Dark

TMC20280121C7
TMC Jan 21 2028 7.00 Call (TMC280121C00007000)
option OPRA

EOD

Aug 6, 2026

1.50+4.895%(+0.07)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5000	1.5000	1.5000	1.5000	+4.895%	50	4,211	0.000%
2026-08-05	1.5500	1.5500	1.3900	1.4300	+2.143%	9	4,161	+4.895%
2026-08-04	1.3500	1.4400	1.3300	1.4000	+16.667%	15	4,157	+7.143%
2026-08-03	1.2400	1.2400	1.1500	1.2000	+1.695%	148	4,149	+25.000%
2026-07-31	1.1600	1.1800	1.1600	1.1800	-1.667%	23	4,151	+27.119%
2026-07-30	1.1600	1.2000	1.1500	1.2000	+9.091%	4	4,156	+25.000%
2026-07-29	1.1900	1.1900	1.1000	1.1000	-23.077%	10	4,157	+36.364%
2026-07-28	1.2000	1.4300	1.1300	1.4300	+7.519%	72	4,149	+4.895%
2026-07-27	1.3500	1.3500	1.2400	1.3300	+6.400%	24	4,154	+12.782%
2026-07-24	1.3200	1.3200	1.2100	1.2500	-6.716%	12	4,174	+20.000%
2026-07-23	1.4500	1.5000	1.3400	1.3400	-6.294%	42	4,164	+11.940%
2026-07-22	1.4500	1.4500	1.4300	1.4300	-1.379%	60	4,141	+4.895%
2026-07-21	1.4000	1.4500	1.4000	1.4500	+16.000%	5	4,091	+3.448%
2026-07-20	1.3500	1.3500	1.2500	1.2500	-5.303%	21	4,090	+20.000%
2026-07-17	1.2000	1.3400	1.1900	1.3200	+1.538%	118	4,078	+13.636%
2026-07-16	1.4500	1.4500	1.2900	1.3000	-12.162%	290	4,094	+15.385%
2026-07-15	1.6700	1.6700	1.4700	1.4800	-5.732%	12	4,325	+1.351%
2026-07-14	1.5000	1.5900	1.5000	1.5700	+7.534%	9	4,319	-4.459%
2026-07-13	1.5500	1.5500	1.4100	1.4600	-8.176%	58	4,314	+2.740%
2026-07-10	1.5900	1.5900	1.5300	1.5900	+1.923%	8	4,317	-5.660%
2026-07-09	1.5500	1.7000	1.5000	1.5600	+9.859%	33	4,311	-3.846%
2026-07-08	1.6000	1.6000	1.4200	1.4200	-11.250%	379	4,332	+5.634%
2026-07-07	1.4700	1.6000	1.4000	1.6000	0.000%	58	4,336	-6.250%
2026-07-06	1.6000	1.6500	1.6000	1.6000	+3.226%	15	4,307	-6.250%
2026-07-02	1.8500	1.8500	1.5500	1.5500	-13.408%	12	4,312	-3.226%
2026-07-01	1.7500	1.7900	1.7500	1.7900	+8.485%	276	4,312	-16.201%
2026-06-30	1.7500	1.8000	1.6500	1.6500	-4.070%	433	4,079	-9.091%
2026-06-29	1.7000	1.9400	1.6000	1.7200	+4.878%	20	4,071	-12.791%
2026-06-26	1.7900	1.8000	1.6400	1.6400	-7.345%	16	4,057	-8.537%
2026-06-25	1.8000	1.8200	1.7500	1.7700	-1.667%	284	4,047	-15.254%
2026-06-24	1.9100	1.9600	1.8000	1.8000	-12.195%	104	4,123	-16.667%
2026-06-23	2.0000	2.0500	2.0000	2.0500	-8.889%	3	4,099	-26.829%
2026-06-22	2.2000	2.3200	2.1600	2.2500	+0.446%	31	4,100	-33.333%
2026-06-18	2.2000	2.2400	2.1500	2.2400	-5.485%	5	4,066	-33.036%
2026-06-17	2.4800	2.5000	2.3700	2.3700	+3.043%	41	4,066	-36.709%
