Dark

TMC20280121C3
TMC Jan 21 2028 3.00 Call (TMC280121C00003000)
option OPRA

EOD

Aug 5, 2026

2.32+0.870%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3300	2.3300	2.3200	2.3200	+0.870%	5	1,906	0.000%
2026-08-04	2.1600	2.3000	2.0600	2.3000	+21.693%	98	1,901	+0.870%
2026-08-03	1.9500	1.9500	1.8900	1.8900	-4.545%	31	1,873	+22.751%
2026-07-31	2.0000	2.0000	1.9800	1.9800	+4.211%	3	1,844	+17.172%
2026-07-30	1.9000	1.9000	1.9000	1.9000	+7.955%	1	1,843	+22.105%
2026-07-29	1.9000	1.9000	1.7600	1.7600	-9.278%	30	1,842	+31.818%
2026-07-28	1.9400	2.0300	1.8700	1.9400	-8.057%	176	1,842	+19.588%
2026-07-27	2.2000	2.2000	2.0900	2.1100	+5.500%	19	1,669	+9.953%
2026-07-24	2.0800	2.1500	2.0000	2.0000	-6.977%	28	1,686	+16.000%
2026-07-23	2.1500	2.1500	2.1400	2.1500	-6.114%	7	1,670	+7.907%
2026-07-22	2.3000	2.3000	2.2500	2.2900	-2.137%	3	1,665	+1.310%
2026-07-21	2.3400	2.3400	2.3400	2.3400	+14.146%	51	1,664	-0.855%
2026-07-20	2.0300	2.0500	2.0300	2.0500	-5.530%	12	1,613	+13.171%
2026-07-17	2.1000	2.1700	2.1000	2.1700	+5.854%	7	1,621	+6.912%
2026-07-16	2.2400	2.2400	2.0500	2.0500	-12.393%	86	1,616	+13.171%
2026-07-15	2.4200	2.4800	2.3100	2.3400	-3.704%	26	1,560	-0.855%
2026-07-14	2.3800	2.4300	2.3800	2.4300	+0.830%	56	1,540	-4.527%
2026-07-10	2.3500	2.4100	2.3500	2.4100	-1.633%	4	1,596	-3.734%
2026-07-09	2.4100	2.4500	2.4100	2.4500	+6.522%	4	1,600	-5.306%
2026-07-08	2.2900	2.3500	2.2900	2.3000	-4.959%	28	1,600	+0.870%
2026-07-07	2.5000	2.5000	2.2100	2.4200	-5.098%	335	1,580	-4.132%
2026-07-06	2.5500	2.5500	2.5500	2.5500	+5.372%	6	1,745	-9.020%
2026-07-02	2.8000	2.8000	2.4200	2.4200	-12.000%	18	1,754	-4.132%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+1.852%	4	1,754	-15.636%
2026-06-30	2.4800	2.7000	2.4800	2.7000	+6.719%	4	1,750	-14.074%
2026-06-29	2.6100	2.6200	2.4500	2.5300	+1.200%	370	1,749	-8.300%
2026-06-26	2.7000	2.7000	2.5000	2.5000	-5.660%	33	1,381	-7.200%
2026-06-25	2.7000	2.8100	2.6500	2.6500	-4.332%	5	1,348	-12.453%
2026-06-24	2.9000	2.9000	2.7700	2.7700	-9.772%	17	1,345	-16.245%
2026-06-23	3.1500	3.1500	3.0700	3.0700	-0.968%	26	1,328	-24.430%
2026-06-22	3.3000	3.3000	3.1000	3.1000	-7.463%	4	1,302	-25.161%
2026-06-18	3.5000	3.5000	3.3500	3.3500	-2.332%	8	1,278	-30.746%
2026-06-17	3.5800	3.6500	3.4300	3.4300	+2.388%	16	1,278	-32.362%
2026-06-16	3.4500	3.4500	3.3500	3.3500	-6.944%	4	1,278	-30.746%
2026-06-15	3.8400	3.8400	3.6000	3.6000	+1.124%	27	1,275	-35.556%
2026-06-12	3.4000	3.8000	3.4000	3.5600	+11.950%	4	1,275	-34.831%
2026-06-11	3.2000	3.2500	3.1800	3.1800	+0.952%	8	1,275	-27.044%
2026-06-10	3.2000	3.2000	3.1500	3.1500	-3.077%	14	1,267	-26.349%
2026-06-09	3.4500	3.4700	3.0500	3.2500	-4.412%	9	1,253	-28.615%
2026-06-08	3.4200	3.6500	3.3000	3.4000	+1.190%	17	1,244	-31.765%
