Dark

TMC20280121C5
TMC Jan 21 2028 5.00 Call (TMC280121C00005000)
option OPRA

EOD

Aug 6, 2026

1.90+11.111%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9000	1.9000	1.7000	1.9000	+11.111%	4	12,523	0.000%
2026-08-05	1.7700	1.9200	1.7100	1.7100	+0.588%	26	12,521	+11.111%
2026-08-04	1.6000	1.7400	1.6000	1.7000	+11.111%	25	12,519	+11.765%
2026-08-03	1.5300	1.5700	1.4500	1.5300	+5.517%	49	12,520	+24.183%
2026-07-31	1.4000	1.4800	1.4000	1.4500	-3.333%	50	12,481	+31.034%
2026-07-30	1.3500	1.5300	1.3500	1.5000	+7.143%	34	12,461	+26.667%
2026-07-29	1.4500	1.5000	1.3400	1.4000	-2.098%	195	12,450	+35.714%
2026-07-28	1.4800	1.5400	1.4300	1.4300	-11.180%	36	12,387	+32.867%
2026-07-27	1.6000	1.7900	1.5700	1.6100	+3.871%	33	12,373	+18.012%
2026-07-24	1.6000	1.6000	1.5000	1.5500	-4.908%	1,284	12,388	+22.581%
2026-07-23	1.6900	1.7300	1.6300	1.6300	-5.780%	78	13,286	+16.564%
2026-07-22	1.7800	1.7800	1.7300	1.7300	-1.143%	52	13,241	+9.827%
2026-07-21	1.6900	1.8000	1.6900	1.7500	+15.132%	46	13,211	+8.571%
2026-07-20	1.6000	1.6000	1.5100	1.5200	-5.590%	40	13,183	+25.000%
2026-07-17	1.5500	1.6500	1.5000	1.6100	+0.625%	59	13,153	+18.012%
2026-07-16	1.7500	1.7500	1.5500	1.6000	-13.514%	2,995	13,097	+18.750%
2026-07-15	2.0000	2.0000	1.7500	1.8500	-5.128%	536	13,502	+2.703%
2026-07-14	1.8400	1.9800	1.8400	1.9500	+12.069%	60	13,010	-2.564%
2026-07-13	1.8400	1.8400	1.7400	1.7400	-9.845%	57	12,983	+9.195%
2026-07-10	1.8600	1.9400	1.8600	1.9300	+1.579%	37	13,030	-1.554%
2026-07-09	1.9300	1.9500	1.8600	1.9000	+5.556%	272	13,056	0.000%
2026-07-08	1.8200	1.8400	1.7000	1.8000	-3.226%	400	12,802	+5.556%
2026-07-07	1.9000	1.9000	1.7200	1.8600	-7.463%	5,319	12,793	+2.151%
2026-07-06	2.0000	2.0400	1.9900	2.0100	+5.789%	240	8,569	-5.473%
2026-07-02	1.9700	2.0000	1.8900	1.9000	-9.091%	455	8,699	0.000%
2026-07-01	2.1600	2.2600	2.0900	2.0900	-2.791%	1,004	8,699	-9.091%
2026-06-30	2.0100	2.2000	2.0100	2.1500	+5.911%	623	7,695	-11.628%
2026-06-29	1.9500	2.0900	1.8500	2.0300	-0.976%	90	7,102	-6.404%
2026-06-26	2.1700	2.1700	1.9500	2.0500	-2.381%	922	7,041	-7.317%
2026-06-25	2.2700	2.3200	2.1000	2.1000	-3.670%	43	7,120	-9.524%
2026-06-24	2.4000	2.4300	2.1800	2.1800	-5.628%	45	7,102	-12.844%
2026-06-23	2.4800	2.5500	2.3100	2.3100	-9.055%	26	7,087	-17.749%
2026-06-22	2.9000	2.9000	2.5400	2.5400	-0.781%	48	7,094	-25.197%
2026-06-18	2.6300	2.6600	2.5600	2.5600	-6.909%	20	7,066	-25.781%
2026-06-17	2.7300	2.7500	2.7300	2.7500	-1.079%	5	7,066	-30.909%