2026-06-16	2.4200	2.4400	2.3000	2.3000	-7.258%	48	4,066	-34.783%
2026-06-15	2.6900	2.6900	2.4800	2.4800	-4.247%	11	4,014	-39.516%
2026-06-12	2.4200	2.7000	2.4200	2.5900	+13.596%	20	4,014	-42.085%
2026-06-11	2.2800	2.2800	2.2800	2.2800	+8.057%	2	4,014	-34.211%
2026-06-10	2.2500	2.2500	2.0100	2.1100	+4.975%	78	4,012	-28.910%
2026-06-09	2.2900	2.6400	2.0100	2.0100	-11.454%	12	3,995	-25.373%
2026-06-08	2.5000	2.5000	2.2700	2.2700	-9.200%	9	3,986	-33.921%
2026-06-05	2.8200	2.8200	2.2800	2.5000	-16.667%	112	3,978	-40.000%
2026-06-04	2.8800	3.0000	2.8300	3.0000	+1.695%	13	3,892	-50.000%
2026-06-03	3.0000	3.0500	2.8600	2.9500	-10.606%	31	3,889	-49.153%
2026-06-02	3.1500	3.3500	3.1500	3.3000	0.000%	70	3,863	-54.545%
2026-06-01	2.9000	3.4000	2.9000	3.3000	+11.486%	78	3,834	-54.545%
2026-05-29	3.0000	3.3000	2.7100	2.9600	-5.732%	14	3,793	-49.324%
2026-05-28	2.8800	3.5000	2.6600	3.1400	+26.104%	162	3,795	-52.229%
2026-05-27	2.5000	2.5000	2.4900	2.4900	-4.231%	7	3,831	-39.759%
2026-05-26	2.6500	2.7400	2.5000	2.6000	+7.438%	210	3,832	-42.308%
2026-05-22	2.5500	2.5600	2.3900	2.4200	+8.036%	30	3,628	-38.017%
2026-05-21	2.2000	2.3000	2.1900	2.2400	+6.667%	308	3,608	-33.036%
2026-05-19	2.3100	2.3100	2.0000	2.1000	-3.226%	95	3,608	-28.571%
2026-05-18	2.3800	2.3800	2.1400	2.1700	-8.824%	86	3,309	-30.876%
2026-05-15	2.5500	2.5500	2.3000	2.3800	-11.852%	75	3,309	-36.975%
2026-05-14	2.4500	2.7500	2.4000	2.7000	-1.818%	127	3,122	-44.444%
2026-05-13	2.6400	2.7500	2.3000	2.7500	+5.769%	123	3,042	-45.455%
2026-05-12	2.6100	2.8000	2.3800	2.6000	-7.143%	130	3,042	-42.308%
2026-05-11	2.9000	3.0500	2.7500	2.8000	+4.869%	120	3,042	-46.429%
2026-05-08	2.6000	2.9300	2.6000	2.6700	+1.908%	55	2,720	-43.820%
2026-05-07	3.1000	3.1500	2.5300	2.6200	-12.081%	148	2,696	-42.748%
2026-05-06	2.7300	3.8500	2.5500	2.9800	+32.444%	115	2,551	-49.664%
2026-05-05	2.2500	2.2700	2.1400	2.2500	-1.747%	16	2,437	-33.333%
2026-05-04	2.3100	2.3400	2.2500	2.2900	-4.979%	30	2,426	-34.498%
2026-05-01	2.4000	2.6000	2.3900	2.4100	+0.417%	55	2,353	-37.759%
2026-04-30	2.2900	2.4000	2.2900	2.4000	+14.286%	9	2,353	-37.500%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-29.054%	5	2,345	-28.571%
2026-04-27	2.2000	2.9600	2.1800	2.9600	+28.696%	5	2,340	-49.324%
2026-04-24	2.3000	2.7800	2.2200	2.3000	-6.504%	196	2,341	-34.783%
2026-04-23	3.0900	3.0900	2.2700	2.4600	-15.172%	34	2,151	-39.024%
2026-04-22	2.8200	2.9000	2.4900	2.9000	+17.409%	34	2,153	-48.276%
