Dark

TMDX20261218C125
TMDX Dec 18 2026 125.00 Call (TMDX261218C00125000)
option OPRA

EOD

Sep 24, 2026

1.75-2.778%(-0.05)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7500	1.7500	1.7500	1.7500	-2.778%	50	298	0.000%
2026-09-23	1.8000	1.8000	1.8000	1.8000	+5.882%	1	298	-2.778%
2026-09-21	1.7000	1.7000	1.7000	1.7000	-19.048%	1	298	+2.941%
2026-09-15	2.1000	2.1000	2.1000	2.1000	+61.538%	4	298	-16.667%
2026-09-11	1.4800	1.5500	1.3000	1.3000	-37.500%	77	294	+34.615%
2026-09-09	2.0800	2.0800	2.0800	2.0800	-28.276%	1	267	-15.865%
2026-09-08	2.9000	2.9000	2.9000	2.9000	+53.439%	1	268	-39.655%
2026-08-31	1.8900	1.8900	1.8900	1.8900	-51.538%	1	267	-7.407%
2026-08-27	3.9000	3.9000	3.9000	3.9000	-9.302%	1	268	-55.128%
2026-08-24	4.3000	4.3000	4.3000	4.3000	-8.511%	1	268	-59.302%
2026-08-21	4.7000	4.7000	4.7000	4.7000	+4.911%	2	268	-62.766%
2026-08-19	4.4800	4.4800	4.4800	4.4800	+14.872%	1	267	-60.938%
2026-08-18	3.9000	3.9000	3.9000	3.9000	+2.632%	1	267	-55.128%
2026-08-12	3.8000	3.8000	3.8000	3.8000	-3.061%	4	266	-53.947%
2026-08-10	4.0300	4.0300	3.9200	3.9200	+45.185%	22	266	-55.357%
2026-08-06	2.6500	2.7000	2.6500	2.7000	-35.714%	2	266	-35.185%
2026-08-04	4.2000	4.2000	4.2000	4.2000	+23.529%	14	267	-58.333%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+3.030%	70	257	-48.529%
2026-07-28	3.0800	3.3000	3.0800	3.3000	+8.553%	2	327	-46.970%
2026-07-27	3.0400	3.0400	3.0400	3.0400	-5.000%	1	327	-42.434%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-30.886%	1	327	-45.313%
2026-07-16	4.6300	4.6300	4.6300	4.6300	+15.750%	1	327	-62.203%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+23.077%	3	326	-56.250%
2026-07-07	3.3000	3.3000	3.2500	3.2500	-40.909%	5	323	-46.154%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+5.769%	2	319	-68.182%
2026-06-22	5.0000	5.2000	5.0000	5.2000	-10.345%	5	321	-66.346%
2026-06-18	5.8000	5.8000	5.8000	5.8000	+23.404%	2	281	-69.828%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-16.071%	1	281	-62.766%
2026-06-15	5.6000	5.6000	5.6000	5.6000	+24.444%	1	281	-68.750%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-25.000%	70	281	-61.111%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+14.068%	18	281	-70.833%
2026-06-09	5.1000	5.2700	5.1000	5.2600	+5.200%	7	264	-66.730%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-3.288%	1	263	-65.000%
2026-06-04	5.1700	5.1700	5.1700	5.1700	+20.233%	10	263	-66.151%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+22.857%	1	263	-59.302%
2026-05-28	3.6000	3.6000	3.5000	3.5000	-2.778%	4	264	-50.000%
