Dark

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

EOD

Oct 1, 2026

1.90-7.767%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9000	1.9000	1.9000	1.9000	-7.767%	1	2,040	0.000%
2026-09-30	2.0400	2.0600	2.0400	2.0600	+9.574%	8	2,039	-7.767%
2026-09-29	2.0000	2.3600	1.8300	1.8800	+7.429%	222	2,031	+1.064%
2026-09-28	1.9300	2.2500	1.7300	1.7500	-16.268%	82	2,031	+8.571%
2026-09-25	2.0900	2.5900	2.0000	2.0900	-0.476%	22	2,031	-9.091%
2026-09-24	3.1000	3.1000	2.0400	2.1000	-4.977%	24	2,033	-9.524%
2026-09-23	2.3000	2.3000	2.2100	2.2100	-9.796%	4	2,032	-14.027%
2026-09-22	3.7000	3.7000	2.0400	2.4500	+9.865%	135	2,029	-22.449%
2026-09-21	2.1000	2.2500	2.1000	2.2300	+13.776%	12	2,028	-14.798%
2026-09-18	1.9600	1.9600	1.9600	1.9600	-4.854%	10	2,038	-3.061%
2026-09-17	2.5700	2.5700	1.6900	2.0600	+9.574%	144	2,028	-7.767%
2026-09-16	1.7900	2.6900	1.7900	1.8800	-17.544%	66	2,009	+1.064%
2026-09-10	2.3500	2.3500	2.2800	2.2800	-13.962%	12	2,007	-16.667%
2026-09-08	2.5300	2.7300	2.5300	2.6500	+5.578%	18	1,995	-28.302%
2026-09-04	2.6000	2.6000	2.5100	2.5100	-1.181%	6	1,993	-24.303%
2026-09-03	2.5400	2.5400	2.5400	2.5400	-4.511%	1	1,993	-25.197%
2026-09-02	2.6600	2.6600	2.6600	2.6600	-5.338%	1	1,994	-28.571%
2026-08-31	2.7800	2.9200	2.7800	2.8100	-9.355%	13	1,993	-32.384%
2026-08-28	3.4300	3.4300	3.1000	3.1000	-3.125%	14	1,998	-38.710%
2026-08-27	3.2000	3.2500	3.2000	3.2000	+3.560%	7	2,004	-40.625%
2026-08-26	2.9000	3.0900	2.9000	3.0900	-0.323%	5	1,999	-38.511%
2026-08-25	3.0000	3.1000	3.0000	3.1000	+8.392%	261	1,996	-38.710%
2026-08-24	2.9000	2.9000	2.8600	2.8600	-4.667%	3	1,747	-33.566%
2026-08-21	2.3900	3.0000	2.3900	3.0000	+36.364%	28	1,744	-36.667%
2026-08-20	2.1500	2.2000	2.0500	2.2000	+3.774%	48	1,762	-13.636%
2026-08-19	2.1200	2.1200	2.1200	2.1200	-1.395%	2	1,714	-10.377%
2026-08-18	2.0000	2.1500	2.0000	2.1500	+9.137%	19	1,712	-11.628%
2026-08-17	2.0500	2.1100	1.9700	1.9700	-9.217%	25	1,701	-3.553%
2026-08-14	2.3100	2.3100	2.1700	2.1700	-18.421%	31	1,676	-12.442%
2026-08-13	2.5900	2.6600	2.5600	2.6600	+1.527%	32	1,707	-28.571%
2026-08-12	2.4100	2.6200	2.4100	2.6200	-1.873%	98	1,677	-27.481%
2026-08-11	2.6500	2.6700	2.6500	2.6700	-0.373%	5	1,666	-28.839%
2026-08-10	2.8100	2.8100	2.6800	2.6800	-5.965%	6	1,669	-29.104%
2026-08-07	2.4500	2.8500	2.4500	2.8500	+22.845%	443	1,673	-33.333%
2026-08-05	2.3300	2.3300	2.3200	2.3200	+0.870%	5	1,906	-18.103%
2026-08-04	2.1600	2.3000	2.0600	2.3000	+21.693%	98	1,901	-17.391%
2026-08-03	1.9500	1.9500	1.8900	1.8900	-4.545%	31	1,873	+0.529%
2026-07-31	2.0000	2.0000	1.9800	1.9800	+4.211%	3	1,844	-4.040%
2026-07-30	1.9000	1.9000	1.9000	1.9000	+7.955%	1	1,843	0.000%
