Dark

TMC20280121P5
TMC Jan 21 2028 5.00 Put (TMC280121P00005000)
option OPRA

Inactive

Sep 24, 2026

2.22-6.723%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2200	2.2200	2.2200	2.2200	-6.723%	1	1,383	0.000%
2026-09-18	2.3800	2.3800	2.3800	2.3800	-3.252%	25	1,384	-6.723%
2026-09-15	2.4000	2.5000	2.4000	2.4600	+16.588%	191	1,409	-9.756%
2026-09-09	2.1100	2.1100	2.1100	2.1100	-7.860%	1	1,358	+5.213%
2026-09-03	2.3000	2.3000	2.2900	2.2900	+6.019%	55	1,357	-3.057%
2026-09-02	2.1600	2.1600	2.1600	2.1600	-5.263%	1	1,302	+2.778%
2026-09-01	2.2800	2.2800	2.2800	2.2800	+1.333%	59	1,301	-2.632%
2026-08-31	2.5000	2.5000	2.2500	2.2500	+0.446%	2	1,242	-1.333%
2026-08-28	2.1700	2.2400	2.1700	2.2400	+2.752%	101	1,242	-0.893%
2026-08-27	2.2200	2.2200	2.1800	2.1800	-0.909%	29	1,141	+1.835%
2026-08-26	2.2100	2.2100	2.2000	2.2000	-5.983%	123	1,112	+0.909%
2026-08-25	2.3400	2.3400	2.3400	2.3400	+1.739%	1	989	-5.128%
2026-08-24	2.3000	2.3000	2.3000	2.3000	+4.545%	17	988	-3.478%
2026-08-21	2.2000	2.2000	2.2000	2.2000	-9.465%	72	971	+0.909%
2026-08-19	2.4300	2.4300	2.4300	2.4300	+2.966%	2	920	-8.642%
2026-08-18	2.4400	2.4400	2.3300	2.3600	-5.221%	11	918	-5.932%
2026-08-14	2.4900	2.4900	2.4900	2.4900	+8.261%	1	921	-10.843%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-0.862%	10	921	-3.478%
2026-08-10	2.2800	2.3200	2.2800	2.3200	0.000%	33	931	-4.310%
2026-08-07	2.3200	2.3200	2.3200	2.3200	-11.111%	1	899	-4.310%
2026-08-03	2.6100	2.6100	2.6100	2.6100	0.000%	3	898	-14.943%
2026-07-31	2.6100	2.6100	2.6100	2.6100	-0.382%	1	901	-14.943%
2026-07-29	2.6200	2.6200	2.6200	2.6200	+3.150%	1	900	-15.267%
2026-07-27	2.5200	2.5400	2.5200	2.5400	+1.600%	3	900	-12.598%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+2.041%	1	901	-11.200%
2026-07-21	2.5700	2.5700	2.4500	2.4500	+0.410%	4	900	-9.388%
2026-07-15	2.4400	2.4400	2.4400	2.4400	+2.521%	1	901	-9.016%
2026-07-14	2.3800	2.3800	2.3800	2.3800	-6.667%	1	900	-6.723%
2026-07-07	2.4000	2.5500	2.4000	2.5500	+0.394%	201	899	-12.941%
2026-07-06	2.5400	2.5400	2.5400	2.5400	+3.673%	2	699	-12.598%
2026-07-02	2.4300	2.4500	2.4300	2.4500	+7.930%	3	704	-9.388%
2026-06-26	2.2700	2.2700	2.2700	2.2700	-2.991%	2	704	-2.203%
2026-06-24	2.3000	2.3500	2.3000	2.3400	+6.364%	111	702	-5.128%
2026-06-18	2.2000	2.2000	2.2000	2.2000	-0.452%	1	722	+0.909%
2026-06-15	2.2100	2.2100	2.2100	2.2100	-15.000%	1	722	+0.452%
2026-06-11	2.6000	2.6000	2.6000	2.6000	+8.333%	60	722	-14.615%
2026-06-10	2.4300	2.4300	2.4000	2.4000	+7.143%	150	688	-7.500%
2026-06-08	2.2400	2.2400	2.2400	2.2400	+3.226%	5	788	-0.893%
2026-06-05	2.2000	2.2000	2.1700	2.1700	+8.500%	104	783	+2.304%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+0.503%	1	679	+11.000%
