Dark

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

EOD

Aug 6, 2026

0.8000+14.286%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8000	0.8000	0.8000	0.8000	+14.286%	1	2,739	0.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	+16.667%	3	2,739	+14.286%
2026-08-04	0.6600	0.6600	0.6000	0.6000	+1.695%	5	2,742	+33.333%
2026-07-31	0.5400	0.5900	0.5400	0.5900	-20.270%	3	2,741	+35.593%
2026-07-21	0.7400	0.7400	0.7400	0.7400	+25.424%	15	2,740	+8.108%
2026-07-16	0.5900	0.5900	0.5900	0.5900	-26.250%	1	2,725	+35.593%
2026-07-15	0.8200	0.8200	0.8000	0.8000	0.000%	3	2,724	0.000%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-13.978%	42	2,724	0.000%
2026-06-30	0.9300	0.9300	0.9300	0.9300	+6.897%	1	2,724	-13.978%
2026-06-29	0.8700	0.8700	0.8700	0.8700	-12.121%	1	2,724	-8.046%
2026-06-25	0.9900	0.9900	0.9900	0.9900	+4.211%	1	2,724	-19.192%
2026-06-24	1.0000	1.0000	0.9500	0.9500	-20.833%	2	2,724	-15.789%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-14.894%	8	2,725	-33.333%
2026-06-12	1.4100	1.4100	1.4100	1.4100	+12.800%	6	2,725	-43.262%
2026-06-09	1.2500	1.2500	1.2500	1.2500	+1.626%	15	2,725	-36.000%
2026-06-05	1.5000	1.5200	1.2000	1.2300	-27.647%	33	2,740	-34.959%
2026-06-04	1.6100	1.7000	1.5900	1.7000	-1.734%	17	2,763	-52.941%
2026-06-03	1.0100	1.7300	1.0100	1.7300	-9.896%	7	2,758	-53.757%
2026-06-01	1.5900	1.9200	1.5900	1.9200	+3.226%	11	2,758	-58.333%
2026-05-28	1.8900	1.8900	1.8600	1.8600	+26.531%	25	2,758	-56.989%
2026-05-26	1.5000	1.5000	1.4700	1.4700	+12.214%	3	2,747	-45.578%
2026-05-22	1.3000	1.8100	1.1000	1.3100	+3.968%	790	2,745	-38.931%
2026-05-21	1.7000	1.7000	1.0100	1.2600	+10.526%	468	2,901	-36.508%
2026-05-20	1.1600	1.1700	0.9800	1.1400	+3.636%	87	2,901	-29.825%
2026-05-19	1.2200	1.3200	0.9600	1.1000	-8.333%	53	3,331	-27.273%
2026-05-18	1.4900	1.4900	0.9200	1.2000	-14.894%	236	3,331	-33.333%
2026-05-14	1.4100	1.4100	1.4100	1.4100	-23.370%	1	3,331	-43.262%
2026-05-12	1.3400	1.8400	1.3100	1.8400	+17.949%	6	3,332	-56.522%
2026-05-11	1.4800	1.5600	1.4800	1.5600	+4.000%	2	3,332	-48.718%
2026-05-08	1.4300	1.5000	1.4300	1.5000	0.000%	26	3,331	-46.667%
2026-05-07	1.5000	1.6600	1.3600	1.5000	-9.091%	21	3,331	-46.667%
2026-05-06	1.2900	1.7000	1.1500	1.6500	+39.831%	83	3,330	-51.515%
2026-05-05	1.1700	1.2000	1.0900	1.1800	+8.257%	27	3,276	-32.203%
2026-04-30	1.0900	1.0900	1.0900	1.0900	-9.917%	1	3,251	-26.606%
2026-04-29	1.2100	1.2100	1.2100	1.2100	+0.833%	6	3,251	-33.884%
2026-04-28	1.2000	1.2000	1.2000	1.2000	0.000%	72	3,253	-33.333%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-6.250%	8	3,253	-33.333%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-13.514%	2	3,253	-37.500%
2026-04-21	1.5000	1.5000	1.4000	1.4800	+13.846%	7	3,255	-45.946%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3,255	-38.462%
2026-04-17	1.7300	1.7300	1.3100	1.3100	+13.913%	59	3,255	-38.931%
2026-04-13	0.9500	1.1500	0.9500	1.1500	+21.053%	2	3,253	-30.435%
2026-04-10	1.0500	1.0500	0.9500	0.9500	-13.636%	5	3,253	-15.789%
2026-04-08	1.7100	1.7100	1.1000	1.1000	+10.000%	7	3,249	-27.273%
2026-04-06	2.1900	2.1900	1.0000	1.0000	-13.043%	12	3,246	-20.000%
2026-04-01	1.1500	1.1500	1.1500	1.1500	+4.545%	10	3,237	-30.435%
2026-03-31	0.9500	1.2800	0.9400	1.1000	+64.179%	7	3,244	-27.273%
2026-03-30	0.6700	0.6700	0.6700	0.6700	-40.179%	1	3,243	+19.403%
