Dark

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

EOD

Oct 1, 2026

0.3000-14.286%(-0.0500)935

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.5000	0.2800	0.3000	-14.286%	935	7,693	0.000%
2026-09-30	0.4100	0.6200	0.3300	0.3500	+6.061%	1,171	7,713	-14.286%
2026-09-29	0.3000	0.8100	0.3000	0.3300	-5.714%	883	7,829	-9.091%
2026-09-28	0.6200	0.6800	0.1400	0.3500	-10.256%	1,528	7,839	-14.286%
2026-09-25	1.0000	1.0000	0.3100	0.3900	+5.405%	761	7,830	-23.077%
2026-09-24	1.0000	1.0000	0.3500	0.3700	-31.481%	382	7,890	-18.919%
2026-09-23	1.0000	1.0000	0.3000	0.5400	+5.882%	1,372	7,903	-44.444%
2026-09-22	0.5400	0.6200	0.3100	0.5100	+13.333%	799	7,997	-41.176%
2026-09-21	1.2000	1.2000	0.3000	0.4500	+25.000%	1,480	8,167	-33.333%
2026-09-18	0.3600	1.1800	0.3000	0.3600	-5.263%	921	8,259	-16.667%
2026-09-17	0.4000	0.6200	0.3000	0.3800	0.000%	615	8,063	-21.053%
2026-09-16	1.4000	1.4000	0.3800	0.3800	-15.556%	735	8,052	-21.053%
2026-09-15	1.0000	1.0000	0.4500	0.4500	-10.000%	549	8,073	-33.333%
2026-09-14	0.4200	1.4000	0.3500	0.5000	-1.961%	247	7,994	-40.000%
2026-09-11	0.6000	0.6100	0.4900	0.5100	-7.273%	83	7,978	-41.176%
2026-09-10	0.6500	0.6500	0.3900	0.5500	-12.698%	242	7,971	-45.455%
2026-09-09	0.6500	0.6800	0.6100	0.6300	-7.353%	14	7,948	-52.381%
2026-09-08	0.7300	0.7600	0.6500	0.6800	-11.688%	48	7,940	-55.882%
2026-09-04	0.7800	0.7800	0.6500	0.7700	+1.316%	270	7,935	-61.039%
2026-09-03	0.8900	0.8900	0.6500	0.7600	-7.317%	44	7,935	-60.526%
2026-09-02	0.8000	0.8300	0.7500	0.8200	-2.381%	45	7,932	-63.415%
2026-09-01	0.7500	0.8400	0.7500	0.8400	-19.231%	79	7,922	-64.286%
2026-08-27	1.0400	1.0400	1.0400	1.0400	+10.638%	1	7,922	-71.154%
2026-08-26	1.0000	1.0000	0.8700	0.9400	-6.000%	115	7,921	-68.085%
2026-08-25	1.0200	1.0200	0.8900	1.0000	+28.205%	255	7,911	-70.000%
2026-08-24	0.7800	0.7800	0.7800	0.7800	-13.333%	1	7,714	-61.538%
2026-08-21	0.6200	0.9000	0.6000	0.9000	+66.667%	218	7,714	-66.667%
2026-08-20	0.4800	0.5400	0.4800	0.5400	-6.897%	2,007	7,536	-44.444%
2026-08-19	0.5000	0.5800	0.5000	0.5800	+13.725%	204	6,145	-48.276%
2026-08-18	0.4800	0.5100	0.4800	0.5100	+8.511%	70	6,143	-41.176%
2026-08-17	0.5200	0.5800	0.4000	0.4700	-21.667%	187	6,123	-36.170%
2026-08-14	0.6800	0.6800	0.6000	0.6000	-9.091%	79	6,024	-50.000%
2026-08-13	0.7900	0.7900	0.6600	0.6600	-13.158%	28	5,978	-54.545%
2026-08-12	0.7500	0.7600	0.7500	0.7600	-24.000%	3	5,950	-60.526%
2026-08-07	1.1300	1.1300	0.6200	1.0000	+51.515%	138	5,949	-70.000%
2026-08-06	0.7000	0.7000	0.5000	0.6600	0.000%	4	5,852	-54.545%
2026-08-05	0.6000	0.6600	0.6000	0.6600	+4.762%	27	5,852	-54.545%
2026-08-04	0.6100	0.6500	0.5600	0.6300	+12.500%	336	5,857	-52.381%
2026-08-03	0.4800	0.5600	0.4800	0.5600	+5.660%	101	5,759	-46.429%