2026-05-26	3.7000	3.7000	3.6000	3.6000	+32.353%	6	261	-51.389%
2026-05-18	2.7200	2.7200	2.7200	2.7200	-7.167%	1	260	-35.662%
2026-05-12	2.8200	3.2200	2.8200	2.9300	+17.200%	6	260	-40.273%
2026-05-11	2.9500	2.9500	2.5000	2.5000	-14.089%	3	260	-30.000%
2026-05-08	2.9100	2.9100	2.9100	2.9100	-32.326%	2	258	-39.863%
2026-05-07	3.7500	4.3000	3.5600	4.3000	+32.308%	3	256	-59.302%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-71.739%	2	254	-46.154%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-4.167%	1	255	-84.783%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-34.426%	1	255	-85.417%
2026-04-27	18.4000	18.4000	18.3000	18.3000	-2.918%	3	254	-90.437%
2026-04-24	18.8500	18.8500	18.8500	18.8500	-8.495%	2	255	-90.716%
2026-04-22	20.6000	20.6000	20.6000	20.6000	+3.778%	1	255	-91.505%
2026-04-20	19.8500	19.8500	19.8500	19.8500	+7.880%	1	254	-91.184%
2026-04-16	18.1700	18.4000	18.1700	18.4000	-14.617%	4	254	-90.489%
2026-04-13	21.7500	21.7500	21.5500	21.5500	+14.628%	7	254	-91.879%
2026-04-08	18.8000	18.8000	18.8000	18.8000	+37.729%	1	254	-90.691%
2026-04-02	13.6500	13.6500	13.6500	13.6500	-7.770%	1	255	-87.179%
2026-04-01	14.8000	14.8000	14.8000	14.8000	+5.714%	1	255	-88.176%
2026-03-31	14.0000	14.0000	14.0000	14.0000	+0.719%	5	255	-87.500%
2026-03-30	13.9000	13.9000	13.9000	13.9000	-36.818%	1	260	-87.410%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-24.915%	1	260	-92.045%
2026-03-09	29.3000	29.3000	29.3000	29.3000	-29.567%	1	259	-94.027%
2026-03-03	41.3000	41.6000	41.3000	41.6000	+16.266%	9	260	-95.793%
2026-02-17	35.8400	35.8400	35.7800	35.7800	-9.987%	5	263	-95.109%
2026-02-11	39.7500	39.7500	39.7500	39.7500	-3.049%	15	263	-95.597%
2026-01-26	41.0000	41.0000	41.0000	41.0000	-6.606%	1	263	-95.732%
2026-01-20	43.9000	43.9000	43.9000	43.9000	+2.810%	2	263	-96.014%
2026-01-15	42.7000	42.7000	42.7000	42.7000	+7.018%	1	263	-95.902%
2026-01-14	39.9000	39.9000	39.9000	39.9000	-14.212%	1	264	-95.614%
2026-01-13	47.0300	47.0300	46.3900	46.5100	+16.859%	8	265	-96.237%
2026-01-09	39.8000	39.8000	39.8000	39.8000	-0.100%	4	272	-95.603%
2026-01-08	39.8600	39.8600	39.8400	39.8400	+16.084%	6	272	-95.607%
2026-01-05	34.3200	34.3200	34.3200	34.3200	+5.600%	1	273	-94.901%
2025-12-26	33.5000	33.5000	32.5000	32.5000	+3.175%	15	273	-94.615%
2025-12-16	31.5000	31.5000	31.5000	31.5000	-23.913%	1	263	-94.444%
2025-12-10	41.4000	41.4000	41.4000	41.4000	-4.167%	3	262	-95.773%
2025-12-08	43.2000	43.2000	43.2000	43.2000	-1.302%	3	262	-95.949%
2025-12-04	43.7700	43.7700	43.7700	43.7700	-20.418%	2	262	-96.002%
