Dark

TMC20280121C4
TMC Jan 21 2028 4.00 Call (TMC280121C00004000)
option OPRA

EOD

Aug 6, 2026

2.02-1.463%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9400	2.0200	1.9400	2.0200	-1.463%	3	8,438	0.000%
2026-08-05	2.0000	2.0500	1.9800	2.0500	+6.218%	7	8,440	-1.463%
2026-08-04	1.8300	1.9300	1.8000	1.9300	+12.209%	113	8,436	+4.663%
2026-08-03	1.6900	1.7800	1.6900	1.7200	+4.242%	78	8,337	+17.442%
2026-07-31	1.6500	1.6500	1.6400	1.6500	-5.172%	9	8,260	+22.424%
2026-07-30	1.6900	1.7500	1.6900	1.7400	+7.407%	26	8,251	+16.092%
2026-07-29	1.7500	1.7500	1.5700	1.6200	-5.263%	351	8,225	+24.691%
2026-07-28	1.6500	1.7100	1.6000	1.7100	-8.065%	237	7,878	+18.129%
2026-07-27	1.8000	1.8600	1.7300	1.8600	+6.286%	15	7,651	+8.602%
2026-07-24	1.8000	1.8200	1.7500	1.7500	-5.405%	9	7,656	+15.429%
2026-07-23	2.0000	2.0000	1.7500	1.8500	-2.632%	659	7,647	+9.189%
2026-07-22	2.2900	2.2900	1.9000	1.9000	-5.000%	10	7,020	+6.316%
2026-07-21	1.8900	2.0000	1.8900	2.0000	+12.360%	4	7,019	+1.000%
2026-07-20	1.8700	1.8700	1.7400	1.7800	-6.806%	581	7,015	+13.483%
2026-07-17	1.7000	1.9100	1.7000	1.9100	+7.303%	15	6,454	+5.759%
2026-07-16	2.0000	2.0000	1.6900	1.7800	-13.171%	58	6,440	+13.483%
2026-07-15	2.2300	2.2300	1.9800	2.0500	-3.756%	9	6,402	-1.463%
2026-07-14	2.1500	2.1800	2.1300	2.1300	+6.500%	21	6,397	-5.164%
2026-07-13	2.1500	2.1500	2.0000	2.0000	-11.111%	8	6,376	+1.000%
2026-07-10	2.1200	2.2500	2.1200	2.2500	+7.143%	11	6,368	-10.222%
2026-07-09	2.2000	2.2000	2.1000	2.1000	+1.942%	45	6,357	-3.810%
2026-07-08	2.0400	2.0600	1.9800	2.0600	0.000%	47	6,317	-1.942%
2026-07-07	2.0800	2.1200	2.0000	2.0600	-12.340%	34	6,287	-1.942%
2026-07-06	2.2400	2.3500	2.2400	2.3500	+4.911%	13	6,275	-14.043%
2026-07-02	2.3700	2.4300	2.1100	2.2400	-6.667%	55	6,209	-9.821%
2026-07-01	2.4000	2.4500	2.3100	2.4000	-2.041%	19	6,209	-15.833%
2026-06-30	2.4500	2.4500	2.4500	2.4500	+6.522%	1	6,198	-17.551%
2026-06-29	3.7900	3.7900	2.2500	2.3000	+4.545%	6	6,197	-12.174%
2026-06-26	2.3000	2.3000	2.2000	2.2000	-12.000%	2	6,192	-8.182%
2026-06-24	2.6000	2.6400	2.5000	2.5000	-10.072%	10	6,190	-19.200%
2026-06-23	2.7800	2.8100	2.7500	2.7800	-1.418%	6	6,180	-27.338%
2026-06-22	2.8200	2.8200	2.8200	2.8200	-4.407%	5	6,174	-28.369%
2026-06-18	2.9500	2.9500	2.9500	2.9500	-12.722%	1	6,170	-31.525%
2026-06-12	3.4500	3.4500	3.3800	3.3800	-20.471%	2	6,170	-40.237%
2026-06-11	2.8400	4.3000	2.8400	4.2500	+51.786%	6	6,170	-52.471%
2026-06-10	2.9400	2.9400	2.8000	2.8000	-3.114%	53	6,166	-27.857%
2026-06-09	2.9500	2.9500	2.8900	2.8900	-3.667%	2	6,113	-30.104%
2026-06-05	3.2600	3.2900	3.0000	3.0000	-28.571%	28	6,111	-32.667%
2026-06-02	3.8500	4.2000	3.8500	4.2000	+2.439%	2	6,098	-51.905%