2026-06-05	3.5000	3.5000	3.3600	3.3600	-20.000%	6	1,227	-30.952%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-4.977%	1	1,221	-44.762%
2026-06-03	4.0000	4.4200	4.0000	4.4200	-1.778%	9	1,220	-47.511%
2026-06-01	5.2000	5.2000	4.5000	4.5000	+4.408%	2	1,215	-48.444%
2026-05-28	4.3000	4.3100	4.3000	4.3100	-2.045%	10	1,213	-46.172%
2026-05-26	3.7000	4.4000	3.6000	4.4000	+20.548%	55	1,223	-47.273%
2026-05-22	3.5000	3.7500	3.5000	3.6500	+7.038%	5	1,169	-36.438%
2026-05-21	3.4000	3.4500	3.4000	3.4100	+3.963%	4	1,171	-31.965%
2026-05-20	3.2800	3.2800	3.2800	3.2800	+2.821%	3	1,171	-29.268%
2026-05-19	3.0500	3.2000	3.0500	3.1900	0.000%	3	1,165	-27.273%
2026-05-18	3.4400	3.5200	3.1900	3.1900	-12.603%	16	1,165	-27.273%
2026-05-15	3.6600	3.6600	3.6500	3.6500	-3.947%	3	1,165	-36.438%
2026-05-14	3.5000	3.8000	3.5000	3.8000	+1.064%	8	1,151	-38.947%
2026-05-12	3.6000	3.7600	3.5600	3.7600	-2.338%	15	1,132	-38.298%
2026-05-08	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,132	-39.740%
2026-05-07	3.8000	3.8500	3.8000	3.8500	-1.282%	8	1,131	-39.740%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,135	-40.513%
2026-05-01	3.4000	3.4000	3.4000	3.4000	+3.030%	3	1,137	-31.765%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+1.538%	3	1,137	-29.697%
2026-04-29	3.2500	3.2500	3.2400	3.2500	0.000%	27	1,134	-28.615%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,108	-28.615%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-5.028%	1	1,109	-31.765%
2026-04-23	3.6500	3.6500	3.5800	3.5800	-7.013%	7	1,110	-35.196%
2026-04-22	3.8000	3.8700	3.7700	3.8500	-0.517%	21	1,107	-39.740%
2026-04-20	4.4100	4.4100	3.8700	3.8700	+4.595%	10	1,096	-40.052%
2026-04-17	3.5400	3.7000	3.5400	3.7000	+10.778%	7	1,086	-37.297%
2026-04-16	3.4500	3.5000	3.3400	3.3400	+3.086%	258	1,081	-30.539%
2026-04-15	3.2000	3.7000	3.2000	3.2400	+9.091%	21	835	-28.395%
2026-04-14	3.0400	3.0400	2.8900	2.9700	+6.071%	7	817	-21.886%
2026-04-13	2.5800	2.8000	2.5800	2.8000	+2.941%	3	813	-17.143%
2026-04-10	2.9000	2.9000	2.7200	2.7200	-3.546%	2	814	-14.706%
2026-04-09	3.2000	3.2000	2.8200	2.8200	-6.000%	3	813	-17.730%
2026-04-08	2.8200	3.0000	2.8200	3.0000	+9.489%	3	812	-22.667%
2026-04-07	2.7400	2.7400	2.7400	2.7400	-4.530%	1	812	-15.328%
2026-04-06	2.8700	3.1100	2.7500	2.8700	-2.712%	5	812	-19.164%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+5.357%	10	814	-21.356%
2026-03-31	2.3400	2.8000	2.3400	2.8000	+12.000%	8	804	-17.143%
2026-03-30	2.6700	2.6700	2.2700	2.5000	-7.407%	10	804	-7.200%
2026-03-27	3.0000	3.0000	2.7000	2.7000	-10.596%	5	806	-14.074%
2026-03-25	3.3500	3.3500	3.0200	3.0200	-2.581%	2	803	-23.179%
2026-03-24	3.1000	3.1000	2.9300	3.1000	-15.989%	8	804	-25.161%
2026-03-19	3.6900	3.6900	3.6900	3.6900	-7.750%	1	796	-37.127%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-13.043%	10	795	-42.000%