2025-12-02	55.0000	55.0000	55.0000	55.0000	+9.127%	1	262	-96.818%
2025-11-25	50.0000	51.3000	50.0000	50.4000	+14.545%	7	262	-96.528%
2025-11-24	44.0000	46.2800	44.0000	44.0000	+5.364%	5	264	-96.023%
2025-11-19	38.0000	41.7600	38.0000	41.7600	+44.000%	7	264	-95.809%
2025-11-14	29.0000	29.0000	29.0000	29.0000	-5.783%	5	264	-93.966%
2025-11-13	30.7800	30.7800	30.7800	30.7800	-2.471%	2	261	-94.314%
2025-11-07	32.4600	32.4600	31.5600	31.5600	-12.866%	2	261	-94.455%
2025-11-06	36.1300	36.2200	36.1300	36.2200	+0.639%	10	260	-95.168%
2025-11-05	37.5000	37.5000	35.9900	35.9900	-2.966%	15	270	-95.138%
2025-11-03	37.0900	37.0900	37.0900	37.0900	-5.743%	1	269	-95.282%
2025-10-31	39.3500	39.3500	39.3500	39.3500	-9.644%	1	269	-95.553%
2025-10-29	39.1500	43.5500	39.1500	43.5500	+3.077%	4	268	-95.982%
2025-10-27	42.2500	42.2500	42.2500	42.2500	-0.752%	2	268	-95.858%
2025-10-24	42.5700	42.5700	42.5700	42.5700	+12.203%	1	268	-95.889%
2025-10-23	37.9400	37.9400	37.9400	37.9400	+8.214%	2	269	-95.387%
2025-10-22	35.0000	37.5500	35.0000	35.0600	+0.458%	5	269	-95.009%
2025-10-21	34.9000	34.9000	34.9000	34.9000	+7.716%	1	269	-94.986%
2025-10-17	32.4000	32.4000	32.4000	32.4000	+17.010%	10	268	-94.599%
2025-10-15	28.8000	28.8000	27.6900	27.6900	-6.453%	12	273	-93.680%
2025-10-14	29.6000	29.6000	29.6000	29.6000	+3.823%	10	276	-94.088%
2025-10-13	28.5100	28.5100	28.5100	28.5100	-14.641%	1	280	-93.862%
2025-10-07	33.4000	33.4000	33.4000	33.4000	+5.696%	1	279	-94.760%
2025-10-03	31.6000	31.6000	31.6000	31.6000	+6.397%	1	279	-94.462%
2025-10-02	29.7000	29.7000	29.7000	29.7000	+4.211%	1	279	-94.108%
2025-10-01	28.5000	28.5000	28.5000	28.5000	-1.042%	10	279	-93.860%
2025-09-30	28.8000	28.8000	28.8000	28.8000	-2.373%	10	269	-93.924%
2025-09-29	29.5000	29.5000	29.5000	29.5000	-1.667%	10	269	-94.068%
2025-09-26	29.6600	30.0000	29.6600	30.0000	+0.067%	18	269	-94.167%
2025-09-25	30.2000	30.2000	29.9800	29.9800	-16.953%	5	266	-94.163%
2025-09-23	36.3000	36.3000	36.1000	36.1000	+1.404%	5	265	-95.152%
2025-09-22	35.6000	35.6000	35.6000	35.6000	-2.090%	2	265	-95.084%
2025-09-19	36.0000	36.3600	36.0000	36.3600	+9.058%	5	265	-95.187%
2025-09-17	33.1000	33.5000	33.1000	33.3400	+5.340%	15	269	-94.751%
2025-09-16	31.6100	31.8000	31.6100	31.6500	+3.128%	5	273	-94.471%
2025-09-15	31.0300	31.0300	30.6900	30.6900	+4.494%	2	273	-94.298%
2025-09-11	29.3700	29.3700	29.3700	29.3700	+14.682%	1	273	-94.042%
2025-09-10	25.6600	25.6600	25.6100	25.6100	-4.547%	2	272	-93.167%
2025-09-09	26.0000	26.8300	26.0000	26.8300	+7.578%	14	270	-93.477%