2026-07-29	1.9000	1.9000	1.7600	1.7600	-9.278%	30	1,842	+7.955%
2026-07-28	1.9400	2.0300	1.8700	1.9400	-8.057%	176	1,842	-2.062%
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	-5.000%
2026-07-23	2.1500	2.1500	2.1400	2.1500	-6.114%	7	1,670	-11.628%
2026-07-22	2.3000	2.3000	2.2500	2.2900	-2.137%	3	1,665	-17.031%
2026-07-21	2.3400	2.3400	2.3400	2.3400	+14.146%	51	1,664	-18.803%
2026-07-20	2.0300	2.0500	2.0300	2.0500	-5.530%	12	1,613	-7.317%
2026-07-17	2.1000	2.1700	2.1000	2.1700	+5.854%	7	1,621	-12.442%
2026-07-16	2.2400	2.2400	2.0500	2.0500	-12.393%	86	1,616	-7.317%
2026-07-15	2.4200	2.4800	2.3100	2.3400	-3.704%	26	1,560	-18.803%
2026-07-14	2.3800	2.4300	2.3800	2.4300	+0.830%	56	1,540	-21.811%
2026-07-10	2.3500	2.4100	2.3500	2.4100	-1.633%	4	1,596	-21.162%
2026-07-09	2.4100	2.4500	2.4100	2.4500	+6.522%	4	1,600	-22.449%
2026-07-08	2.2900	2.3500	2.2900	2.3000	-4.959%	28	1,600	-17.391%
2026-07-07	2.5000	2.5000	2.2100	2.4200	-5.098%	335	1,580	-21.488%
2026-07-06	2.5500	2.5500	2.5500	2.5500	+5.372%	6	1,745	-25.490%
2026-07-02	2.8000	2.8000	2.4200	2.4200	-12.000%	18	1,754	-21.488%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+1.852%	4	1,754	-30.909%
2026-06-30	2.4800	2.7000	2.4800	2.7000	+6.719%	4	1,750	-29.630%
2026-06-29	2.6100	2.6200	2.4500	2.5300	+1.200%	370	1,749	-24.901%
2026-06-26	2.7000	2.7000	2.5000	2.5000	-5.660%	33	1,381	-24.000%
2026-06-25	2.7000	2.8100	2.6500	2.6500	-4.332%	5	1,348	-28.302%
2026-06-24	2.9000	2.9000	2.7700	2.7700	-9.772%	17	1,345	-31.408%
2026-06-23	3.1500	3.1500	3.0700	3.0700	-0.968%	26	1,328	-38.111%
2026-06-22	3.3000	3.3000	3.1000	3.1000	-7.463%	4	1,302	-38.710%
2026-06-18	3.5000	3.5000	3.3500	3.3500	-2.332%	8	1,278	-43.284%
2026-06-17	3.5800	3.6500	3.4300	3.4300	+2.388%	16	1,278	-44.606%
2026-06-16	3.4500	3.4500	3.3500	3.3500	-6.944%	4	1,278	-43.284%
2026-06-15	3.8400	3.8400	3.6000	3.6000	+1.124%	27	1,275	-47.222%
2026-06-12	3.4000	3.8000	3.4000	3.5600	+11.950%	4	1,275	-46.629%
2026-06-11	3.2000	3.2500	3.1800	3.1800	+0.952%	8	1,275	-40.252%
2026-06-10	3.2000	3.2000	3.1500	3.1500	-3.077%	14	1,267	-39.683%
2026-06-09	3.4500	3.4700	3.0500	3.2500	-4.412%	9	1,253	-41.538%
2026-06-08	3.4200	3.6500	3.3000	3.4000	+1.190%	17	1,244	-44.118%
2026-06-05	3.5000	3.5000	3.3600	3.3600	-20.000%	6	1,227	-43.452%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-4.977%	1	1,221	-54.762%
2026-06-03	4.0000	4.4200	4.0000	4.4200	-1.778%	9	1,220	-57.014%
2026-06-01	5.2000	5.2000	4.5000	4.5000	+4.408%	2	1,215	-57.778%
2026-05-28	4.3000	4.3100	4.3000	4.3100	-2.045%	10	1,213	-55.916%
2026-05-26	3.7000	4.4000	3.6000	4.4000	+20.548%	55	1,223	-56.818%