2026-06-16	2.8400	2.9000	2.7400	2.7800	-4.138%	24	7,066	-31.655%
2026-06-15	3.4500	3.4500	2.8000	2.9000	-4.918%	145	7,197	-34.483%
2026-06-12	2.8000	3.2000	2.7500	3.0500	+17.308%	96	7,197	-37.705%
2026-06-11	2.5700	2.6400	2.5600	2.6000	+2.362%	11	7,197	-26.923%
2026-06-10	2.5900	2.7800	2.5000	2.5400	-2.308%	43	7,198	-25.197%
2026-06-09	2.7800	2.7800	2.4300	2.6000	-2.256%	278	7,192	-26.923%
2026-06-08	2.9000	2.9000	2.6300	2.6600	+0.377%	160	7,151	-28.571%
2026-06-05	3.3000	3.3000	2.6500	2.6500	-23.188%	630	7,232	-28.302%
2026-06-04	3.5500	3.5800	3.4000	3.4500	-3.090%	12	6,729	-44.928%
2026-06-03	3.9000	4.3500	3.4500	3.5600	-6.316%	589	6,719	-46.629%
2026-06-02	3.7000	3.8500	3.5500	3.8000	+2.703%	14	6,179	-50.000%
2026-06-01	3.4000	3.9000	3.3300	3.7000	+5.114%	105	6,167	-48.649%
2026-05-29	3.5500	3.9000	3.3000	3.5200	-0.845%	245	6,110	-46.023%
2026-05-28	3.1500	3.9500	3.1200	3.5500	+12.698%	341	5,885	-46.479%
2026-05-27	3.0000	3.2000	2.8700	3.1500	+3.279%	76	5,575	-39.683%
2026-05-26	2.9500	3.1000	2.9100	3.0500	+5.172%	74	5,517	-37.705%
2026-05-22	2.8000	3.0000	2.8000	2.9000	+7.011%	25	5,475	-34.483%
2026-05-21	2.6900	2.7100	2.4000	2.7100	+6.275%	137	5,462	-29.889%
2026-05-20	2.6000	2.7500	2.5500	2.5500	+2.823%	43	5,462	-25.490%
2026-05-19	2.8500	2.8500	2.4000	2.4800	-7.116%	52	5,390	-23.387%
2026-05-18	3.0000	3.0000	2.5400	2.6700	-5.986%	26	5,390	-28.839%
2026-05-15	3.2500	3.2500	2.8400	2.8400	-9.841%	137	5,390	-33.099%
2026-05-14	2.8500	3.2500	2.8500	3.1500	+2.606%	854	5,263	-39.683%
2026-05-13	3.1000	3.1000	2.8800	3.0700	+3.020%	75	6,048	-38.111%
2026-05-12	3.2600	3.2600	2.8400	2.9800	-12.353%	425	6,048	-36.242%
2026-05-11	3.0000	3.5000	3.0000	3.4000	+11.475%	323	6,048	-44.118%
2026-05-08	3.3000	3.3000	3.0500	3.0500	-3.175%	249	6,246	-37.705%
2026-05-07	3.5000	3.6000	3.0500	3.1500	-13.699%	40	6,032	-39.683%
2026-05-06	2.8900	3.6500	2.8000	3.6500	+33.700%	150	6,013	-47.945%
2026-05-05	2.7000	2.7900	2.5700	2.7300	-0.727%	356	5,934	-30.403%
2026-05-04	2.9000	2.9000	2.6900	2.7500	-5.172%	25	5,883	-30.909%
2026-05-01	3.0000	3.0000	2.7600	2.9000	+5.455%	25	5,844	-34.483%
2026-04-30	2.7000	2.7500	2.7000	2.7500	+8.268%	43	5,844	-30.909%
2026-04-29	2.6000	2.7000	2.5000	2.5400	-2.308%	119	5,821	-25.197%
2026-04-28	2.7000	2.7300	2.5500	2.6000	-8.127%	26	5,763	-26.923%
2026-04-27	2.7500	2.8500	2.6100	2.8300	+1.434%	26	5,752	-32.862%
2026-04-24	2.7500	3.3500	2.7500	2.7900	-2.105%	4	5,737	-31.900%