2026-07-31	0.5500	0.5500	0.4900	0.5300	+8.163%	4	5,740	-43.396%
2026-07-30	0.5000	0.5200	0.4500	0.4900	+11.364%	19	5,740	-38.776%
2026-07-29	0.5000	0.5000	0.4200	0.4400	-16.981%	565	5,744	-31.818%
2026-07-28	0.5300	0.5800	0.4400	0.5300	-3.636%	583	5,631	-43.396%
2026-07-27	0.5500	0.6000	0.5500	0.5500	-3.509%	14	5,464	-45.455%
2026-07-24	0.5600	0.6000	0.5500	0.5700	-5.000%	1,272	5,473	-47.368%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-3.226%	25	6,473	-50.000%
2026-07-22	0.6400	0.7100	0.6200	0.6200	-4.615%	195	6,463	-51.613%
2026-07-21	0.6400	0.6600	0.6300	0.6500	+3.175%	85	6,364	-53.846%
2026-07-17	0.5700	0.6300	0.5600	0.6300	+1.613%	262	6,316	-52.381%
2026-07-16	0.6100	0.6500	0.6100	0.6200	-8.824%	2,575	6,255	-51.613%
2026-07-15	0.6900	0.6900	0.6800	0.6800	-5.556%	500	7,928	-55.882%
2026-07-14	0.7200	0.7200	0.7200	0.7200	+7.463%	133	8,178	-58.333%
2026-07-13	0.6900	0.6900	0.6600	0.6700	-1.471%	1,030	8,260	-55.224%
2026-07-10	0.6800	0.6800	0.6800	0.6800	0.000%	1	9,040	-55.882%
2026-07-09	0.6900	0.7000	0.6800	0.6800	+7.937%	520	9,039	-55.882%
2026-07-08	0.7100	0.7100	0.6300	0.6300	-13.699%	751	9,339	-52.381%
2026-07-07	0.6600	0.7900	0.6400	0.7300	+8.955%	1,277	9,590	-58.904%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-4.286%	20	10,495	-55.224%
2026-07-02	0.7700	0.7700	0.7000	0.7000	-6.667%	60	10,435	-57.143%
2026-07-01	0.8100	0.8500	0.7500	0.7500	-5.063%	1,276	10,435	-60.000%
2026-06-30	0.7700	0.8400	0.7000	0.7900	+3.947%	548	9,206	-62.025%
2026-06-29	0.7500	0.7900	0.7000	0.7600	-3.797%	1,451	8,741	-60.526%
2026-06-26	0.8600	0.8600	0.7500	0.7900	-11.236%	183	7,534	-62.025%
2026-06-25	0.9100	0.9100	0.8900	0.8900	+3.488%	251	7,453	-66.292%
2026-06-24	0.9700	0.9700	0.8500	0.8600	-7.527%	1,246	7,673	-65.116%
2026-06-23	0.9800	1.0700	0.9300	0.9300	-9.709%	62	8,662	-67.742%
2026-06-22	1.0500	1.1000	1.0100	1.0300	+1.980%	33	8,606	-70.874%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-13.675%	6	8,584	-70.297%
2026-06-17	1.2000	1.2200	1.1700	1.1700	+0.862%	36	8,584	-74.359%
2026-06-16	1.1800	1.1800	1.0200	1.1600	+5.455%	8	8,584	-74.138%
2026-06-15	1.3400	1.3400	1.1000	1.1000	-4.348%	56	8,602	-72.727%
2026-06-12	1.2200	1.3300	1.1500	1.1500	+8.491%	27	8,602	-73.913%
2026-06-11	1.0100	1.0600	0.9700	1.0600	+1.923%	16	8,602	-71.698%
2026-06-10	1.0400	1.0400	1.0400	1.0400	+0.971%	1	8,601	-71.154%
2026-06-09	1.0400	1.0400	0.9500	1.0300	+9.574%	86	8,602	-70.874%
2026-06-08	1.1000	1.1900	0.9400	0.9400	-20.339%	30	8,608	-68.085%
2026-06-05	1.2700	1.2700	1.1800	1.1800	-20.270%	6	8,587	-74.576%
2026-06-04	1.5000	1.5000	1.4800	1.4800	-5.128%	5	8,586	-79.730%
2026-06-03	1.5500	1.6000	1.5000	1.5600	-8.235%	20	8,583	-80.769%
2026-06-02	1.5500	1.7500	1.5500	1.7000	+8.974%	26	8,584	-82.353%
2026-06-01	1.5100	1.7300	1.5100	1.5600	+6.849%	77	8,564	-80.769%