2026-04-21	2.6500	2.8000	2.4700	2.4700	-7.491%	165	2,215	-39.271%
2026-04-20	2.6400	2.6700	2.3700	2.6700	+8.980%	83	2,215	-43.820%
2026-04-17	2.6000	2.6800	2.4500	2.4500	+6.522%	21	2,164	-38.776%
2026-04-16	2.5700	2.5700	2.3000	2.3000	+1.770%	29	2,150	-34.783%
2026-04-15	2.2000	2.4000	2.2000	2.2600	+13.000%	27	2,144	-33.628%
2026-04-14	2.0600	2.0600	2.0000	2.0000	+10.497%	4	2,133	-25.000%
2026-04-13	1.7500	1.8100	1.7500	1.8100	+0.556%	7	2,133	-17.127%
2026-04-10	1.9200	2.0000	1.7500	1.8000	-7.692%	11	2,132	-16.667%
2026-04-09	2.2400	2.2400	1.8000	1.9500	-7.143%	112	2,122	-23.077%
2026-04-08	2.0900	2.1000	2.0900	2.1000	+5.528%	2	2,022	-28.571%
2026-04-07	1.8500	2.2000	1.8500	1.9900	-2.927%	15	2,022	-24.623%
2026-04-06	2.0500	2.0500	2.0500	2.0500	+1.990%	1	2,015	-26.829%
2026-04-02	1.9200	2.0100	1.7000	2.0100	-5.634%	17	2,017	-25.373%
2026-04-01	2.8800	2.8800	2.0000	2.1300	+5.970%	15	2,017	-29.577%
2026-03-31	1.7900	2.0900	1.7000	2.0100	+18.235%	18	2,013	-25.373%
2026-03-30	1.7000	2.4600	1.6300	1.7000	-2.857%	68	2,012	-11.765%
2026-03-27	1.7300	1.8500	1.7300	1.7500	-10.256%	19	2,056	-14.286%
2026-03-26	1.8800	2.0000	1.8800	1.9500	-0.510%	11	2,049	-23.077%
2026-03-25	2.0000	2.0300	1.9600	1.9600	-5.314%	124	2,047	-23.469%
2026-03-24	2.3000	2.8500	2.0700	2.0700	-11.538%	30	2,166	-27.536%
2026-03-23	2.5700	2.5800	2.2500	2.3400	+6.364%	54	2,145	-35.897%
2026-03-20	2.7700	2.7700	2.2000	2.2000	-19.414%	30	2,145	-31.818%
2026-03-19	2.7000	2.7300	2.5500	2.7300	-5.862%	8	2,125	-45.055%
2026-03-18	2.9500	3.1100	2.9000	2.9000	-7.937%	5	2,119	-48.276%
2026-03-17	3.5000	3.5000	3.0500	3.1500	-0.631%	89	2,115	-52.381%
2026-03-16	3.4000	3.4000	3.0000	3.1700	-5.373%	33	2,106	-52.681%
2026-03-12	3.2200	3.4500	3.2200	3.3500	-1.471%	12	2,121	-55.224%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-3.955%	1	2,110	-55.882%
2026-03-10	3.4500	3.5400	3.4500	3.5400	+7.599%	6	2,109	-57.627%
2026-03-09	3.1500	4.0000	3.1500	3.2900	+14.236%	7	2,104	-54.407%
2026-03-06	2.9000	2.9000	2.8800	2.8800	-7.097%	22	2,099	-47.917%
2026-03-05	3.1000	3.1000	3.0000	3.1000	-4.615%	4	2,117	-51.613%
2026-03-03	3.2500	3.2500	3.2500	3.2500	-1.216%	3	2,118	-53.846%
2026-03-02	3.2500	3.2900	3.2500	3.2900	+1.231%	5	2,115	-54.407%
2026-02-27	3.5500	3.5500	3.1900	3.2500	-5.797%	6	2,119	-53.846%
2026-02-25	3.6000	3.6000	3.4500	3.4500	0.000%	20	2,106	-56.522%
2026-02-24	3.3000	3.6000	3.2600	3.4500	+16.162%	5	2,106	-56.522%