2026-04-23	3.1500	3.5900	2.8500	2.8500	-10.938%	46	5,734	-33.333%
2026-04-22	3.1500	3.2500	3.1000	3.2000	+10.345%	33	5,689	-40.625%
2026-04-21	3.0700	3.1500	2.8600	2.9000	-4.918%	13	5,669	-34.483%
2026-04-20	3.0000	3.0500	2.9500	3.0500	+5.172%	58	5,669	-37.705%
2026-04-17	2.9000	3.0200	2.8800	2.9000	+4.693%	34	5,619	-34.483%
2026-04-16	2.8500	2.9900	2.7500	2.7700	0.000%	86	5,604	-31.408%
2026-04-15	2.4500	2.8000	2.4500	2.7700	+13.061%	35	5,578	-31.408%
2026-04-14	2.6000	2.6000	2.3500	2.4500	+6.522%	66	5,570	-22.449%
2026-04-13	2.3000	2.3000	2.3000	2.3000	+6.977%	1	5,514	-17.391%
2026-04-10	2.7500	2.7500	2.1400	2.1500	-4.867%	17	5,514	-11.628%
2026-04-09	2.4900	2.5300	2.2000	2.2600	-4.237%	38	5,510	-15.929%
2026-04-08	2.9400	2.9400	2.3600	2.3600	-4.453%	58	5,480	-19.492%
2026-04-07	2.3500	2.4700	2.0900	2.4700	+5.106%	9	5,425	-23.077%
2026-04-06	2.5000	2.5000	2.3500	2.3500	+2.174%	4	5,426	-19.149%
2026-04-02	3.7500	3.7500	2.3000	2.3000	-2.128%	208	5,321	-17.391%
2026-04-01	2.5900	3.1000	2.3500	2.3500	-2.083%	313	5,321	-19.149%
2026-03-31	2.1000	2.5100	2.1000	2.4000	+24.352%	907	5,077	-20.833%
2026-03-30	2.1900	2.3800	1.9200	1.9300	-6.311%	89	4,471	-1.554%
2026-03-27	2.4900	2.6900	2.0000	2.0600	-14.167%	49	4,472	-7.767%
2026-03-26	2.4800	2.4800	2.3500	2.4000	-3.226%	13	4,452	-20.833%
2026-03-25	2.4500	2.4800	2.2700	2.4800	-0.800%	546	4,455	-23.387%
2026-03-24	2.5500	3.2000	2.4200	2.5000	-9.091%	31	4,182	-24.000%
2026-03-23	3.1500	3.2500	2.6500	2.7500	+5.364%	42	4,171	-30.909%
2026-03-20	3.6600	3.6600	2.6100	2.6100	-18.438%	50	4,160	-27.203%
2026-03-19	3.4200	3.4200	2.9000	3.2000	-5.882%	7	4,155	-40.625%
2026-03-18	3.4000	3.7000	3.4000	3.4000	-6.077%	7	4,155	-44.118%
2026-03-17	3.8400	3.8400	3.4500	3.6200	-2.162%	261	4,156	-47.514%
2026-03-16	4.0000	4.0000	3.5000	3.7000	+5.714%	46	3,906	-48.649%
2026-03-13	3.7700	3.7700	3.4500	3.5000	-10.714%	2,800	3,876	-45.714%
2026-03-12	3.7200	3.9200	3.7200	3.9200	+1.818%	2	5,072	-51.531%
2026-03-11	3.9500	3.9500	3.8400	3.8500	+2.667%	4	5,072	-50.649%
2026-03-10	3.9000	3.9500	3.7500	3.7500	+2.459%	8	5,070	-49.333%
2026-03-09	3.7000	3.7000	3.5500	3.6600	+6.087%	31	5,070	-48.087%
2026-03-06	3.5800	3.7200	3.3000	3.4500	-2.542%	31	5,043	-44.928%
2026-03-05	3.6000	3.7200	3.5400	3.5400	-1.667%	21	5,051	-46.328%
2026-03-04	3.6800	3.6800	3.6000	3.6000	-1.907%	8	5,066	-47.222%
2026-03-03	3.6000	3.7300	3.6000	3.6700	-6.378%	915	5,073	-48.229%
