Dark

TMC20280121P4
TMC Jan 21 2028 4.00 Put (TMC280121P00004000)
option OPRA

EOD

Oct 1, 2026

1.58+8.966%(+0.13)911

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6000	1.6000	1.5800	1.5800	+8.966%	911	6,931	0.000%
2026-09-30	1.4500	1.4500	1.4500	1.4500	-7.643%	1	6,020	+8.966%
2026-09-29	1.6000	1.6000	1.5700	1.5700	0.000%	3	6,019	+0.637%
2026-09-28	1.5700	1.5700	1.5700	1.5700	+2.614%	24	6,019	+0.637%
2026-09-25	1.5300	1.5300	1.5300	1.5300	+2.000%	20	5,995	+3.268%
2026-09-23	1.5000	1.5000	1.5000	1.5000	-0.662%	10	5,975	+5.333%
2026-09-21	1.5000	1.5200	1.5000	1.5100	-9.036%	6	5,965	+4.636%
2026-09-18	1.6500	1.6700	1.6500	1.6600	-1.775%	24	5,959	-4.819%
2026-09-15	1.6900	1.6900	1.6900	1.6900	+1.807%	1	5,959	-6.509%
2026-09-14	1.8000	1.8000	1.6600	1.6600	+1.220%	2	5,960	-4.819%
2026-09-10	1.6300	1.6400	1.6300	1.6400	+4.459%	370	5,959	-3.659%
2026-09-09	1.6400	1.6400	1.5700	1.5700	-0.633%	3,001	5,589	+0.637%
2026-09-04	1.6200	1.6200	1.5500	1.5800	-0.629%	222	2,369	0.000%
2026-09-03	1.5900	1.5900	1.5900	1.5900	0.000%	35	2,369	-0.629%
2026-09-01	1.5800	1.5900	1.5800	1.5900	+2.581%	73	2,334	-0.629%
2026-08-31	1.5700	1.5700	1.5500	1.5500	+0.649%	115	2,261	+1.935%
2026-08-28	1.5000	1.5400	1.5000	1.5400	+3.356%	209	2,148	+2.597%
2026-08-27	1.5400	1.5400	1.4900	1.4900	-8.025%	4	1,939	+6.040%
2026-08-25	1.6200	1.6200	1.6200	1.6200	+2.532%	1	1,937	-2.469%
2026-08-24	1.5800	1.5800	1.5800	1.5800	+0.637%	1	1,937	0.000%
2026-08-21	1.5700	1.5700	1.5700	1.5700	-7.101%	2	1,936	+0.637%
2026-08-20	1.6900	1.6900	1.6900	1.6900	+0.595%	74	1,934	-6.509%
2026-08-19	1.6800	1.6800	1.6800	1.6800	+0.599%	176	1,860	-5.952%
2026-08-18	1.6800	1.6800	1.6700	1.6700	-2.339%	3	1,684	-5.389%
2026-08-17	1.7100	1.7100	1.7100	1.7100	+2.395%	1	1,681	-7.602%
2026-08-14	1.6100	1.6700	1.6100	1.6700	+4.375%	4	1,680	-5.389%
2026-08-13	1.6100	1.6100	1.5900	1.6000	-1.235%	200	1,676	-1.250%
2026-08-11	1.6300	1.6500	1.6200	1.6200	0.000%	71	1,476	-2.469%
2026-08-10	1.6500	1.6500	1.6200	1.6200	-2.410%	107	1,409	-2.469%
2026-08-03	1.8700	1.8700	1.6600	1.6600	-8.791%	4	1,322	-4.819%
2026-07-30	1.8600	1.8600	1.8200	1.8200	-5.208%	6	1,320	-13.187%
2026-07-29	1.9200	1.9200	1.9200	1.9200	+4.918%	1	1,320	-17.708%
2026-07-28	1.8300	1.8300	1.8300	1.8300	0.000%	40	1,321	-13.661%
2026-07-27	1.8300	1.8300	1.8300	1.8300	-0.543%	5	1,281	-13.661%
2026-07-20	3.3300	3.3300	1.8400	1.8400	+2.222%	4	1,286	-14.130%
2026-07-16	1.7900	1.8000	1.7700	1.8000	+2.857%	241	1,286	-12.222%
2026-07-15	1.7500	1.7500	1.7500	1.7500	+4.167%	1	1,045	-9.714%
2026-07-14	1.7100	1.7100	1.6800	1.6800	-2.326%	11	1,046	-5.952%
2026-07-10	1.7200	1.7200	1.7200	1.7200	-1.714%	8	1,035	-8.140%
2026-07-07	1.7500	1.7500	1.7500	1.7500	+3.550%	10	1,027	-9.714%