2026-02-23	3.1600	3.1600	2.9700	2.9700	-4.502%	2	2,108	-49.495%
2026-02-20	3.2400	3.4000	3.0800	3.1100	-3.115%	6	2,108	-51.768%
2026-02-19	2.9300	3.3000	2.9200	3.2100	+3.548%	20	2,105	-53.271%
2026-02-18	3.6000	3.6000	3.0900	3.1000	+3.333%	3	2,108	-51.613%
2026-02-17	3.3600	3.6900	2.8800	3.0000	-9.091%	129	2,107	-50.000%
2026-02-13	3.4500	3.4500	3.3000	3.3000	-13.158%	3	2,100	-54.545%
2026-02-12	3.5700	3.8000	3.3100	3.8000	+3.825%	30	2,100	-60.526%
2026-02-11	3.7100	3.7100	3.3400	3.6600	0.000%	13	2,123	-59.016%
2026-02-10	3.6000	3.7100	3.5900	3.6600	+3.099%	15	2,120	-59.016%
2026-02-09	3.9500	3.9500	3.5200	3.5500	+1.719%	3	2,128	-57.746%
2026-02-06	3.3500	3.7300	3.1000	3.4900	+12.581%	24	2,127	-57.020%
2026-02-05	3.5000	3.7500	3.0000	3.1000	-16.216%	79	2,130	-51.613%
2026-02-04	4.4400	4.4400	3.5200	3.7000	-5.852%	13	2,098	-59.459%
2026-02-03	3.9500	3.9500	3.7500	3.9300	+2.344%	5	2,091	-61.832%
2026-02-02	3.9500	4.4000	3.8400	3.8400	-2.785%	15	2,090	-60.938%
2026-01-30	4.1000	4.1000	3.6000	3.9500	-8.140%	123	2,075	-62.025%
2026-01-29	4.7000	4.7000	4.1500	4.3000	-18.406%	53	1,976	-65.116%
2026-01-28	5.2500	5.3500	4.8900	5.2700	+10.251%	51	1,943	-71.537%
2026-01-27	4.9500	5.0000	4.5000	4.7800	+3.913%	32	1,898	-68.619%
2026-01-26	5.9500	6.8100	4.5500	4.6000	-25.203%	93	1,873	-67.391%
2026-01-23	5.5000	6.4500	5.5000	6.1500	+7.895%	161	1,781	-75.610%
2026-01-22	6.0000	6.4000	5.6000	5.7000	+17.769%	121	1,638	-73.684%
2026-01-21	4.6200	5.5000	4.0000	4.8400	+16.627%	49	1,598	-69.008%
2026-01-20	4.1500	4.4000	4.0500	4.1500	-5.682%	127	1,561	-63.855%
2026-01-16	4.3000	4.6500	4.2000	4.4000	0.000%	17	1,482	-65.909%
2026-01-15	4.6000	4.8000	4.4000	4.4000	+9.726%	8	1,482	-65.909%
2026-01-14	4.2200	4.6000	4.0000	4.0100	-9.888%	15	1,478	-62.594%
2026-01-13	4.2000	4.5000	4.2000	4.4500	+5.952%	46	1,467	-66.292%
2026-01-12	4.1500	4.2000	3.9000	4.2000	+1.205%	4	1,429	-64.286%
2026-01-09	4.0400	5.0000	3.9000	4.1500	-0.718%	5	1,431	-63.855%
2026-01-08	4.3700	4.3700	4.1800	4.1800	-7.111%	6	1,429	-64.115%
2026-01-07	4.0500	4.5000	4.0000	4.5000	+3.448%	24	1,433	-66.667%
2026-01-06	4.4500	4.5000	4.3000	4.3500	+2.353%	19	1,453	-65.517%
2026-01-05	4.3800	4.4000	4.2500	4.2500	+10.966%	14	1,437	-64.706%
2026-01-02	3.9000	4.1000	3.8300	3.8300	+12.647%	18	1,424	-60.836%
2025-12-31	3.8000	3.8000	3.4000	3.4000	+6.250%	6	1,403	-55.882%
2025-12-30	5.0000	5.0000	3.2000	3.2000	-13.514%	29	1,403	-53.125%