2026-03-02	3.8100	4.0000	3.8100	3.9200	+7.397%	553	4,165	-51.531%
2026-02-27	3.9000	3.9000	3.6500	3.6500	-10.976%	6	3,628	-47.945%
2026-02-26	3.8000	4.1000	3.8000	4.1000	+5.128%	63	3,626	-53.659%
2026-02-25	3.9000	3.9000	3.2000	3.9000	+1.299%	17	3,621	-51.282%
2026-02-24	3.7500	3.9000	3.7500	3.8500	+4.054%	75	3,621	-50.649%
2026-02-23	3.4800	3.7000	3.4700	3.7000	+5.714%	1,802	3,642	-48.649%
2026-02-20	3.8000	3.8000	3.5000	3.5000	-2.778%	11	1,847	-45.714%
2026-02-19	3.4900	3.6300	3.3000	3.6000	+2.857%	75	1,852	-47.222%
2026-02-18	3.8900	3.8900	3.5000	3.5000	-5.405%	159	1,808	-45.714%
2026-02-17	3.9100	3.9100	3.4000	3.7000	-2.632%	129	1,649	-48.649%
2026-02-13	4.1000	4.1000	3.7500	3.8000	-0.262%	26	1,529	-50.000%
2026-02-12	4.2600	4.2600	3.7700	3.8100	-5.693%	9	1,529	-50.131%
2026-02-11	4.3500	4.3500	3.8200	4.0400	+3.061%	28	1,531	-52.970%
2026-02-10	4.1500	4.2500	3.9200	3.9200	-6.667%	32	1,531	-51.531%
2026-02-09	4.1300	4.5000	3.7500	4.2000	+2.689%	20	1,505	-54.762%
2026-02-06	3.7100	4.2500	3.7100	4.0900	+16.193%	31	1,506	-53.545%
2026-02-05	4.1700	4.1700	3.5000	3.5200	-15.181%	19	1,506	-46.023%
2026-02-04	4.7500	4.7500	4.0000	4.1500	-9.389%	35	1,500	-54.217%
2026-02-03	4.4300	4.5800	4.3300	4.5800	+7.765%	19	1,497	-58.515%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-0.701%	1	1,495	-55.294%
2026-01-30	4.8000	5.0000	4.2800	4.2800	-14.571%	9	1,495	-55.607%
2026-01-29	5.5000	5.5000	5.0000	5.0100	-17.053%	27	1,500	-62.076%
2026-01-28	5.6500	6.0400	5.5900	6.0400	+11.852%	11	1,491	-68.543%
2026-01-27	5.4200	5.4200	5.2500	5.4000	+4.247%	29	1,494	-64.815%
2026-01-26	6.7300	6.7300	5.1000	5.1800	-22.802%	222	1,517	-63.320%
2026-01-23	6.6000	6.9500	6.3000	6.7100	+15.690%	36	1,444	-71.684%
2026-01-22	7.0000	7.0000	5.8000	5.8000	+5.455%	494	1,443	-67.241%
2026-01-21	5.0000	5.6000	4.8100	5.5000	+17.021%	78	1,079	-65.455%
2026-01-20	4.7500	5.3300	4.7000	4.7000	-5.433%	28	1,093	-59.574%
2026-01-15	5.5500	5.9500	4.9500	4.9700	-4.423%	12	1,096	-61.771%
2026-01-14	5.0000	5.2500	5.0000	5.2000	+6.122%	9	1,090	-63.462%
2026-01-13	4.7800	4.9000	4.7800	4.9000	+0.410%	5	1,083	-61.224%
2026-01-12	4.6700	4.9000	4.6700	4.8800	+8.444%	38	1,086	-61.066%
2026-01-09	4.5000	5.0000	4.3200	4.5000	-2.174%	34	1,094	-57.778%
2026-01-08	4.8000	4.9500	4.6000	4.6000	-4.167%	15	1,081	-58.696%
2026-01-06	4.9000	4.9000	4.6000	4.8000	+1.053%	64	1,079	-60.417%
2026-01-05	4.5500	4.8000	4.5500	4.7500	+7.223%	207	1,022	-60.000%