2026-06-01	3.6000	4.2000	3.6000	4.1000	+10.811%	4	6,100	-50.732%
2026-05-29	3.9200	3.9200	3.7000	3.7000	-5.128%	14	6,100	-45.405%
2026-05-28	3.5300	4.3000	3.5300	3.9000	+14.706%	14	6,090	-48.205%
2026-05-27	3.4400	3.4400	3.4000	3.4000	+3.976%	3	6,078	-40.588%
2026-05-26	3.4000	3.4000	3.2700	3.2700	-1.802%	3	6,079	-38.226%
2026-05-22	3.1500	3.3300	3.1500	3.3300	+7.419%	3	6,076	-39.339%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+5.085%	2	6,077	-34.839%
2026-05-20	3.1000	3.1000	2.9500	2.9500	+4.982%	12	6,077	-31.525%
2026-05-19	2.8600	2.8600	2.7900	2.8100	0.000%	7	6,063	-28.114%
2026-05-18	3.2500	3.2500	2.8100	2.8100	-14.848%	31	6,063	-28.114%
2026-05-15	3.7900	3.7900	3.3000	3.3000	-8.333%	2	6,063	-38.788%
2026-05-14	3.5500	3.6000	3.1000	3.6000	-1.907%	15	6,051	-43.889%
2026-05-12	3.5000	3.6700	3.1000	3.6700	-2.133%	17	6,046	-44.959%
2026-05-11	3.6500	3.8300	3.6500	3.7500	+4.167%	21	6,046	-46.133%
2026-05-08	3.6000	3.6000	3.6000	3.6000	+7.463%	5	6,013	-43.889%
2026-05-07	3.6000	3.7400	3.3500	3.3500	-10.667%	22	6,008	-39.701%
2026-05-06	3.1500	3.7500	3.1500	3.7500	+27.119%	454	6,007	-46.133%
2026-05-05	3.0900	3.0900	2.9500	2.9500	-3.279%	7	5,559	-31.525%
2026-05-04	3.1500	3.1500	3.0000	3.0500	-1.613%	110	5,562	-33.770%
2026-05-01	3.5500	3.5500	3.1000	3.1000	-1.587%	11	5,462	-34.839%
2026-04-29	2.9100	3.1500	2.9100	3.1500	+5.000%	2	5,462	-35.873%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-2.280%	10	5,461	-32.667%
2026-04-27	3.0700	3.1000	2.9400	3.0700	+2.333%	9	5,451	-34.202%
2026-04-24	3.0600	3.0600	3.0000	3.0000	-8.257%	8	5,455	-32.667%
2026-04-23	3.2700	3.2700	3.2700	3.2700	-5.217%	28	5,463	-38.226%
2026-04-22	3.4500	3.5000	3.3300	3.4500	+2.679%	462	5,435	-41.449%
2026-04-20	3.3600	3.3600	3.3600	3.3600	+8.387%	1	4,977	-39.881%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-0.641%	1	4,977	-34.839%
2026-04-16	3.2500	3.2500	3.0000	3.1200	-4.294%	13	4,977	-35.256%
2026-04-15	3.2600	3.2600	3.2600	3.2600	+23.485%	1	4,967	-38.037%
2026-04-14	3.0000	3.0000	2.5900	2.6400	+14.286%	26	4,967	-23.485%
2026-04-13	2.8800	2.8800	2.3100	2.3100	-3.750%	2	4,957	-12.554%
2026-04-10	2.6000	2.6000	2.4000	2.4000	-2.439%	5	4,956	-15.833%
2026-04-09	2.9300	2.9300	2.4600	2.4600	-7.170%	2	4,951	-17.886%
2026-04-08	2.8600	2.8600	2.6500	2.6500	+6.855%	2,532	4,951	-23.774%
2026-04-07	2.4500	2.5000	2.4300	2.4800	-2.745%	100	2,494	-18.548%
2026-04-06	2.7200	2.7300	2.5500	2.5500	-25.000%	7	2,397	-20.784%
2026-04-02	3.4000	3.4000	3.4000	3.4000	+27.820%	1	2,395	-40.588%
2026-04-01	2.7500	2.8000	2.5700	2.6600	-3.971%	8	2,395	-24.060%
2026-03-31	2.3100	2.7700	2.0600	2.7700	+16.878%	1,676	2,392	-27.076%
2026-03-30	2.3500	2.4500	2.1400	2.3700	-5.200%	23	785	-14.768%