2026-07-06	1.6900	1.6900	1.6900	1.6900	-2.312%	2	1,017	-6.509%
2026-06-29	1.7000	1.7300	1.7000	1.7300	+10.191%	6	1,015	-8.671%
2026-06-24	1.5100	1.5700	1.5000	1.5700	-3.681%	10	1,009	+0.637%
2026-06-09	1.6300	1.6300	1.6300	1.6300	+8.667%	31	999	-3.067%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+28.205%	1	968	+5.333%
2026-05-28	1.1700	1.1700	1.1700	1.1700	-18.750%	50	967	+35.043%
2026-05-08	1.1200	1.4400	1.1200	1.4400	-6.494%	171	917	+9.722%
2026-05-04	1.5900	1.5900	1.5400	1.5400	+43.925%	8	751	+2.597%
2026-04-27	1.0700	1.0700	1.0700	1.0700	-25.694%	200	755	+47.664%
2026-04-21	1.4400	1.4400	1.4400	1.4400	-11.656%	2	555	+9.722%
2026-04-20	1.6300	1.6300	1.6300	1.6300	+27.344%	1	555	-3.067%
2026-04-17	1.2800	1.2800	1.2800	1.2800	-27.684%	2	555	+23.438%
2026-04-14	1.6500	1.7700	1.6500	1.7700	+3.509%	302	553	-10.734%
2026-04-13	1.5200	1.7200	1.5200	1.7100	+13.245%	213	257	-7.602%
2026-04-08	1.6500	1.6500	1.5100	1.5100	-14.689%	7	58	+4.636%
2026-04-02	1.7700	1.7700	1.7700	1.7700	-1.117%	1	50	-10.734%
2026-04-01	1.7900	1.7900	1.7900	1.7900	-6.283%	1	50	-11.732%
2026-03-30	1.9100	1.9100	1.9100	1.9100	+12.353%	1	49	-17.277%
2026-03-24	1.7000	1.7000	1.7000	1.7000	+33.858%	5	50	-7.059%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-15.894%	1	45	+24.409%
2026-03-12	1.5000	1.5100	1.5000	1.5100	-10.651%	2	44	+4.636%
2026-02-17	1.6900	1.6900	1.6900	1.6900	+7.643%	2	44	-6.509%
2026-01-30	1.2800	1.5700	1.2800	1.5700	+5.369%	3	44	+0.637%
2026-01-29	1.4900	1.4900	1.4900	1.4900	+12.030%	2	45	+6.040%
2026-01-28	1.3300	1.3300	1.3300	1.3300	-13.636%	4	47	+18.797%
2026-01-09	1.5400	1.5400	1.5400	1.5400	-3.750%	1	51	+2.597%
2025-12-15	1.8000	1.8000	1.6000	1.6000	-11.111%	2	51	-1.250%
2025-12-02	2.4700	2.4700	1.8000	1.8000	+2.273%	6	51	-12.222%
2025-12-01	1.7600	1.7600	1.7600	1.7600	-16.190%	2	56	-10.227%
2025-11-19	1.9600	2.1000	1.9600	2.1000	+27.273%	2	54	-24.762%
2025-11-18	1.3200	1.6500	1.3200	1.6500	-20.290%	6	56	-4.242%
2025-11-12	2.0700	2.0700	2.0700	2.0700	+6.154%	1	50	-23.671%
2025-11-07	1.9500	1.9500	1.9500	1.9500	-2.500%	1	50	-18.974%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+33.333%	20	49	-21.000%
2025-10-21	1.5000	1.5000	1.5000	1.5000	+20.000%	21	51	+5.333%
2025-10-14	1.2500	1.2500	1.2500	1.2500	-10.714%	20	30	+26.400%
2025-10-13	1.3900	1.4700	1.3900	1.4000	-17.647%	4	10	+12.857%
2025-09-17	1.7000	1.7000	1.7000	1.7000	-4.494%	2	6	-7.059%
2025-09-16	1.7800	1.7800	1.7800	1.7800	0.000%	4	4	-11.236%

.dark-mode .S2r0RR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2r0RR{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121P4TMC Jan 21 2028 4.00 Put (TMC280121P00004000)option OPRA

TMC20280121P4
TMC Jan 21 2028 4.00 Put (TMC280121P00004000)
option OPRA