2026-01-02	4.3500	4.5100	4.3500	4.4300	+13.010%	126	1,119	-57.111%
2025-12-31	3.9500	3.9800	3.9200	3.9200	-2.000%	28	1,109	-51.531%
2025-12-30	4.2000	4.2000	3.8000	4.0000	-4.762%	367	1,109	-52.500%
2025-12-29	4.2000	4.5000	4.2000	4.2000	-8.696%	5	1,181	-54.762%
2025-12-26	5.1000	5.1000	4.4000	4.6000	-8.000%	25	1,179	-58.696%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-9.091%	3	1,161	-62.000%
2025-12-22	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,156	-65.455%
2025-12-19	4.5000	5.5000	4.5000	5.5000	+18.534%	16	1,156	-65.455%
2025-12-18	4.6400	4.6400	4.6400	4.6400	+2.882%	1	1,167	-59.052%
2025-12-17	4.5100	4.5100	4.5100	4.5100	+2.500%	3	1,166	-57.871%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,166	-56.818%
2025-12-12	4.7000	4.7000	4.7000	4.7000	-7.843%	5	1,165	-59.574%
2025-12-11	4.5000	5.1000	4.5000	5.1000	+18.605%	6	1,165	-62.745%
2025-12-10	4.6400	5.1000	4.3000	4.3000	-21.818%	69	1,167	-55.814%
2025-12-09	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,190	-65.455%
2025-12-08	5.4000	5.5000	5.4000	5.5000	+4.762%	4	1,189	-65.455%
2025-12-05	5.0000	5.4000	5.0000	5.2500	-4.545%	12	1,187	-63.810%
2025-12-04	5.1000	5.5200	5.1000	5.5000	+7.843%	8	1,185	-65.455%
2025-12-03	5.1000	5.1000	5.1000	5.1000	-1.923%	2	1,189	-62.745%
2025-12-02	4.4900	5.2000	4.4900	5.2000	+24.700%	57	1,187	-63.462%
2025-12-01	4.1000	4.4000	4.0900	4.1700	-9.348%	71	1,157	-54.436%
2025-11-28	3.9000	4.6000	3.5000	4.6000	+27.778%	76	1,097	-58.696%
2025-11-26	3.5000	3.6000	3.4900	3.6000	+12.500%	12	1,037	-47.222%
2025-11-25	3.1000	3.2000	3.0500	3.2000	+6.667%	214	1,037	-40.625%
2025-11-24	3.1200	3.1200	3.0000	3.0000	-6.250%	3	833	-36.667%
2025-11-21	3.1000	3.2000	2.9500	3.2000	-3.030%	23	834	-40.625%
2025-11-20	3.5500	3.8000	3.1200	3.3000	-4.348%	24	837	-42.424%
2025-11-19	3.5000	4.7000	3.4000	3.4500	+8.833%	29	820	-44.928%
2025-11-18	3.1700	3.1700	3.1700	3.1700	+13.214%	1	793	-40.063%
2025-11-17	2.8000	2.8000	2.8000	2.8000	-5.085%	15	794	-32.143%
2025-11-14	2.1000	3.0000	2.1000	2.9500	-22.368%	24	809	-35.593%
2025-11-13	3.0900	3.8000	3.0900	3.8000	+8.571%	6	794	-50.000%
2025-11-12	3.4000	3.5900	3.3600	3.5000	-5.405%	8	798	-45.714%
2025-11-11	3.5000	3.7000	3.5000	3.7000	0.000%	9	793	-48.649%
2025-11-10	3.8000	3.8000	3.7000	3.7000	0.000%	10	792	-48.649%
2025-11-07	3.7000	3.7000	3.2000	3.7000	+8.504%	18	794	-48.649%
2025-11-06	3.8000	3.8000	3.3000	3.4100	-12.564%	20	804	-44.282%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+4.000%	1	789	-51.282%