2026-05-29	1.6400	1.6400	1.3500	1.4600	-5.195%	47	8,562	-79.452%
2026-05-28	1.3000	1.6700	1.2100	1.5400	+18.462%	494	8,566	-80.519%
2026-05-27	1.1100	1.3000	1.1100	1.3000	+2.362%	603	8,438	-76.923%
2026-05-26	1.1200	1.2700	1.1200	1.2700	+11.404%	2,156	8,001	-76.378%
2026-05-22	1.1100	1.1800	1.0300	1.1400	+8.571%	692	6,061	-73.684%
2026-05-21	0.9900	1.1000	0.9500	1.0500	+10.526%	875	5,557	-71.429%
2026-05-20	0.9800	0.9900	0.9400	0.9500	+3.261%	17	5,557	-68.421%
2026-05-19	0.9600	1.0400	0.8700	0.9200	-8.000%	77	4,954	-67.391%
2026-05-18	1.1600	1.1600	0.9300	1.0000	-15.254%	651	4,954	-70.000%
2026-05-15	1.1100	1.1900	1.1100	1.1800	-5.600%	73	4,954	-74.576%
2026-05-14	1.1500	1.3000	1.1500	1.2500	0.000%	62	4,396	-76.000%
2026-05-13	1.2600	1.2600	1.1400	1.2500	+12.613%	98	4,365	-76.000%
2026-05-12	1.3800	1.3800	1.0800	1.1100	-22.917%	102	4,365	-72.973%
2026-05-11	1.2900	1.4400	1.2900	1.4400	+14.286%	19	4,365	-79.167%
2026-05-08	1.3400	1.3700	1.1300	1.2600	-10.000%	38	4,218	-76.190%
2026-05-07	1.4900	1.5000	1.1400	1.4000	-3.448%	173	4,215	-78.571%
2026-05-06	1.0900	1.4700	1.0200	1.4500	+35.514%	415	4,230	-79.310%
2026-05-05	1.1000	1.1000	1.0700	1.0700	0.000%	172	3,887	-71.963%
2026-05-04	1.2500	1.2500	1.0000	1.0700	-6.140%	154	3,879	-71.963%
2026-05-01	1.1900	1.2400	1.1100	1.1400	0.000%	796	3,307	-73.684%
2026-04-30	1.0900	1.1400	1.0600	1.1400	+7.547%	107	3,307	-73.684%
2026-04-29	1.0000	1.0600	1.0000	1.0600	-2.752%	23	3,204	-71.698%
2026-04-28	1.0900	1.0900	1.0900	1.0900	-1.802%	4	3,181	-72.477%
2026-04-27	1.1400	1.1500	1.0700	1.1100	0.000%	22	3,181	-72.973%
2026-04-24	1.1500	1.1500	1.0500	1.1100	-13.953%	9	3,177	-72.973%
2026-04-23	1.2200	1.2900	1.1900	1.2900	-10.417%	5	3,169	-76.744%
2026-04-22	1.2700	1.4400	1.1700	1.4400	+19.008%	278	3,164	-79.167%
2026-04-21	1.2500	1.2900	1.1400	1.2100	-6.202%	100	2,889	-75.207%
2026-04-20	1.4800	1.4800	1.1900	1.2900	+9.322%	27	2,889	-76.744%
2026-04-17	1.1800	1.2600	0.8800	1.1800	+2.609%	289	2,886	-74.576%
2026-04-16	1.1200	1.1900	1.1100	1.1500	+6.481%	556	2,598	-73.913%
2026-04-15	0.9400	1.1100	0.9400	1.0800	+14.894%	23	2,409	-72.222%
2026-04-14	0.9200	0.9400	0.8800	0.9400	+6.818%	74	2,400	-68.085%
2026-04-13	0.8400	0.8800	0.8400	0.8800	+11.392%	2	2,328	-65.909%
2026-04-10	1.0000	1.1800	0.6900	0.7900	-11.236%	11	2,327	-62.025%
2026-04-09	0.9500	0.9600	0.8500	0.8900	-5.319%	95	2,328	-66.292%
2026-04-08	1.0700	1.0700	0.9100	0.9400	+3.297%	18	2,357	-68.085%
2026-04-07	0.8400	0.9100	0.8400	0.9100	-3.191%	89	2,349	-67.033%
2026-04-06	0.9400	1.0400	0.9200	0.9400	-9.615%	15	2,260	-68.085%
2026-04-02	0.8800	1.0400	0.8800	1.0400	+14.286%	46	2,227	-71.154%
2026-04-01	1.0600	1.0900	0.9100	0.9100	-13.333%	63	2,227	-67.033%