2025-09-08	24.9400	24.9400	24.9400	24.9400	+10.844%	5	257	-92.983%
2025-09-05	22.5000	22.5000	22.5000	22.5000	-2.174%	1	257	-92.222%
2025-09-04	23.0000	23.0000	23.0000	23.0000	-11.334%	1	256	-92.391%
2025-09-03	27.0400	27.0400	25.9400	25.9400	-10.242%	9	256	-93.254%
2025-09-02	29.9200	29.9200	28.9000	28.9000	-3.667%	8	254	-93.945%
2025-08-29	30.0000	30.0000	30.0000	30.0000	-5.808%	5	254	-94.167%
2025-08-27	31.8500	31.8500	31.8500	31.8500	+5.464%	1	254	-94.505%
2025-08-26	31.8000	31.8000	30.2000	30.2000	-6.211%	2	253	-94.205%
2025-08-25	32.2000	32.2000	32.2000	32.2000	-5.294%	1	253	-94.565%
2025-08-22	35.3000	35.3000	34.0000	34.0000	-4.895%	3	252	-94.853%
2025-08-20	35.7500	35.7500	35.7500	35.7500	-4.667%	5	252	-95.105%
2025-08-18	39.0000	39.0000	37.5000	37.5000	-5.422%	7	252	-95.333%
2025-08-15	39.5600	39.6500	39.5600	39.6500	-5.595%	5	248	-95.586%
2025-08-11	42.0000	42.0000	42.0000	42.0000	+18.644%	50	248	-95.833%
2025-08-06	35.4000	35.4000	35.4000	35.4000	-5.600%	1	248	-95.056%
2025-08-05	38.6100	39.0000	36.8000	37.5000	-8.981%	63	248	-95.333%
2025-08-04	41.5800	41.5800	41.2000	41.2000	+12.877%	13	195	-95.752%
2025-07-31	33.9000	36.5000	33.9000	36.5000	+37.580%	10	195	-95.205%
2025-07-29	26.5300	26.5300	26.5300	26.5300	-3.527%	1	203	-93.404%
2025-07-25	27.5000	27.5000	27.5000	27.5000	+12.751%	3	202	-93.636%
2025-07-22	24.3900	24.3900	24.3900	24.3900	-5.830%	5	199	-92.825%
2025-07-21	25.9000	25.9000	25.9000	25.9000	-13.087%	10	199	-93.243%
2025-07-18	31.6000	31.6000	29.8000	29.8000	-6.583%	7	189	-94.128%
2025-07-17	31.9000	32.0000	31.9000	31.9000	-5.900%	39	185	-94.514%
2025-07-16	33.7000	34.0000	33.7000	33.9000	+4.308%	6	146	-94.838%
2025-07-11	32.5000	32.5000	32.5000	32.5000	-18.750%	2	140	-94.615%
2025-07-07	40.0000	40.0000	40.0000	40.0000	-5.882%	1	138	-95.625%
2025-06-23	40.0000	42.5000	40.0000	42.5000	+4.835%	52	138	-95.882%
2025-06-20	40.5400	40.5400	40.5400	40.5400	-3.476%	4	140	-95.683%
2025-06-18	44.4500	45.7900	42.0000	42.0000	-20.904%	57	87	-95.833%
2025-06-16	53.1000	53.1000	53.1000	53.1000	+2.115%	1	87	-96.704%
2025-06-12	52.0000	52.0000	52.0000	52.0000	0.000%	2	88	-96.635%
2025-06-09	52.0100	52.0100	51.9300	52.0000	+2.001%	3	90	-96.635%
2025-06-06	50.9600	50.9800	50.9600	50.9800	+6.208%	20	90	-96.567%
2025-06-05	48.0000	48.0000	48.0000	48.0000	+5.079%	4	94	-96.354%
2025-06-03	45.6800	45.6800	45.6800	45.6800	+1.511%	2	98	-96.169%
2025-05-28	45.0000	45.0000	45.0000	45.0000	-2.808%	1	98	-96.111%
2025-05-27	45.7000	47.0000	45.4000	46.3000	+12.107%	12	98	-96.220%