2026-06-02	1.9900	1.9900	1.9900	1.9900	+1.015%	2	679	+11.558%
2026-06-01	2.1200	2.1200	1.9700	1.9700	-5.288%	5	681	+12.690%
2026-05-29	2.0800	2.0800	2.0800	2.0800	+4.000%	2	678	+6.731%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-4.762%	2	676	+11.000%
2026-05-22	2.0500	2.1000	2.0500	2.1000	-7.489%	3	678	+5.714%
2026-05-20	2.2700	2.2700	2.2700	2.2700	+14.646%	1	676	-2.203%
2026-05-19	1.9800	1.9800	1.9800	1.9800	-0.503%	1	675	+12.121%
2026-05-15	1.9800	1.9900	1.9800	1.9900	+2.577%	2	675	+11.558%
2026-05-14	2.1700	2.1700	1.9400	1.9400	-7.619%	10	672	+14.433%
2026-05-13	2.0200	2.1000	2.0000	2.1000	+0.962%	10	667	+5.714%
2026-05-12	2.0400	2.0800	2.0400	2.0800	-0.952%	3	667	+6.731%
2026-05-11	2.0100	2.1000	2.0100	2.1000	-0.943%	7	667	+5.714%
2026-05-07	2.1200	2.1200	2.1200	2.1200	+5.473%	5	665	+4.717%
2026-05-06	2.1600	2.1600	2.0100	2.0100	-6.512%	3	665	+10.448%
2026-05-05	2.1500	2.1500	2.1500	2.1500	0.000%	2	668	+3.256%
2026-05-04	2.2500	2.2500	2.1500	2.1500	+0.939%	4	666	+3.256%
2026-05-01	2.0000	2.1600	2.0000	2.1300	-8.974%	14	654	+4.225%
2026-04-29	2.3400	2.3400	2.3400	2.3400	+5.882%	100	654	-5.128%
2026-04-27	1.5000	2.2100	1.5000	2.2100	-2.212%	27	745	+0.452%
2026-04-24	2.2400	2.3000	2.2400	2.2600	+9.709%	17	718	-1.770%
2026-04-22	2.0600	2.0600	2.0600	2.0600	-7.623%	1	705	+7.767%
2026-04-17	2.2300	2.2300	2.2300	2.2300	+0.905%	4	704	-0.448%
2026-04-16	2.2100	2.2100	2.2100	2.2100	-11.600%	5	701	+0.452%
2026-04-07	2.4600	2.5000	2.3400	2.5000	+0.402%	61	696	-11.200%
2026-04-02	2.4600	2.4900	2.4600	2.4900	+11.161%	31	604	-10.843%
2026-04-01	2.4800	2.4800	2.2400	2.2400	-9.312%	3	604	-0.893%
2026-03-31	2.4600	2.4700	2.4600	2.4700	+9.778%	3	603	-10.121%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-9.639%	50	600	-1.333%
2026-03-26	2.4900	2.4900	2.4900	2.4900	+8.261%	40	550	-10.843%
2026-03-24	2.3000	2.3000	2.3000	2.3000	+4.545%	20	590	-3.478%
2026-03-16	2.2000	2.2000	2.2000	2.2000	+0.457%	1	570	+0.909%
2026-03-13	2.3000	2.3000	2.1900	2.1900	-1.794%	184	570	+1.370%
2026-03-02	2.2300	2.2300	2.2300	2.2300	-0.446%	1	391	-0.448%
2026-02-19	2.2700	2.3300	2.2400	2.2400	-2.609%	5	390	-0.893%
2026-02-18	2.2200	2.3000	2.2200	2.3000	+6.977%	3	388	-3.478%
2026-02-13	2.1500	2.1500	2.1500	2.1500	-3.153%	1	388	+3.256%
2026-02-10	2.2200	2.2200	2.2200	2.2200	-3.478%	10	388	0.000%
2026-02-06	2.3000	2.3000	2.3000	2.3000	+39.394%	2	388	-3.478%
2026-02-04	1.6500	1.6500	1.6500	1.6500	-25.000%	1	388	+34.545%
2026-02-02	1.8000	2.2000	1.8000	2.2000	+3.286%	11	388	+0.909%
2026-01-30	2.1300	2.1300	2.1300	2.1300	+10.938%	10	388	+4.225%
2026-01-28	1.9200	1.9200	1.9200	1.9200	-3.030%	1	388	+15.625%
2026-01-27	1.9800	1.9800	1.9800	1.9800	+2.591%	1	389	+12.121%