2025-12-29	4.9000	4.9000	3.6000	3.7000	-7.500%	87	1,377	-59.459%
2025-12-26	5.5000	5.5000	3.9700	4.0000	-17.695%	63	1,306	-62.500%
2025-12-24	4.7700	4.8600	4.7300	4.8600	+7.285%	120	1,209	-69.136%
2025-12-23	5.1000	5.1000	4.5000	4.5300	-8.485%	35	1,209	-66.887%
2025-12-22	5.5000	5.5000	4.8500	4.9500	+3.125%	20	1,206	-69.697%
2025-12-19	4.5000	4.8200	4.5000	4.8000	+29.730%	12	1,206	-68.750%
2025-12-18	4.4000	5.0000	3.7000	3.7000	-10.843%	23	1,198	-59.459%
2025-12-17	3.5000	4.3000	3.5000	4.1500	+6.410%	13	1,185	-63.855%
2025-12-16	3.8000	3.9000	3.8000	3.9000	0.000%	6	1,177	-61.538%
2025-12-15	4.2000	4.2000	3.9000	3.9000	0.000%	3	1,175	-61.538%
2025-12-12	4.2000	4.2000	3.9000	3.9000	-14.661%	6	1,174	-61.538%
2025-12-11	4.0000	4.7700	4.0000	4.5700	+6.279%	5	1,168	-67.177%
2025-12-10	4.4500	4.4500	4.1200	4.3000	0.000%	19	1,168	-65.116%
2025-12-09	4.7000	4.7000	4.3000	4.3000	-12.065%	2	1,178	-65.116%
2025-12-08	4.9000	5.0200	4.6000	4.8900	+5.616%	19	1,179	-69.325%
2025-12-05	5.0000	5.5000	4.6300	4.6300	+0.652%	14	1,166	-67.603%
2025-12-04	4.7000	5.0700	4.6000	4.6000	-4.167%	38	1,166	-67.391%
2025-12-03	4.5000	4.9000	4.2000	4.8000	+2.128%	92	1,161	-68.750%
2025-12-02	4.2700	5.0000	4.2000	4.7000	+27.027%	36	1,172	-68.085%
2025-12-01	4.0000	4.0000	3.7000	3.7000	-15.909%	28	1,168	-59.459%
2025-11-28	3.7000	4.4000	3.7000	4.4000	+35.385%	88	1,150	-65.909%
2025-11-26	3.2000	3.2500	3.2000	3.2500	+16.071%	33	1,034	-53.846%
2025-11-25	2.8000	2.8000	2.6200	2.8000	+1.818%	17	1,034	-46.429%
2025-11-24	2.7500	2.8000	2.7500	2.7500	+1.852%	18	1,020	-45.455%
2025-11-21	2.6000	2.7200	2.5000	2.7000	-6.250%	19	1,004	-44.444%
2025-11-20	2.9000	3.4000	2.8800	2.8800	-4.000%	32	997	-47.917%
2025-11-19	3.2000	3.3000	3.0000	3.0000	-6.250%	49	1,017	-50.000%
2025-11-18	2.9000	3.2000	2.9000	3.2000	+33.333%	5	999	-53.125%
2025-11-17	3.3000	3.3000	2.4000	2.4000	-9.434%	51	994	-37.500%
2025-11-14	2.6200	2.7000	2.5500	2.6500	-3.636%	70	970	-43.396%
2025-11-13	2.9000	2.9000	2.7500	2.7500	-14.063%	11	958	-45.455%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-5.605%	2	954	-53.125%
2025-11-10	3.7000	3.7000	3.3600	3.3900	+13.758%	30	952	-55.752%
2025-11-07	2.9800	2.9800	2.9500	2.9800	-0.667%	6	941	-49.664%
2025-11-06	3.4800	3.4800	3.0000	3.0000	-1.961%	17	945	-50.000%
2025-11-05	3.3000	3.3000	3.0600	3.0600	-7.273%	27	940	-50.980%
2025-11-04	3.4000	3.8000	3.3000	3.3000	-8.587%	16	915	-54.545%
2025-11-03	4.4000	4.4000	3.5000	3.6100	-15.258%	57	892	-58.449%