2026-05-22	3.5000	3.7500	3.5000	3.6500	+7.038%	5	1,169	-47.945%
2026-05-21	3.4000	3.4500	3.4000	3.4100	+3.963%	4	1,171	-44.282%
2026-05-20	3.2800	3.2800	3.2800	3.2800	+2.821%	3	1,171	-42.073%
2026-05-19	3.0500	3.2000	3.0500	3.1900	0.000%	3	1,165	-40.439%
2026-05-18	3.4400	3.5200	3.1900	3.1900	-12.603%	16	1,165	-40.439%
2026-05-15	3.6600	3.6600	3.6500	3.6500	-3.947%	3	1,165	-47.945%
2026-05-14	3.5000	3.8000	3.5000	3.8000	+1.064%	8	1,151	-50.000%
2026-05-12	3.6000	3.7600	3.5600	3.7600	-2.338%	15	1,132	-49.468%
2026-05-08	3.8500	3.8500	3.8500	3.8500	0.000%	1	1,132	-50.649%
2026-05-07	3.8000	3.8500	3.8000	3.8500	-1.282%	8	1,131	-50.649%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,135	-51.282%
2026-05-01	3.4000	3.4000	3.4000	3.4000	+3.030%	3	1,137	-44.118%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+1.538%	3	1,137	-42.424%
2026-04-29	3.2500	3.2500	3.2400	3.2500	0.000%	27	1,134	-41.538%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,108	-41.538%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-5.028%	1	1,109	-44.118%
2026-04-23	3.6500	3.6500	3.5800	3.5800	-7.013%	7	1,110	-46.927%
2026-04-22	3.8000	3.8700	3.7700	3.8500	-0.517%	21	1,107	-50.649%
2026-04-20	4.4100	4.4100	3.8700	3.8700	+4.595%	10	1,096	-50.904%
2026-04-17	3.5400	3.7000	3.5400	3.7000	+10.778%	7	1,086	-48.649%
2026-04-16	3.4500	3.5000	3.3400	3.3400	+3.086%	258	1,081	-43.114%
2026-04-15	3.2000	3.7000	3.2000	3.2400	+9.091%	21	835	-41.358%
2026-04-14	3.0400	3.0400	2.8900	2.9700	+6.071%	7	817	-36.027%
2026-04-13	2.5800	2.8000	2.5800	2.8000	+2.941%	3	813	-32.143%
2026-04-10	2.9000	2.9000	2.7200	2.7200	-3.546%	2	814	-30.147%
2026-04-09	3.2000	3.2000	2.8200	2.8200	-6.000%	3	813	-32.624%
2026-04-08	2.8200	3.0000	2.8200	3.0000	+9.489%	3	812	-36.667%
2026-04-07	2.7400	2.7400	2.7400	2.7400	-4.530%	1	812	-30.657%
2026-04-06	2.8700	3.1100	2.7500	2.8700	-2.712%	5	812	-33.798%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+5.357%	10	814	-35.593%
2026-03-31	2.3400	2.8000	2.3400	2.8000	+12.000%	8	804	-32.143%
2026-03-30	2.6700	2.6700	2.2700	2.5000	-7.407%	10	804	-24.000%
2026-03-27	3.0000	3.0000	2.7000	2.7000	-10.596%	5	806	-29.630%
2026-03-25	3.3500	3.3500	3.0200	3.0200	-2.581%	2	803	-37.086%
2026-03-24	3.1000	3.1000	2.9300	3.1000	-15.989%	8	804	-38.710%
2026-03-19	3.6900	3.6900	3.6900	3.6900	-7.750%	1	796	-48.509%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-13.043%	10	795	-52.500%
2026-03-16	4.2400	4.6000	4.2400	4.6000	+9.524%	20	805	-58.696%
2026-03-13	4.7600	4.7600	4.2000	4.2000	-11.579%	2	789	-54.762%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+11.502%	1	787	-60.000%