2026-03-27	2.5700	2.5900	2.3300	2.5000	-4.943%	8	778	-19.200%
2026-03-26	2.5600	2.6300	2.5500	2.6300	-12.333%	32	777	-23.194%
2026-03-25	2.5700	3.0000	2.5000	3.0000	-6.250%	44	776	-32.667%
2026-03-24	2.8200	3.2000	2.7000	3.2000	+6.667%	95	758	-36.875%
2026-03-23	3.3300	3.3300	2.9100	3.0000	+1.695%	20	744	-32.667%
2026-03-20	3.8900	3.8900	2.9500	2.9500	-14.493%	11	728	-31.525%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-20.690%	3	728	-41.449%
2026-03-18	3.6000	4.3500	3.6000	4.3500	+8.750%	13	725	-53.563%
2026-03-17	4.0300	4.0300	4.0000	4.0000	-0.498%	8	718	-49.500%
2026-03-16	3.9000	4.0200	3.8000	4.0200	+0.500%	25	710	-49.751%
2026-03-13	4.2200	4.2200	4.0000	4.0000	-2.676%	3	691	-49.500%
2026-03-12	4.1100	4.1100	4.0900	4.1100	-1.439%	3	692	-50.852%
2026-03-11	4.1700	4.1700	4.1700	4.1700	+5.570%	1	691	-51.559%
2026-03-10	4.2300	4.2300	3.9500	3.9500	+1.542%	6	690	-48.861%
2026-03-09	4.0000	4.0000	3.8900	3.8900	+3.733%	5	689	-48.072%
2026-03-06	3.9500	3.9600	3.6500	3.7500	-2.850%	8	685	-46.133%
2026-03-05	3.8700	3.8700	3.8600	3.8600	-4.691%	2	687	-47.668%
2026-03-04	3.9300	4.0500	3.9300	4.0500	+2.532%	2	685	-50.123%
2026-03-03	4.0900	4.0900	3.9200	3.9500	-5.048%	5	683	-48.861%
2026-03-02	4.2000	4.2000	4.1300	4.1600	-0.952%	7	684	-51.442%
2026-02-27	4.1000	4.2000	4.1000	4.2000	-3.448%	2	682	-51.905%
2026-02-23	4.3500	4.3500	4.3500	4.3500	+3.571%	5	682	-53.563%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+8.247%	3	677	-51.905%
2026-02-19	3.7500	3.8800	3.7500	3.8800	+0.779%	6	674	-47.938%
2026-02-17	3.8800	3.8800	3.8500	3.8500	-8.333%	4	668	-47.532%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-3.448%	1	668	-51.905%
2026-02-10	4.3500	4.3500	4.3500	4.3500	+2.353%	3	667	-53.563%
2026-02-06	4.2600	4.2600	4.2500	4.2500	+11.842%	416	670	-52.471%
2026-02-05	4.5000	4.5000	3.8000	3.8000	-15.929%	10	261	-46.842%
2026-02-04	4.8000	4.8000	4.5200	4.5200	-5.042%	51	258	-55.310%
2026-02-03	4.7500	4.8000	4.7500	4.7600	+4.615%	12	258	-57.563%
2026-02-02	5.0000	5.0000	4.5500	4.5500	-12.835%	62	256	-55.604%
2026-01-29	5.5000	5.5000	5.2000	5.2200	-4.918%	12	194	-61.303%
2026-01-26	6.5000	6.5000	5.4900	5.4900	-15.538%	14	195	-63.206%
2026-01-22	6.8000	7.0000	6.5000	6.5000	+14.035%	8	196	-68.923%
2026-01-14	5.7000	5.7000	5.7000	5.7000	+8.987%	2	196	-64.561%
2026-01-13	5.1500	5.2300	5.0400	5.2300	+2.348%	6	196	-61.377%
2026-01-06	5.1100	5.1100	5.1100	5.1100	+4.286%	2	196	-60.470%
2026-01-05	4.9000	4.9000	4.9000	4.9000	+6.522%	1	198	-58.776%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-8.000%	90	198	-56.087%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-10.714%	4	211	-59.600%
2025-12-19	5.6000	5.6000	5.6000	5.6000	+10.891%	1	208	-63.929%