2026-03-27	1.1200	1.1200	1.1200	1.1200	+17.895%	5	3,243	-28.571%
2026-03-25	1.2500	1.2500	0.9400	0.9500	-26.923%	49	3,238	-15.789%
2026-03-24	1.2500	1.3500	1.2500	1.3000	-3.704%	29	3,277	-38.462%
2026-03-23	1.4000	1.5500	1.3300	1.3500	-21.053%	61	3,300	-40.741%
2026-03-20	1.5100	1.7100	1.4300	1.7100	+4.908%	31	3,295	-53.216%
2026-03-19	1.6900	1.8600	1.6000	1.6300	-2.976%	22	3,306	-50.920%
2026-03-18	1.8500	1.8500	1.6800	1.6800	-11.579%	3	3,302	-52.381%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+5.556%	5	3,304	-57.895%
2026-03-16	1.9600	1.9600	1.8000	1.8000	-15.094%	21	3,299	-55.556%
2026-03-09	1.8800	2.2500	1.8800	2.1200	+3.415%	8	3,299	-62.264%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+13.889%	2	3,296	-60.976%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-16.667%	5	3,294	-55.556%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+2.857%	1	3,299	-62.963%
2026-02-27	2.0100	2.2100	1.8300	2.1000	-4.110%	41	3,298	-61.905%
2026-02-26	2.1900	2.1900	2.1900	2.1900	+6.829%	1	3,257	-63.470%
2026-02-25	2.2500	2.3100	2.0500	2.0500	-14.583%	45	3,217	-60.976%
2026-02-24	2.3000	2.4700	2.0000	2.4000	+22.449%	122	3,217	-66.667%
2026-02-23	1.9300	2.1800	1.6600	1.9600	-4.390%	113	3,115	-59.184%
2026-02-20	2.0400	2.1300	1.9600	2.0500	+1.990%	8	3,033	-60.976%
2026-02-18	1.9700	2.5900	1.9700	2.0100	-6.944%	3	3,028	-60.199%
2026-02-13	2.1100	2.1600	2.1100	2.1600	-5.677%	10	3,021	-62.963%
2026-02-11	2.2900	2.2900	2.2900	2.2900	-2.553%	10	3,021	-65.066%
2026-02-09	1.8800	2.3500	1.8800	2.3500	+5.856%	15	3,021	-65.957%
2026-02-06	2.3500	2.3500	2.2200	2.2200	+11.558%	4	3,024	-63.964%
2026-02-05	2.4000	2.4000	1.8500	1.9900	-19.758%	28	3,028	-59.799%
2026-02-04	2.4400	2.4800	2.4000	2.4800	-0.402%	5	3,043	-67.742%
2026-02-02	2.8400	2.8400	2.4900	2.4900	-2.734%	9	3,044	-67.871%
2026-01-30	1.4300	2.5900	1.4300	2.5600	-18.730%	102	3,035	-68.750%
2026-01-29	3.1000	3.1500	3.1000	3.1500	+1.613%	4	2,935	-74.603%
2026-01-27	3.0000	3.1000	3.0000	3.1000	+3.333%	7	2,934	-74.194%
2026-01-26	3.7300	3.9700	3.0000	3.0000	-27.885%	43	2,929	-73.333%
2026-01-23	3.8500	4.4500	3.6700	4.1600	+23.442%	72	2,928	-80.769%
2026-01-22	4.0000	5.2000	3.3700	3.3700	0.000%	261	2,873	-76.261%
2026-01-21	3.1200	4.0000	2.7200	3.3700	+22.545%	470	2,712	-76.261%
2026-01-20	2.8500	2.8600	2.5000	2.7500	-4.181%	66	2,255	-70.909%
2026-01-16	2.9500	3.2300	2.8700	2.8700	-6.818%	49	2,151	-72.125%
2026-01-15	2.9000	3.0800	2.8600	3.0800	-0.645%	12	2,151	-74.026%
2026-01-14	2.9000	3.3000	2.9000	3.1000	+9.541%	19	2,139	-74.194%
2026-01-13	2.8000	2.8300	2.8000	2.8300	-7.213%	7	2,121	-71.731%
2026-01-12	2.7500	3.0500	2.7500	3.0500	+16.412%	8	2,114	-73.770%
2026-01-09	2.8000	2.8500	2.5500	2.6200	-4.727%	12	2,115	-69.466%
2026-01-08	2.7600	2.8000	2.7100	2.7500	-12.420%	10	2,105	-70.909%
2026-01-07	2.8500	3.5600	2.5500	3.1400	+5.724%	95	2,099	-74.522%
2026-01-06	3.0000	3.4100	2.5000	2.9700	-1.656%	111	2,016	-73.064%
2026-01-05	2.9700	3.1100	2.6100	3.0200	+8.633%	172	1,905	-73.510%
2026-01-02	2.5000	2.9600	2.5000	2.7800	+15.833%	219	1,739	-71.223%
2025-12-31	2.3000	2.5000	2.3000	2.4000	-4.000%	49	1,516	-66.667%
2025-12-30	2.5000	2.5200	2.4000	2.5000	-1.961%	47	1,516	-68.000%
2025-12-29	2.8000	2.8000	2.4500	2.5500	-8.929%	60	1,473	-68.627%
2025-12-26	3.0000	3.0500	2.7700	2.8000	-17.889%	44	1,467	-71.429%