2026-03-09	4.5500	4.5500	4.2600	4.2600	+8.122%	2	786	-55.399%
2026-03-06	3.9400	3.9400	3.9400	3.9400	-9.425%	3	784	-51.777%
2026-03-03	4.8000	4.8000	4.3500	4.3500	+2.353%	3	782	-56.322%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-5.556%	1	779	-55.294%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-4.051%	1	780	-57.778%
2026-02-10	4.6900	4.6900	4.6900	4.6900	+4.222%	4	781	-59.488%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-5.263%	1	781	-57.778%
2026-02-06	4.0100	4.7500	4.0100	4.7500	-7.946%	17	781	-60.000%
2026-02-04	5.0000	5.1600	5.0000	5.1600	-0.769%	2	779	-63.178%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-3.704%	21	780	-63.462%
2026-01-30	5.5000	5.5000	5.4000	5.4000	-3.743%	4	779	-64.815%
2026-01-29	5.5000	5.6100	5.5000	5.6100	-15.129%	16	776	-66.132%
2026-01-26	6.6000	6.6100	6.6000	6.6100	-16.329%	40	788	-71.256%
2026-01-23	7.4600	7.9000	7.4600	7.9000	+20.427%	29	748	-75.949%
2026-01-22	7.1500	8.0000	6.5600	6.5600	+1.705%	18	721	-71.037%
2026-01-21	5.5000	6.4900	5.5000	6.4500	+7.143%	42	719	-70.543%
2026-01-14	6.0200	6.0200	6.0200	6.0200	+5.800%	10	727	-68.439%
2026-01-12	5.5000	5.6900	5.5000	5.6900	-13.130%	26	733	-66.608%
2026-01-09	6.5500	6.5500	6.5500	6.5500	+25.962%	1	758	-70.992%
2026-01-02	4.6000	5.2000	4.6000	5.2000	-14.754%	11	757	-63.462%
2025-12-30	6.1000	6.1000	6.1000	6.1000	+32.609%	1	768	-68.852%
2025-12-29	4.8000	4.8000	4.6000	4.6000	-19.298%	2	768	-58.696%
2025-12-26	7.0000	7.0000	5.7000	5.7000	-3.390%	2	768	-66.667%
2025-12-23	6.0000	6.0000	5.9000	5.9000	0.000%	3	766	-67.797%
2025-12-22	6.1000	6.1000	5.9000	5.9000	-1.667%	2	764	-67.797%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+11.940%	6	764	-68.333%
2025-12-18	5.3600	5.3600	5.3600	5.3600	+19.111%	1	769	-64.552%
2025-12-15	4.7000	4.7000	4.5000	4.5000	-18.182%	20	769	-57.778%
2025-12-10	5.5000	5.5000	5.5000	5.5000	-21.429%	10	770	-65.455%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+75.000%	12	770	-72.857%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-31.624%	1	758	-52.500%
2025-12-03	5.5000	5.8500	5.3000	5.8500	+0.862%	12	758	-67.521%
2025-12-02	5.4000	6.0000	5.2000	5.8000	+18.609%	100	765	-67.241%
2025-11-28	4.8600	4.8900	4.8600	4.8900	+29.708%	2	670	-61.145%
2025-11-25	3.7700	3.7700	3.7700	3.7700	-7.143%	5	671	-49.602%
2025-11-21	4.0600	4.0600	4.0600	4.0600	+9.730%	5	676	-53.202%
2025-11-20	4.9000	4.9000	3.7000	3.7000	-7.500%	2	676	-48.649%
2025-11-19	4.0000	4.5000	4.0000	4.0000	+11.111%	10	675	-52.500%
2025-11-18	3.6500	3.6500	3.6000	3.6000	+2.857%	3	672	-47.222%
2025-11-17	3.3500	3.5000	3.3500	3.5000	-11.839%	3	670	-45.714%