2025-10-31	4.0000	4.2600	4.0000	4.2600	-1.160%	16	892	-64.789%
2025-10-30	4.3000	4.3100	4.0000	4.3100	+5.122%	150	887	-65.197%
2025-10-29	4.0000	4.2000	4.0000	4.1000	+0.244%	34	774	-63.415%
2025-10-28	3.9900	4.1000	3.9000	4.0900	+1.995%	161	744	-63.325%
2025-10-27	4.0000	4.1000	3.8000	4.0100	-4.524%	285	433	-62.594%
2025-10-24	4.5000	4.5000	4.2000	4.2000	-2.326%	62	433	-64.286%
2025-10-23	4.2300	4.3300	4.2000	4.3000	+6.173%	58	394	-65.116%
2025-10-22	4.3500	4.3500	4.0000	4.0500	-13.830%	26	359	-62.963%
2025-10-21	4.8000	4.8000	4.4400	4.7000	-5.051%	33	374	-68.085%
2025-10-20	5.0000	5.2000	4.8500	4.9500	+23.750%	9	388	-69.697%
2025-10-17	5.0000	5.3400	4.0000	4.0000	-28.315%	31	384	-62.500%
2025-10-16	5.5800	5.5800	5.5800	5.5800	-2.105%	1	405	-73.118%
2025-10-15	7.5000	7.5000	5.7000	5.7000	-17.391%	30	406	-73.684%
2025-10-14	7.0000	8.2000	6.8000	6.9000	0.000%	9	405	-78.261%
2025-10-13	7.5000	7.8000	6.9000	6.9000	+24.324%	23	404	-78.261%
2025-10-10	6.0600	6.4000	5.5500	5.5500	-0.893%	70	391	-72.973%
2025-10-09	6.0000	6.0000	5.6000	5.6000	+4.283%	2	371	-73.214%
2025-10-08	5.2000	5.5000	5.2000	5.3700	-5.789%	28	371	-72.067%
2025-10-07	5.0000	5.7000	5.0000	5.7000	+29.545%	24	355	-73.684%
2025-10-06	4.3000	4.5000	4.2200	4.4000	+10.000%	28	340	-65.909%
2025-10-03	4.0000	4.1300	3.8000	4.0000	+6.667%	58	319	-62.500%
2025-10-02	3.7000	3.8000	3.5000	3.7500	+7.143%	25	276	-60.000%
2025-10-01	3.3200	3.5000	3.3200	3.5000	+9.375%	7	254	-57.143%
2025-09-30	3.3000	3.3000	3.2000	3.2000	-5.045%	24	247	-53.125%
2025-09-29	3.4000	3.4000	3.3000	3.3700	+1.813%	18	223	-55.490%
2025-09-26	3.5000	3.6000	3.3100	3.3100	-2.647%	4	206	-54.683%
2025-09-25	3.1000	3.4000	3.1000	3.4000	+6.250%	41	203	-55.882%
2025-09-24	3.4000	3.5000	3.0200	3.2000	-0.929%	53	201	-53.125%
2025-09-23	3.2300	3.2300	3.2300	3.2300	+7.667%	1	161	-53.560%
2025-09-22	2.9500	3.0100	2.9000	3.0000	+3.448%	38	161	-50.000%
2025-09-19	2.9000	2.9000	2.9000	2.9000	+13.281%	10	141	-48.276%
2025-09-17	2.5500	2.6100	2.5500	2.5600	-8.897%	132	135	-41.406%
2025-09-16	2.9500	2.9500	2.7600	2.8100	-3.103%	5	5	-46.619%
2025-09-15	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	-48.276%

.dark-mode .fMMbmG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMMbmG{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121C7TMC Jan 21 2028 7.00 Call (TMC280121C00007000)option OPRA

TMC20280121C7
TMC Jan 21 2028 7.00 Call (TMC280121C00007000)
option OPRA