2026-03-16	4.2400	4.6000	4.2400	4.6000	+9.524%	20	805	-49.565%
2026-03-13	4.7600	4.7600	4.2000	4.2000	-11.579%	2	789	-44.762%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+11.502%	1	787	-51.158%
2026-03-09	4.5500	4.5500	4.2600	4.2600	+8.122%	2	786	-45.540%
2026-03-06	3.9400	3.9400	3.9400	3.9400	-9.425%	3	784	-41.117%
2026-03-03	4.8000	4.8000	4.3500	4.3500	+2.353%	3	782	-46.667%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-5.556%	1	779	-45.412%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-4.051%	1	780	-48.444%
2026-02-10	4.6900	4.6900	4.6900	4.6900	+4.222%	4	781	-50.533%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-5.263%	1	781	-48.444%
2026-02-06	4.0100	4.7500	4.0100	4.7500	-7.946%	17	781	-51.158%
2026-02-04	5.0000	5.1600	5.0000	5.1600	-0.769%	2	779	-55.039%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-3.704%	21	780	-55.385%
2026-01-30	5.5000	5.5000	5.4000	5.4000	-3.743%	4	779	-57.037%
2026-01-29	5.5000	5.6100	5.5000	5.6100	-15.129%	16	776	-58.645%
2026-01-26	6.6000	6.6100	6.6000	6.6100	-16.329%	40	788	-64.902%
2026-01-23	7.4600	7.9000	7.4600	7.9000	+20.427%	29	748	-70.633%
2026-01-22	7.1500	8.0000	6.5600	6.5600	+1.705%	18	721	-64.634%
2026-01-21	5.5000	6.4900	5.5000	6.4500	+7.143%	42	719	-64.031%
2026-01-14	6.0200	6.0200	6.0200	6.0200	+5.800%	10	727	-61.462%
2026-01-12	5.5000	5.6900	5.5000	5.6900	-13.130%	26	733	-59.227%
2026-01-09	6.5500	6.5500	6.5500	6.5500	+25.962%	1	758	-64.580%
2026-01-02	4.6000	5.2000	4.6000	5.2000	-14.754%	11	757	-55.385%
2025-12-30	6.1000	6.1000	6.1000	6.1000	+32.609%	1	768	-61.967%
2025-12-29	4.8000	4.8000	4.6000	4.6000	-19.298%	2	768	-49.565%
2025-12-26	7.0000	7.0000	5.7000	5.7000	-3.390%	2	768	-59.298%
2025-12-23	6.0000	6.0000	5.9000	5.9000	0.000%	3	766	-60.678%
2025-12-22	6.1000	6.1000	5.9000	5.9000	-1.667%	2	764	-60.678%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+11.940%	6	764	-61.333%
2025-12-18	5.3600	5.3600	5.3600	5.3600	+19.111%	1	769	-56.716%
2025-12-15	4.7000	4.7000	4.5000	4.5000	-18.182%	20	769	-48.444%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-21.429%	10	770	-57.818%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+75.000%	12	770	-66.857%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-31.624%	1	758	-42.000%
2025-12-03	5.5000	5.8500	5.3000	5.8500	+0.862%	12	758	-60.342%
2025-12-02	5.4000	6.0000	5.2000	5.8000	+18.609%	100	765	-60.000%
2025-11-28	4.8600	4.8900	4.8600	4.8900	+29.708%	2	670	-52.556%
2025-11-25	3.7700	3.7700	3.7700	3.7700	-7.143%	5	671	-38.462%
2025-11-21	4.0600	4.0600	4.0600	4.0600	+9.730%	5	676	-42.857%
2025-11-20	4.9000	4.9000	3.7000	3.7000	-7.500%	2	676	-37.297%
2025-11-19	4.0000	4.5000	4.0000	4.0000	+11.111%	10	675	-42.000%
2025-11-18	3.6500	3.6500	3.6000	3.6000	+2.857%	3	672	-35.556%
2025-11-17	3.3500	3.5000	3.3500	3.5000	-11.839%	3	670	-33.714%
