Dark

TMC20280121C20
TMC Jan 21 2028 20.00 Call (TMC280121C00020000)
option OPRA

EOD

Aug 6, 2026

0.66000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7000	0.7000	0.5000	0.6600	0.000%	4	5,852	0.000%
2026-08-05	0.6000	0.6600	0.6000	0.6600	+4.762%	27	5,852	0.000%
2026-08-04	0.6100	0.6500	0.5600	0.6300	+12.500%	336	5,857	+4.762%
2026-08-03	0.4800	0.5600	0.4800	0.5600	+5.660%	101	5,759	+17.857%
2026-07-31	0.5500	0.5500	0.4900	0.5300	+8.163%	4	5,740	+24.528%
2026-07-30	0.5000	0.5200	0.4500	0.4900	+11.364%	19	5,740	+34.694%
2026-07-29	0.5000	0.5000	0.4200	0.4400	-16.981%	565	5,744	+50.000%
2026-07-28	0.5300	0.5800	0.4400	0.5300	-3.636%	583	5,631	+24.528%
2026-07-27	0.5500	0.6000	0.5500	0.5500	-3.509%	14	5,464	+20.000%
2026-07-24	0.5600	0.6000	0.5500	0.5700	-5.000%	1,272	5,473	+15.789%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-3.226%	25	6,473	+10.000%
2026-07-22	0.6400	0.7100	0.6200	0.6200	-4.615%	195	6,463	+6.452%
2026-07-21	0.6400	0.6600	0.6300	0.6500	+3.175%	85	6,364	+1.538%
2026-07-17	0.5700	0.6300	0.5600	0.6300	+1.613%	262	6,316	+4.762%
2026-07-16	0.6100	0.6500	0.6100	0.6200	-8.824%	2,575	6,255	+6.452%
2026-07-15	0.6900	0.6900	0.6800	0.6800	-5.556%	500	7,928	-2.941%
2026-07-14	0.7200	0.7200	0.7200	0.7200	+7.463%	133	8,178	-8.333%
2026-07-13	0.6900	0.6900	0.6600	0.6700	-1.471%	1,030	8,260	-1.493%
2026-07-10	0.6800	0.6800	0.6800	0.6800	0.000%	1	9,040	-2.941%
2026-07-09	0.6900	0.7000	0.6800	0.6800	+7.937%	520	9,039	-2.941%
2026-07-08	0.7100	0.7100	0.6300	0.6300	-13.699%	751	9,339	+4.762%
2026-07-07	0.6600	0.7900	0.6400	0.7300	+8.955%	1,277	9,590	-9.589%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-4.286%	20	10,495	-1.493%
2026-07-02	0.7700	0.7700	0.7000	0.7000	-6.667%	60	10,435	-5.714%
2026-07-01	0.8100	0.8500	0.7500	0.7500	-5.063%	1,276	10,435	-12.000%
2026-06-30	0.7700	0.8400	0.7000	0.7900	+3.947%	548	9,206	-16.456%
2026-06-29	0.7500	0.7900	0.7000	0.7600	-3.797%	1,451	8,741	-13.158%
2026-06-26	0.8600	0.8600	0.7500	0.7900	-11.236%	183	7,534	-16.456%
2026-06-25	0.9100	0.9100	0.8900	0.8900	+3.488%	251	7,453	-25.843%
2026-06-24	0.9700	0.9700	0.8500	0.8600	-7.527%	1,246	7,673	-23.256%
2026-06-23	0.9800	1.0700	0.9300	0.9300	-9.709%	62	8,662	-29.032%
2026-06-22	1.0500	1.1000	1.0100	1.0300	+1.980%	33	8,606	-35.922%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-13.675%	6	8,584	-34.653%
2026-06-17	1.2000	1.2200	1.1700	1.1700	+0.862%	36	8,584	-43.590%
2026-06-16	1.1800	1.1800	1.0200	1.1600	+5.455%	8	8,584	-43.103%
2026-06-15	1.3400	1.3400	1.1000	1.1000	-4.348%	56	8,602	-40.000%
2026-06-12	1.2200	1.3300	1.1500	1.1500	+8.491%	27	8,602	-42.609%
2026-06-11	1.0100	1.0600	0.9700	1.0600	+1.923%	16	8,602	-37.736%
2026-06-10	1.0400	1.0400	1.0400	1.0400	+0.971%	1	8,601	-36.538%
2026-06-09	1.0400	1.0400	0.9500	1.0300	+9.574%	86	8,602	-35.922%
2026-06-08	1.1000	1.1900	0.9400	0.9400	-20.339%	30	8,608	-29.787%
2026-06-05	1.2700	1.2700	1.1800	1.1800	-20.270%	6	8,587	-44.068%