2025-05-21	41.3000	41.3000	41.3000	41.3000	+0.879%	2	102	-95.763%
2025-05-19	40.9400	40.9400	40.9400	40.9400	+0.171%	10	100	-95.725%
2025-05-13	40.8700	40.8700	40.8700	40.8700	+9.866%	1	100	-95.718%
2025-05-12	37.2000	37.2000	37.2000	37.2000	+55.975%	10	99	-95.296%
2025-05-02	24.7200	25.0500	23.6000	23.8500	+1.489%	386	89	-92.662%
2025-04-28	23.5000	23.5000	23.5000	23.5000	+4.074%	1	105	-92.553%
2025-04-21	22.5800	22.5800	22.5800	22.5800	+5.910%	10	104	-92.250%
2025-04-14	21.6000	21.6000	21.1900	21.3200	+49.614%	15	114	-91.792%
2025-04-04	14.2500	14.2500	14.2500	14.2500	-9.867%	2	112	-87.719%
2025-04-03	15.3000	15.8100	15.3000	15.8100	-9.138%	11	113	-88.931%
2025-03-14	17.4000	17.4000	17.4000	17.4000	+6.748%	2	123	-89.943%
2025-03-07	16.1400	16.3000	16.1400	16.3000	+3.822%	22	124	-89.264%
2025-03-06	15.9900	15.9900	15.7000	15.7000	-0.633%	3	135	-88.854%
2025-03-04	16.2100	16.2100	15.8000	15.8000	-26.546%	4	135	-88.924%
2025-02-27	21.5100	21.5100	21.5100	21.5100	-0.921%	1	133	-91.864%
2025-02-25	21.6000	21.7100	21.6000	21.7100	-7.617%	4	129	-91.939%
2025-02-20	23.5000	23.5000	23.5000	23.5000	-3.885%	1	129	-92.553%
2025-02-19	24.4500	24.4500	24.4500	24.4500	+69.792%	25	128	-92.843%
2025-01-21	14.0700	14.4000	14.0700	14.4000	+3.971%	11	142	-87.847%
2025-01-17	13.8500	13.8500	13.8500	13.8500	-17.264%	2	130	-87.365%
2025-01-15	16.3700	16.9800	16.3700	16.7400	+3.782%	10	130	-89.546%
2025-01-13	16.1300	16.1300	16.1300	16.1300	-12.337%	1	133	-89.151%
2025-01-10	17.5200	18.4000	16.6800	18.4000	-3.665%	10	132	-90.489%
2025-01-02	19.1000	19.1000	19.1000	19.1000	+36.429%	1	129	-90.838%
2024-12-31	14.0000	14.0000	14.0000	14.0000	-0.850%	1	127	-87.500%
2024-12-30	14.1200	14.1200	14.1200	14.1200	-1.876%	1	127	-87.606%
2024-12-27	14.7800	14.7800	14.3900	14.3900	-11.826%	8	126	-87.839%
2024-12-23	16.3200	16.3200	16.3200	16.3200	+2.900%	1	122	-89.277%
2024-12-20	15.5600	15.8600	15.5600	15.8600	-5.875%	2	123	-88.966%
2024-12-19	16.7700	16.8700	16.7400	16.8500	+1.813%	7	121	-89.614%
2024-12-18	16.5500	16.5500	16.5500	16.5500	-12.757%	10	121	-89.426%
2024-12-16	18.9700	18.9700	18.9700	18.9700	-2.718%	4	107	-90.775%
2024-12-12	19.5000	19.5000	19.5000	19.5000	-20.245%	1	107	-91.026%
2024-12-09	24.4500	24.4500	24.4500	24.4500	+3.383%	1	108	-92.843%
2024-12-06	22.7000	23.6500	22.7000	23.6500	+5.251%	8	107	-92.600%
2024-12-05	23.0000	23.1500	22.4700	22.4700	-4.788%	3	103	-92.212%
2024-12-04	22.7000	23.6000	22.7000	23.6000	+5.029%	2	100	-92.585%
2024-12-03	21.8100	22.4700	20.8000	22.4700	-15.843%	19	98	-92.212%