2025-11-12	3.9700	3.9700	3.9700	3.9700	-0.750%	5	668	-52.141%
2025-11-11	3.9000	4.0000	3.9000	4.0000	-6.977%	5	663	-52.500%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+4.878%	1	668	-55.814%
2025-11-07	3.8000	4.1000	3.8000	4.1000	+5.398%	7	667	-53.659%
2025-11-06	4.2500	4.2500	3.8900	3.8900	-6.265%	32	665	-51.157%
2025-11-05	4.4000	4.5000	4.1500	4.1500	-3.488%	12	643	-54.217%
2025-11-04	4.5000	4.5000	4.3000	4.3000	-14.000%	16	632	-55.814%
2025-11-03	4.3000	5.0000	4.3000	5.0000	-16.667%	9	631	-62.000%
2025-10-30	5.4000	6.0000	5.4000	6.0000	+15.385%	13	631	-68.333%
2025-10-29	5.2900	5.2900	5.1200	5.2000	-8.772%	8	618	-63.462%
2025-10-28	5.0000	5.8000	5.0000	5.7000	+11.765%	3	611	-66.667%
2025-10-27	4.8700	5.4000	4.8700	5.1000	0.000%	6	607	-62.745%
2025-10-24	5.8000	5.8000	5.1000	5.1000	-6.593%	6	607	-62.745%
2025-10-23	5.4600	5.4600	5.4600	5.4600	+5.000%	1	605	-65.201%
2025-10-22	5.1900	5.2000	5.1900	5.2000	-10.345%	6	605	-63.462%
2025-10-21	6.1800	6.1800	5.8000	5.8000	-4.918%	3	599	-67.241%
2025-10-20	6.6000	6.6000	6.1000	6.1000	-12.857%	35	596	-68.852%
2025-10-17	6.6000	7.0000	6.1800	7.0000	+4.478%	8	565	-72.857%
2025-10-16	7.1700	8.0000	6.5000	6.7000	-8.219%	18	559	-71.642%
2025-10-15	8.0000	8.0000	7.3000	7.3000	-10.976%	7	546	-73.973%
2025-10-14	8.2000	8.6000	8.0000	8.2000	-3.529%	18	539	-76.829%
2025-10-13	8.5000	8.5000	8.5000	8.5000	+21.429%	1	531	-77.647%
2025-10-10	7.6000	8.5000	7.0000	7.0000	0.000%	18	530	-72.857%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+6.061%	2	516	-72.857%
2025-10-08	6.8000	6.8000	6.5000	6.6000	-7.563%	76	514	-71.212%
2025-10-07	6.9200	7.1600	6.5300	7.1400	+28.417%	105	512	-73.389%
2025-10-06	5.3700	5.5600	5.3700	5.5600	+4.906%	22	407	-65.827%
2025-10-03	5.5000	5.5000	5.3000	5.3000	+1.923%	53	385	-64.151%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+15.556%	1	332	-63.462%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+2.740%	1	331	-57.778%
2025-09-29	4.3800	4.3800	4.3800	4.3800	-4.158%	6	330	-56.621%
2025-09-25	5.5500	5.5500	4.4400	4.5700	+8.810%	40	324	-58.425%
2025-09-24	4.4000	4.4000	4.2000	4.2000	-2.326%	4	314	-54.762%
2025-09-23	4.0000	4.3600	4.0000	4.3000	+7.500%	262	310	-55.814%
2025-09-22	4.0000	4.0000	4.0000	4.0000	+1.266%	26	50	-52.500%
2025-09-19	4.0000	4.0000	3.9500	3.9500	+3.947%	15	24	-51.899%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+1.333%	3	9	-50.000%
2025-09-16	3.7500	3.7500	3.7500	3.7500	-6.250%	5	6	-49.333%
2025-09-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-52.500%

.dark-mode .VXCX5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXCX5c{ 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