2026-06-04	1.5000	1.5000	1.4800	1.4800	-5.128%	5	8,586	-55.405%
2026-06-03	1.5500	1.6000	1.5000	1.5600	-8.235%	20	8,583	-57.692%
2026-06-02	1.5500	1.7500	1.5500	1.7000	+8.974%	26	8,584	-61.176%
2026-06-01	1.5100	1.7300	1.5100	1.5600	+6.849%	77	8,564	-57.692%
2026-05-29	1.6400	1.6400	1.3500	1.4600	-5.195%	47	8,562	-54.795%
2026-05-28	1.3000	1.6700	1.2100	1.5400	+18.462%	494	8,566	-57.143%
2026-05-27	1.1100	1.3000	1.1100	1.3000	+2.362%	603	8,438	-49.231%
2026-05-26	1.1200	1.2700	1.1200	1.2700	+11.404%	2,156	8,001	-48.031%
2026-05-22	1.1100	1.1800	1.0300	1.1400	+8.571%	692	6,061	-42.105%
2026-05-21	0.9900	1.1000	0.9500	1.0500	+10.526%	875	5,557	-37.143%
2026-05-20	0.9800	0.9900	0.9400	0.9500	+3.261%	17	5,557	-30.526%
2026-05-19	0.9600	1.0400	0.8700	0.9200	-8.000%	77	4,954	-28.261%
2026-05-18	1.1600	1.1600	0.9300	1.0000	-15.254%	651	4,954	-34.000%
2026-05-15	1.1100	1.1900	1.1100	1.1800	-5.600%	73	4,954	-44.068%
2026-05-14	1.1500	1.3000	1.1500	1.2500	0.000%	62	4,396	-47.200%
2026-05-13	1.2600	1.2600	1.1400	1.2500	+12.613%	98	4,365	-47.200%
2026-05-12	1.3800	1.3800	1.0800	1.1100	-22.917%	102	4,365	-40.541%
2026-05-11	1.2900	1.4400	1.2900	1.4400	+14.286%	19	4,365	-54.167%
2026-05-08	1.3400	1.3700	1.1300	1.2600	-10.000%	38	4,218	-47.619%
2026-05-07	1.4900	1.5000	1.1400	1.4000	-3.448%	173	4,215	-52.857%
2026-05-06	1.0900	1.4700	1.0200	1.4500	+35.514%	415	4,230	-54.483%
2026-05-05	1.1000	1.1000	1.0700	1.0700	0.000%	172	3,887	-38.318%
2026-05-04	1.2500	1.2500	1.0000	1.0700	-6.140%	154	3,879	-38.318%
2026-05-01	1.1900	1.2400	1.1100	1.1400	0.000%	796	3,307	-42.105%
2026-04-30	1.0900	1.1400	1.0600	1.1400	+7.547%	107	3,307	-42.105%
2026-04-29	1.0000	1.0600	1.0000	1.0600	-2.752%	23	3,204	-37.736%
2026-04-28	1.0900	1.0900	1.0900	1.0900	-1.802%	4	3,181	-39.450%
2026-04-27	1.1400	1.1500	1.0700	1.1100	0.000%	22	3,181	-40.541%
2026-04-24	1.1500	1.1500	1.0500	1.1100	-13.953%	9	3,177	-40.541%
2026-04-23	1.2200	1.2900	1.1900	1.2900	-10.417%	5	3,169	-48.837%
2026-04-22	1.2700	1.4400	1.1700	1.4400	+19.008%	278	3,164	-54.167%
2026-04-21	1.2500	1.2900	1.1400	1.2100	-6.202%	100	2,889	-45.455%
2026-04-20	1.4800	1.4800	1.1900	1.2900	+9.322%	27	2,889	-48.837%
2026-04-17	1.1800	1.2600	0.8800	1.1800	+2.609%	289	2,886	-44.068%
2026-04-16	1.1200	1.1900	1.1100	1.1500	+6.481%	556	2,598	-42.609%
2026-04-15	0.9400	1.1100	0.9400	1.0800	+14.894%	23	2,409	-38.889%
2026-04-14	0.9200	0.9400	0.8800	0.9400	+6.818%	74	2,400	-29.787%
2026-04-13	0.8400	0.8800	0.8400	0.8800	+11.392%	2	2,328	-25.000%
2026-04-10	1.0000	1.1800	0.6900	0.7900	-11.236%	11	2,327	-16.456%
2026-04-09	0.9500	0.9600	0.8500	0.8900	-5.319%	95	2,328	-25.843%
2026-04-08	1.0700	1.0700	0.9100	0.9400	+3.297%	18	2,357	-29.787%
2026-04-07	0.8400	0.9100	0.8400	0.9100	-3.191%	89	2,349	-27.473%
2026-04-06	0.9400	1.0400	0.9200	0.9400	-9.615%	15	2,260	-29.787%
2026-04-02	0.8800	1.0400	0.8800	1.0400	+14.286%	46	2,227	-36.538%
2026-04-01	1.0600	1.0900	0.9100	0.9100	-13.333%	63	2,227	-27.473%