2026-03-31	0.8800	1.0500	0.8100	1.0500	+25.000%	781	2,173	-71.429%
2026-03-30	0.8000	0.9300	0.7500	0.8400	-16.000%	57	1,657	-64.286%
2026-03-27	1.0100	1.0300	0.7500	1.0000	+2.041%	122	1,607	-70.000%
2026-03-26	0.6000	0.9800	0.6000	0.9800	-6.667%	9	1,497	-69.388%
2026-03-25	1.1000	1.1000	1.0500	1.0500	-11.017%	30	1,489	-71.429%
2026-03-24	1.7500	1.7500	1.1000	1.1800	-13.869%	38	1,489	-74.576%
2026-03-23	1.3700	1.3700	1.3700	1.3700	+9.600%	4	1,478	-78.102%
2026-03-20	1.3500	1.3500	1.2300	1.2500	-21.875%	174	1,478	-76.000%
2026-03-18	1.5600	1.6000	1.5600	1.6000	-6.977%	17	1,381	-81.250%
2026-03-17	1.6000	1.7300	1.6000	1.7200	-1.714%	267	1,381	-82.558%
2026-03-16	1.8500	1.8500	1.6400	1.7500	-4.372%	24	1,119	-82.857%
2026-03-12	1.8300	1.8300	1.8300	1.8300	-3.684%	11	1,095	-83.607%
2026-03-11	2.0000	2.0000	1.9000	1.9000	+0.529%	6	1,084	-84.211%
2026-03-10	2.0000	2.0000	1.8900	1.8900	+9.249%	17	1,082	-84.127%
2026-03-09	1.7600	1.7600	1.7300	1.7300	+6.135%	18	1,068	-82.659%
2026-03-06	1.7000	1.9000	1.6000	1.6300	-4.118%	16	1,054	-81.595%
2026-03-05	1.8100	2.2500	1.6500	1.7000	-8.108%	20	1,039	-82.353%
2026-03-04	2.0000	2.0000	1.8500	1.8500	-2.632%	9	1,025	-83.784%
2026-03-02	1.9600	1.9700	1.9000	1.9000	+4.972%	9	1,019	-84.211%
2026-02-27	1.9000	1.9200	1.8100	1.8100	-3.723%	8	1,011	-83.425%
2026-02-25	1.9800	1.9800	1.8800	1.8800	-6.000%	7	1,000	-84.043%
2026-02-24	2.0000	2.0000	1.9100	2.0000	+15.607%	27	1,000	-85.000%
2026-02-23	1.7300	1.7300	1.7300	1.7300	+15.333%	1	973	-82.659%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-14.286%	1	973	-80.000%
2026-02-18	2.0100	2.0100	1.7500	1.7500	-4.372%	14	973	-82.857%
2026-02-17	2.1000	2.1000	1.7000	1.8300	-12.019%	19	973	-83.607%
2026-02-13	2.0800	2.0800	2.0800	2.0800	-5.455%	1	957	-85.577%
2026-02-12	2.1000	2.2000	2.0300	2.2000	+10.000%	12	957	-86.364%
2026-02-10	2.0500	2.1500	2.0000	2.0000	-2.439%	3	954	-85.000%
2026-02-09	2.0000	2.0500	2.0000	2.0500	+5.128%	42	954	-85.366%
2026-02-06	1.9300	1.9800	1.9300	1.9500	+18.182%	28	914	-84.615%
2026-02-05	2.0000	2.0000	1.6500	1.6500	-24.658%	7	903	-81.818%
2026-02-04	2.5000	2.5000	2.0500	2.1900	-7.595%	82	898	-86.301%
2026-02-03	2.5400	2.5400	2.3700	2.3700	+2.597%	10	870	-87.342%
2026-02-02	2.5400	2.5400	2.3100	2.3100	-10.811%	16	862	-87.013%
2026-01-30	2.5800	2.6000	2.4600	2.5900	-5.818%	9	848	-88.417%
2026-01-29	2.7500	2.7700	2.6700	2.7500	-14.063%	261	846	-89.091%
2026-01-28	3.0000	3.2000	3.0000	3.2000	+12.281%	25	588	-90.625%
2026-01-27	2.9100	2.9100	2.8000	2.8500	-25.974%	20	576	-89.474%
2026-01-26	3.6500	3.8500	2.7100	3.8500	+1.316%	665	566	-92.208%
2026-01-23	3.5000	3.8000	2.8500	3.8000	0.000%	233	231	-92.105%

.dark-mode .Rdn9Ch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rdn9Ch{ 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