2024-11-27	26.3500	26.7000	26.3500	26.7000	+12.185%	4	82	-93.446%
2024-11-26	22.8000	23.8000	22.8000	23.8000	+7.644%	101	82	-92.647%
2024-11-22	21.7000	22.1100	21.7000	22.1100	-6.984%	72	175	-92.085%
2024-11-21	23.6200	23.7700	23.6200	23.7700	+4.806%	4	136	-92.638%
2024-11-20	21.6600	22.6800	21.6600	22.6800	+0.354%	6	136	-92.284%
2024-11-18	20.7400	23.3000	20.7400	22.6000	-1.310%	9	130	-92.257%
2024-11-15	23.7700	23.7700	22.9000	22.9000	-15.963%	4	121	-92.358%
2024-11-14	27.2500	27.2500	27.2500	27.2500	-13.355%	1	119	-93.578%
2024-11-13	31.4500	31.4500	31.4500	31.4500	+7.705%	10	118	-94.436%
2024-11-12	29.2000	29.2000	29.2000	29.2000	+8.955%	1	110	-94.007%
2024-11-11	27.0000	27.0000	26.8000	26.8000	+17.031%	65	111	-93.470%
2024-11-06	22.5000	24.3000	22.5000	22.9000	+1.327%	17	46	-92.358%
2024-11-01	22.6000	22.6000	22.6000	22.6000	+1.300%	2	37	-92.257%
2024-10-30	23.8300	24.5000	22.3100	22.3100	-7.042%	4	37	-92.156%
2024-10-29	26.8000	26.8000	24.0000	24.0000	-53.125%	5	35	-92.708%
2024-10-28	51.2000	51.2000	51.2000	51.2000	-0.583%	1	33	-96.582%
2024-10-25	52.5000	53.2000	50.8000	51.5000	+4.888%	10	33	-96.602%
2024-10-24	46.2000	49.1000	46.2000	49.1000	+8.365%	3	29	-96.436%
2024-10-23	45.6500	45.6500	45.3100	45.3100	-6.074%	4	29	-96.138%
2024-10-22	48.0000	48.6500	48.0000	48.2400	+0.500%	3	25	-96.372%
2024-10-21	46.5000	48.1000	46.5000	48.0000	-9.434%	8	22	-96.354%
2024-10-16	52.0000	53.0000	52.0000	53.0000	-8.146%	2	15	-96.698%
2024-10-09	57.7000	57.7000	57.7000	57.7000	-3.025%	1	13	-96.967%
2024-10-08	59.5000	59.5000	59.5000	59.5000	-2.459%	1	13	-97.059%
2024-10-04	61.0000	61.0000	61.0000	61.0000	-4.464%	2	13	-97.131%
2024-09-26	64.5900	65.2500	63.8500	63.8500	-11.319%	9	13	-97.259%
2024-09-17	72.0000	72.0000	72.0000	72.0000	+26.872%	1	14	-97.569%
2024-09-10	56.7500	56.7500	56.7500	56.7500	-9.200%	2	13	-96.916%
2024-09-05	65.0500	65.0500	62.5000	62.5000	-21.581%	4	11	-97.200%
2024-08-06	79.7000	79.7000	79.7000	79.7000	+12.096%	1	8	-97.804%
2024-08-05	62.2500	71.1000	62.2500	71.1000	-1.250%	4	7	-97.539%
2024-08-01	76.5000	76.5000	72.0000	72.0000	+20.907%	3	4	-97.569%
2024-07-30	59.5600	59.5600	59.5500	59.5500	-18.144%	3	1	-97.061%
2024-06-28	72.7500	72.7500	72.7500	72.7500	0.000%	6	3	-97.595%

.dark-mode .YJrbPY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJrbPY{ color: #333333; background-color: white; border: 2px solid #333333; }TMDX20261218C125TMDX Dec 18 2026 125.00 Call (TMDX261218C00125000)option OPRA

TMDX20261218C125
TMDX Dec 18 2026 125.00 Call (TMDX261218C00125000)
option OPRA