2025-11-12	3.9700	3.9700	3.9700	3.9700	-0.750%	5	668	-41.562%
2025-11-11	3.9000	4.0000	3.9000	4.0000	-6.977%	5	663	-42.000%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+4.878%	1	668	-46.047%
2025-11-07	3.8000	4.1000	3.8000	4.1000	+5.398%	7	667	-43.415%
2025-11-06	4.2500	4.2500	3.8900	3.8900	-6.265%	32	665	-40.360%
2025-11-05	4.4000	4.5000	4.1500	4.1500	-3.488%	12	643	-44.096%
2025-11-04	4.5000	4.5000	4.3000	4.3000	-14.000%	16	632	-46.047%
2025-11-03	4.3000	5.0000	4.3000	5.0000	-16.667%	9	631	-53.600%
2025-10-30	5.4000	6.0000	5.4000	6.0000	+15.385%	13	631	-61.333%
2025-10-29	5.2900	5.2900	5.1200	5.2000	-8.772%	8	618	-55.385%
2025-10-28	5.0000	5.8000	5.0000	5.7000	+11.765%	3	611	-59.298%
2025-10-27	4.8700	5.4000	4.8700	5.1000	0.000%	6	607	-54.510%
2025-10-24	5.8000	5.8000	5.1000	5.1000	-6.593%	6	607	-54.510%
2025-10-23	5.4600	5.4600	5.4600	5.4600	+5.000%	1	605	-57.509%
2025-10-22	5.1900	5.2000	5.1900	5.2000	-10.345%	6	605	-55.385%
2025-10-21	6.1800	6.1800	5.8000	5.8000	-4.918%	3	599	-60.000%
2025-10-20	6.6000	6.6000	6.1000	6.1000	-12.857%	35	596	-61.967%
2025-10-17	6.6000	7.0000	6.1800	7.0000	+4.478%	8	565	-66.857%
2025-10-16	7.1700	8.0000	6.5000	6.7000	-8.219%	18	559	-65.373%
2025-10-15	8.0000	8.0000	7.3000	7.3000	-10.976%	7	546	-68.219%
2025-10-14	8.2000	8.6000	8.0000	8.2000	-3.529%	18	539	-71.707%
2025-10-13	8.5000	8.5000	8.5000	8.5000	+21.429%	1	531	-72.706%
2025-10-10	7.6000	8.5000	7.0000	7.0000	0.000%	18	530	-66.857%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+6.061%	2	516	-66.857%
2025-10-08	6.8000	6.8000	6.5000	6.6000	-7.563%	76	514	-64.848%
2025-10-07	6.9200	7.1600	6.5300	7.1400	+28.417%	105	512	-67.507%
2025-10-06	5.3700	5.5600	5.3700	5.5600	+4.906%	22	407	-58.273%
2025-10-03	5.5000	5.5000	5.3000	5.3000	+1.923%	53	385	-56.226%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+15.556%	1	332	-55.385%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+2.740%	1	331	-48.444%
2025-09-29	4.3800	4.3800	4.3800	4.3800	-4.158%	6	330	-47.032%
2025-09-25	5.5500	5.5500	4.4400	4.5700	+8.810%	40	324	-49.234%
2025-09-24	4.4000	4.4000	4.2000	4.2000	-2.326%	4	314	-44.762%
2025-09-23	4.0000	4.3600	4.0000	4.3000	+7.500%	262	310	-46.047%
2025-09-22	4.0000	4.0000	4.0000	4.0000	+1.266%	26	50	-42.000%
2025-09-19	4.0000	4.0000	3.9500	3.9500	+3.947%	15	24	-41.266%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+1.333%	3	9	-38.947%
2025-09-16	3.7500	3.7500	3.7500	3.7500	-6.250%	5	6	-38.133%
2025-09-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-42.000%

.dark-mode .jN21P5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jN21P5{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C3TMC Jan 21 2028 3.00 Call (TMC280121C00003000)option OPRA

TMC20280121C3
TMC Jan 21 2028 3.00 Call (TMC280121C00003000)
option OPRA