2025-11-04	3.9000	3.9000	3.7500	3.7500	-10.714%	7	789	-49.333%
2025-11-03	4.0000	4.2000	3.9000	4.2000	-6.667%	523	784	-54.762%
2025-10-31	4.7500	4.8000	4.4000	4.5000	-2.174%	223	784	-57.778%
2025-10-30	4.7000	4.7000	4.6000	4.6000	+4.308%	2	982	-58.696%
2025-10-29	4.5500	4.5500	4.4100	4.4100	-11.800%	3	982	-56.916%
2025-10-28	4.4000	5.0000	4.3200	5.0000	+11.111%	3	981	-62.000%
2025-10-27	5.0000	5.0000	4.0000	4.5000	-3.640%	747	246	-57.778%
2025-10-24	4.6700	4.6700	4.6700	4.6700	-0.638%	20	246	-59.315%
2025-10-23	5.0000	5.0000	4.7000	4.7000	+2.845%	4	226	-59.574%
2025-10-22	4.6100	5.0000	4.5000	4.5700	-12.115%	38	222	-58.425%
2025-10-21	5.2000	5.5000	5.1000	5.2000	-3.704%	17	188	-63.462%
2025-10-20	5.4000	5.4000	5.4000	5.4000	+2.857%	15	172	-64.815%
2025-10-17	5.7000	5.7000	5.2500	5.2500	-9.483%	6	157	-63.810%
2025-10-16	6.8000	6.8000	5.8000	5.8000	-14.706%	37	156	-67.241%
2025-10-15	6.4500	6.9000	6.4500	6.8000	-9.333%	27	145	-72.059%
2025-10-13	6.3000	7.5000	6.3000	7.5000	+17.188%	4	142	-74.667%
2025-10-10	6.4000	6.8000	6.4000	6.4000	0.000%	4	142	-70.313%
2025-10-09	6.4000	6.4000	6.4000	6.4000	+7.383%	1	140	-70.313%
2025-10-08	5.9600	5.9600	4.1000	5.9600	-6.875%	9	139	-68.121%
2025-10-07	5.4000	6.4000	5.4000	6.4000	+33.333%	25	141	-70.313%
2025-10-06	4.7000	4.8000	4.7000	4.8000	+8.352%	2	120	-60.417%
2025-10-03	4.7000	4.7000	4.4300	4.4300	+3.023%	6	118	-57.111%
2025-10-02	4.5000	4.5000	3.9500	4.3000	+6.436%	16	114	-55.814%
2025-10-01	4.0400	4.0400	4.0400	4.0400	+13.165%	5	100	-52.970%
2025-09-30	3.5700	3.5700	3.5700	3.5700	-0.833%	1	95	-46.779%
2025-09-26	3.9000	3.9000	3.6000	3.6000	-10.000%	6	95	-47.222%
2025-09-25	3.8500	4.0000	3.7000	4.0000	+2.564%	6	91	-52.500%
2025-09-24	3.9000	3.9000	3.7000	3.9000	+14.706%	14	86	-51.282%
2025-09-23	3.4000	3.5000	3.4000	3.4000	+3.030%	16	75	-44.118%
2025-09-22	3.6000	3.6000	3.3000	3.3000	+1.538%	5	65	-42.424%
2025-09-19	3.3000	3.3000	3.2500	3.2500	+8.333%	4	60	-41.538%
2025-09-17	3.5000	3.5000	3.0000	3.0000	-4.762%	13	56	-36.667%
2025-09-16	3.2000	3.4000	3.1500	3.1500	-1.563%	42	45	-39.683%
2025-09-15	3.0000	3.2000	3.0000	3.2000	0.000%	9	3	-40.625%

.dark-mode .BWr105{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWr105{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C5TMC Jan 21 2028 5.00 Call (TMC280121C00005000)option OPRA

TMC20280121C5
TMC Jan 21 2028 5.00 Call (TMC280121C00005000)
option OPRA