2026-01-26	1.9300	1.9300	1.9300	1.9300	-6.311%	100	388	+15.026%
2026-01-22	2.0600	2.0600	2.0600	2.0600	-6.787%	2	388	+7.767%
2026-01-16	2.1400	2.2100	2.1400	2.2100	+7.282%	4	392	+0.452%
2026-01-12	2.0600	2.0600	2.0600	2.0600	-5.505%	130	392	+7.767%
2026-01-07	2.1800	2.1800	2.1800	2.1800	-0.909%	202	292	+1.835%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-3.509%	11	439	+0.909%
2026-01-02	2.3000	2.3000	2.2800	2.2800	-2.979%	2	448	-2.632%
2025-12-31	2.3300	2.4000	2.3300	2.3500	-3.689%	4	444	-5.532%
2025-12-30	2.3500	2.4400	2.3500	2.4400	+0.412%	106	444	-9.016%
2025-12-26	2.4200	2.4300	2.4200	2.4300	+10.455%	2	338	-8.642%
2025-12-22	2.2000	2.2000	2.2000	2.2000	-2.222%	3	333	+0.909%
2025-12-04	2.2500	2.2500	2.2500	2.2500	-20.775%	1	333	-1.333%
2025-12-03	2.3000	2.8400	2.3000	2.8400	+20.851%	3	334	-21.831%
2025-12-01	2.2600	2.3500	2.2600	2.3500	+0.427%	200	335	-5.532%
2025-11-19	2.5000	2.5000	2.3400	2.3400	+13.043%	3	142	-5.128%
2025-11-18	2.0700	2.0700	2.0700	2.0700	-17.857%	3	140	+7.246%
2025-11-13	2.5200	2.5200	2.5200	2.5200	-0.395%	1	143	-11.905%
2025-11-12	2.4500	2.6000	2.4500	2.5300	+23.415%	4	143	-12.253%
2025-11-11	2.0500	2.0500	2.0500	2.0500	-20.849%	1	141	+8.293%
2025-11-07	2.5900	2.5900	2.5900	2.5900	+3.600%	1	141	-14.286%
2025-11-06	2.0000	2.5000	2.0000	2.5000	+25.000%	11	142	-11.200%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-13.793%	100	132	+11.000%
2025-11-03	2.1500	2.3500	2.1500	2.3200	+5.455%	6	37	-4.310%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-10.204%	1	37	+0.909%
2025-10-28	2.2500	2.4500	2.2500	2.4500	+1.240%	2	37	-9.388%
2025-10-27	2.4200	2.4200	2.4200	2.4200	+12.558%	30	42	-8.264%
2025-10-20	2.1500	2.1500	2.1500	2.1500	-0.922%	2	42	+3.256%
2025-10-17	2.1700	2.1700	2.1700	2.1700	-17.490%	1	40	+2.304%
2025-10-14	2.6300	2.6300	2.6300	2.6300	+30.846%	1	39	-15.589%
2025-10-10	1.7800	2.0100	1.7800	2.0100	-0.985%	30	39	+10.448%
2025-10-09	2.0300	2.0300	2.0300	2.0300	-1.932%	3	9	+9.360%
2025-10-08	2.0400	2.0700	2.0400	2.0700	-1.429%	5	6	+7.246%
2025-10-06	2.0700	2.1000	2.0700	2.1000	0.000%	5	2	+5.714%
2025-10-01	2.1000	2.1000	2.1000	2.1000	-11.392%	2	6	+5.714%
2025-09-29	2.3700	2.3700	2.3700	2.3700	+2.155%	1	4	-6.329%
2025-09-25	2.3500	2.3500	2.3200	2.3200	-5.306%	3	5	-4.310%
2025-09-22	2.3500	2.4500	2.3500	2.4500	-0.810%	5	8	-9.388%
2025-09-18	2.4700	2.4700	2.4700	2.4700	+0.816%	1	3	-10.121%
2025-09-16	2.4500	2.4500	2.4500	2.4500	0.000%	4	4	-9.388%

.dark-mode .HnTQd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnTQd1{ color: #333333; background-color: white; border: 2px solid #333333; }TMC20280121P5TMC Jan 21 2028 5.00 Put (TMC280121P00005000)option OPRA

TMC20280121P5
TMC Jan 21 2028 5.00 Put (TMC280121P00005000)
option OPRA