2025-12-24	3.4200	3.4300	3.3800	3.4100	+7.233%	120	1,318	-76.540%
2025-12-23	3.1000	3.1800	3.1000	3.1800	-7.018%	45	1,318	-74.843%
2025-12-22	3.5400	3.5400	3.4000	3.4200	-2.286%	11	1,273	-76.608%
2025-12-19	3.3000	3.5000	3.3000	3.5000	+18.644%	15	1,262	-77.143%
2025-12-18	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,253	-72.881%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,252	-73.333%
2025-12-15	2.8500	2.8500	2.4000	2.6000	-10.345%	20	1,252	-69.231%
2025-12-12	3.0000	3.0000	2.9000	2.9000	-10.769%	22	1,236	-72.414%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+20.370%	1	1,234	-75.385%
2025-12-10	2.8500	2.9000	2.7000	2.7000	-20.588%	55	1,234	-70.370%
2025-12-09	3.4000	3.4000	3.4000	3.4000	-3.955%	3	1,188	-76.471%
2025-12-08	3.5400	3.5400	3.5400	3.5400	+1.143%	1	1,185	-77.401%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,184	-77.143%
2025-12-04	3.0000	3.6500	3.0000	3.1000	-11.429%	18	1,183	-74.194%
2025-12-03	2.5500	3.5000	2.5500	3.5000	+5.105%	254	1,173	-77.143%
2025-12-02	3.1600	3.5000	3.1000	3.3300	+23.333%	706	970	-75.976%
2025-12-01	2.5800	2.8500	2.5800	2.7000	-3.571%	13	513	-70.370%
2025-11-28	2.6500	2.8000	2.5000	2.8000	+47.368%	5	512	-71.429%
2025-11-25	2.2000	2.2000	1.9000	1.9000	+2.703%	5	511	-57.895%
2025-11-24	2.0000	2.0000	1.8000	1.8500	+2.778%	22	515	-56.757%
2025-11-21	1.8600	2.0000	1.8000	1.8000	-7.692%	59	510	-55.556%
2025-11-20	2.0500	2.0500	1.9500	1.9500	-13.333%	6	473	-58.974%
2025-11-19	2.1000	2.2500	2.1000	2.2500	+12.500%	75	473	-64.444%
2025-11-18	1.8500	2.2000	1.7000	2.0000	-27.273%	100	412	-60.000%
2025-11-14	2.7500	2.7500	2.7500	2.7500	+41.026%	1	335	-70.909%
2025-11-13	2.0500	2.0500	1.9500	1.9500	-27.778%	2	334	-58.974%
2025-11-12	2.7000	2.7000	2.7000	2.7000	+13.924%	1	333	-70.370%
2025-11-10	2.3700	2.3700	2.3700	2.3700	+7.727%	10	333	-66.245%
2025-11-07	2.0000	2.2000	2.0000	2.2000	+2.326%	25	333	-63.636%
2025-11-06	2.2800	2.3400	2.0400	2.1500	-4.444%	226	312	-62.791%
2025-11-05	2.1300	2.2500	2.1300	2.2500	-2.174%	11	154	-64.444%
2025-11-04	2.3200	2.3200	2.3000	2.3000	-8.000%	8	149	-65.217%
2025-11-03	2.7500	2.7500	2.5000	2.5000	-16.667%	27	144	-68.000%
2025-10-31	2.4300	3.1000	2.4300	3.0000	-3.226%	7	144	-73.333%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+3.333%	15	144	-74.194%
2025-10-29	2.9500	3.1000	2.9500	3.0000	0.000%	31	129	-73.333%
2025-10-28	3.0000	3.0000	3.0000	3.0000	+1.351%	1	106	-73.333%
2025-10-24	3.5000	3.5000	2.9600	2.9600	-1.333%	12	106	-72.973%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-11.765%	5	95	-73.333%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-5.556%	20	90	-76.471%
2025-10-20	4.9000	4.9000	3.4000	3.6000	-2.703%	8	91	-77.778%
2025-10-17	3.5000	3.7000	3.0000	3.7000	-42.188%	3	85	-78.378%
2025-10-16	6.4000	6.4000	6.4000	6.4000	+48.837%	1	86	-87.500%
2025-10-15	5.3000	5.3000	3.9500	4.3000	-13.655%	34	86	-81.395%
2025-10-14	5.8000	5.8000	4.8000	4.9800	-0.400%	42	58	-83.936%
2025-10-13	5.6000	5.7000	4.1000	5.0000	+21.951%	36	39	-84.000%
2025-10-10	4.3000	4.3000	2.8500	4.1000	-2.381%	5	7	-80.488%
2025-10-09	5.2000	5.2000	4.2000	4.2000	+13.514%	4	0	-80.952%
2025-10-08	3.5000	3.7000	3.5000	3.7000	0.000%	2	0	-78.378%

.dark-mode .npQqS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npQqS4{ 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