1,234	-86.296%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-3.955%	3	1,188	-89.118%
2025-12-08	3.5400	3.5400	3.5400	3.5400	+1.143%	1	1,185	-89.548%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,184	-89.429%
2025-12-04	3.0000	3.6500	3.0000	3.1000	-11.429%	18	1,183	-88.065%
2025-12-03	2.5500	3.5000	2.5500	3.5000	+5.105%	254	1,173	-89.429%
2025-12-02	3.1600	3.5000	3.1000	3.3300	+23.333%	706	970	-88.889%
2025-12-01	2.5800	2.8500	2.5800	2.7000	-3.571%	13	513	-86.296%
2025-11-28	2.6500	2.8000	2.5000	2.8000	+47.368%	5	512	-86.786%
2025-11-25	2.2000	2.2000	1.9000	1.9000	+2.703%	5	511	-80.526%
2025-11-24	2.0000	2.0000	1.8000	1.8500	+2.778%	22	515	-80.000%
2025-11-21	1.8600	2.0000	1.8000	1.8000	-7.692%	59	510	-79.444%
2025-11-20	2.0500	2.0500	1.9500	1.9500	-13.333%	6	473	-81.026%
2025-11-19	2.1000	2.2500	2.1000	2.2500	+12.500%	75	473	-83.556%
2025-11-18	1.8500	2.2000	1.7000	2.0000	-27.273%	100	412	-81.500%
2025-11-14	2.7500	2.7500	2.7500	2.7500	+41.026%	1	335	-86.545%
2025-11-13	2.0500	2.0500	1.9500	1.9500	-27.778%	2	334	-81.026%
2025-11-12	2.7000	2.7000	2.7000	2.7000	+13.924%	1	333	-86.296%
2025-11-10	2.3700	2.3700	2.3700	2.3700	+7.727%	10	333	-84.388%
2025-11-07	2.0000	2.2000	2.0000	2.2000	+2.326%	25	333	-83.182%
2025-11-06	2.2800	2.3400	2.0400	2.1500	-4.444%	226	312	-82.791%
2025-11-05	2.1300	2.2500	2.1300	2.2500	-2.174%	11	154	-83.556%
2025-11-04	2.3200	2.3200	2.3000	2.3000	-8.000%	8	149	-83.913%
2025-11-03	2.7500	2.7500	2.5000	2.5000	-16.667%	27	144	-85.200%
2025-10-31	2.4300	3.1000	2.4300	3.0000	-3.226%	7	144	-87.667%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+3.333%	15	144	-88.065%
2025-10-29	2.9500	3.1000	2.9500	3.0000	0.000%	31	129	-87.667%
2025-10-28	3.0000	3.0000	3.0000	3.0000	+1.351%	1	106	-87.667%
2025-10-24	3.5000	3.5000	2.9600	2.9600	-1.333%	12	106	-87.500%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-11.765%	5	95	-87.667%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-5.556%	20	90	-89.118%
2025-10-20	4.9000	4.9000	3.4000	3.6000	-2.703%	8	91	-89.722%
2025-10-17	3.5000	3.7000	3.0000	3.7000	-42.188%	3	85	-90.000%
2025-10-16	6.4000	6.4000	6.4000	6.4000	+48.837%	1	86	-94.219%
2025-10-15	5.3000	5.3000	3.9500	4.3000	-13.655%	34	86	-91.395%
2025-10-14	5.8000	5.8000	4.8000	4.9800	-0.400%	42	58	-92.570%
2025-10-13	5.6000	5.7000	4.1000	5.0000	+21.951%	36	39	-92.600%
2025-10-10	4.3000	4.3000	2.8500	4.1000	-2.381%	5	7	-90.976%
2025-10-09	5.2000	5.2000	4.2000	4.2000	+13.514%	4	0	-91.190%
2025-10-08	3.5000	3.7000	3.5000	3.7000	0.000%	2	0	-90.000%

.dark-mode .bYXFMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYXFMl{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C17TMC Jan 21 2028 17.00 Call (TMC280121C00017000)option OPRA

TMC20280121C17
TMC Jan 21 2028 17.00 Call (TMC280121C00017000)
option OPRA