2025-12-18	5.0500	5.0500	5.0500	5.0500	-12.931%	50	207	-60.000%
2025-12-05	5.8000	5.8000	5.8000	5.8000	0.000%	1	184	-65.172%
2025-12-04	5.8000	5.8000	5.8000	5.8000	+3.571%	1	184	-65.172%
2025-12-03	5.0500	5.6000	5.0500	5.6000	+5.660%	92	185	-63.929%
2025-12-02	5.3000	5.3000	5.3000	5.3000	+6.000%	1	97	-61.887%
2025-12-01	4.4100	5.0000	4.4100	5.0000	+31.579%	3	98	-59.600%
2025-11-26	3.8000	3.8000	3.8000	3.8000	+8.571%	1	94	-46.842%
2025-11-25	3.4000	3.5000	2.5000	3.5000	+8.025%	3	94	-42.286%
2025-11-21	3.2400	3.2400	3.2400	3.2400	+1.250%	1	95	-37.654%
2025-11-17	3.3000	3.3000	3.2000	3.2000	-3.030%	6	96	-36.875%
2025-11-14	3.3000	3.3000	3.3000	3.3000	-2.941%	3	90	-38.788%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-13.265%	1	87	-40.588%
2025-11-10	3.9200	3.9200	3.9200	3.9200	+12.000%	1	87	-48.469%
2025-11-07	3.9500	3.9500	3.5000	3.5000	-3.047%	11	86	-42.286%
2025-11-06	3.6100	3.6100	3.6100	3.6100	-9.750%	1	77	-44.044%
2025-11-05	4.0000	4.0000	4.0000	4.0000	+21.212%	2	76	-49.500%
2025-11-03	4.8500	4.8500	3.3000	3.3000	-32.927%	4	72	-38.788%
2025-10-31	5.0000	5.0000	4.9200	4.9200	+2.500%	2	72	-58.943%
2025-10-29	5.0000	5.0000	4.8000	4.8000	-4.000%	11	70	-57.917%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-9.091%	5	59	-59.600%
2025-10-24	5.5000	5.5000	5.5000	5.5000	0.000%	1	54	-63.273%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-5.172%	7	53	-63.273%
2025-10-20	5.9000	5.9000	5.8000	5.8000	-3.333%	3	46	-65.172%
2025-10-17	6.0000	6.0000	6.0000	6.0000	-3.226%	1	44	-66.333%
2025-10-16	6.2000	6.2000	6.2000	6.2000	-9.224%	1	43	-67.419%
2025-10-15	6.8300	6.8300	6.8300	6.8300	+1.940%	20	42	-70.425%
2025-10-10	6.5000	6.7000	6.5000	6.7000	+1.515%	2	52	-69.851%
2025-10-09	6.5000	6.6000	6.5000	6.6000	+8.197%	3	54	-69.394%
2025-10-08	6.1000	6.1000	6.1000	6.1000	-0.813%	10	55	-66.885%
2025-10-07	6.1500	6.1500	6.1500	6.1500	+16.038%	20	45	-67.154%
2025-10-06	5.1000	5.3000	5.1000	5.3000	+14.967%	6	25	-61.887%
2025-10-03	4.6100	4.6100	4.6100	4.6100	+9.762%	1	19	-56.182%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+2.439%	1	18	-51.905%
2025-09-26	4.1000	4.1000	4.1000	4.1000	+10.811%	1	17	-50.732%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-7.500%	1	16	-45.405%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+14.286%	10	15	-49.500%
2025-09-22	3.5000	3.6000	3.5000	3.5000	+1.156%	3	5	-42.286%
2025-09-16	3.4600	3.4600	3.4600	3.4600	0.000%	2	2	-41.618%

.dark-mode .JF5xDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JF5xDG{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C4TMC Jan 21 2028 4.00 Call (TMC280121C00004000)option OPRA

TMC20280121C4
TMC Jan 21 2028 4.00 Call (TMC280121C00004000)
option OPRA