2026-03-31	0.8800	1.0500	0.8100	1.0500	+25.000%	781	2,173	-37.143%
2026-03-30	0.8000	0.9300	0.7500	0.8400	-16.000%	57	1,657	-21.429%
2026-03-27	1.0100	1.0300	0.7500	1.0000	+2.041%	122	1,607	-34.000%
2026-03-26	0.6000	0.9800	0.6000	0.9800	-6.667%	9	1,497	-32.653%
2026-03-25	1.1000	1.1000	1.0500	1.0500	-11.017%	30	1,489	-37.143%
2026-03-24	1.7500	1.7500	1.1000	1.1800	-13.869%	38	1,489	-44.068%
2026-03-23	1.3700	1.3700	1.3700	1.3700	+9.600%	4	1,478	-51.825%
2026-03-20	1.3500	1.3500	1.2300	1.2500	-21.875%	174	1,478	-47.200%
2026-03-18	1.5600	1.6000	1.5600	1.6000	-6.977%	17	1,381	-58.750%
2026-03-17	1.6000	1.7300	1.6000	1.7200	-1.714%	267	1,381	-61.628%
2026-03-16	1.8500	1.8500	1.6400	1.7500	-4.372%	24	1,119	-62.286%
2026-03-12	1.8300	1.8300	1.8300	1.8300	-3.684%	11	1,095	-63.934%
2026-03-11	2.0000	2.0000	1.9000	1.9000	+0.529%	6	1,084	-65.263%
2026-03-10	2.0000	2.0000	1.8900	1.8900	+9.249%	17	1,082	-65.079%
2026-03-09	1.7600	1.7600	1.7300	1.7300	+6.135%	18	1,068	-61.850%
2026-03-06	1.7000	1.9000	1.6000	1.6300	-4.118%	16	1,054	-59.509%
2026-03-05	1.8100	2.2500	1.6500	1.7000	-8.108%	20	1,039	-61.176%
2026-03-04	2.0000	2.0000	1.8500	1.8500	-2.632%	9	1,025	-64.324%
2026-03-02	1.9600	1.9700	1.9000	1.9000	+4.972%	9	1,019	-65.263%
2026-02-27	1.9000	1.9200	1.8100	1.8100	-3.723%	8	1,011	-63.536%
2026-02-25	1.9800	1.9800	1.8800	1.8800	-6.000%	7	1,000	-64.894%
2026-02-24	2.0000	2.0000	1.9100	2.0000	+15.607%	27	1,000	-67.000%
2026-02-23	1.7300	1.7300	1.7300	1.7300	+15.333%	1	973	-61.850%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-14.286%	1	973	-56.000%
2026-02-18	2.0100	2.0100	1.7500	1.7500	-4.372%	14	973	-62.286%
2026-02-17	2.1000	2.1000	1.7000	1.8300	-12.019%	19	973	-63.934%
2026-02-13	2.0800	2.0800	2.0800	2.0800	-5.455%	1	957	-68.269%
2026-02-12	2.1000	2.2000	2.0300	2.2000	+10.000%	12	957	-70.000%
2026-02-10	2.0500	2.1500	2.0000	2.0000	-2.439%	3	954	-67.000%
2026-02-09	2.0000	2.0500	2.0000	2.0500	+5.128%	42	954	-67.805%
2026-02-06	1.9300	1.9800	1.9300	1.9500	+18.182%	28	914	-66.154%
2026-02-05	2.0000	2.0000	1.6500	1.6500	-24.658%	7	903	-60.000%
2026-02-04	2.5000	2.5000	2.0500	2.1900	-7.595%	82	898	-69.863%
2026-02-03	2.5400	2.5400	2.3700	2.3700	+2.597%	10	870	-72.152%
2026-02-02	2.5400	2.5400	2.3100	2.3100	-10.811%	16	862	-71.429%
2026-01-30	2.5800	2.6000	2.4600	2.5900	-5.818%	9	848	-74.517%
2026-01-29	2.7500	2.7700	2.6700	2.7500	-14.063%	261	846	-76.000%
2026-01-28	3.0000	3.2000	3.0000	3.2000	+12.281%	25	588	-79.375%
2026-01-27	2.9100	2.9100	2.8000	2.8500	-25.974%	20	576	-76.842%
2026-01-26	3.6500	3.8500	2.7100	3.8500	+1.316%	665	566	-82.857%
2026-01-23	3.5000	3.8000	2.8500	3.8000	0.000%	233	231	-82.632%

.dark-mode .VyrKNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VyrKNJ{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C20TMC Jan 21 2028 20.00 Call (TMC280121C00020000)option OPRA

TMC20280121C20
TMC Jan 21 2028 20.00 Call (TMC280121C00020000)
option OPRA