Dark

TMDX20261218C140
TMDX Dec 18 2026 140.00 Call (TMDX261218C00140000)
option OPRA

EOD

Sep 25, 2026

0.7000-37.500%(-0.4200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7000	0.7000	0.7000	0.7000	-37.500%	10	227	0.000%
2026-09-23	1.0400	1.1200	1.0400	1.1200	+34.940%	8	217	-37.500%
2026-09-22	0.8000	0.8300	0.7200	0.8300	-12.632%	16	209	-15.663%
2026-09-17	0.9500	0.9500	0.9500	0.9500	-32.624%	1	199	-26.316%
2026-09-11	0.7800	1.4100	0.7800	1.4100	+8.462%	2	199	-50.355%
2026-09-08	1.3000	1.3000	1.3000	1.3000	-10.345%	1	198	-46.154%
2026-09-04	1.4500	1.4500	1.4500	1.4500	+52.632%	1	197	-51.724%
2026-08-31	0.9500	0.9500	0.9500	0.9500	-56.818%	1	197	-26.316%
2026-08-27	2.2000	2.2000	2.2000	2.2000	-20.000%	1	197	-68.182%
2026-08-20	2.7500	2.7500	2.7500	2.7500	-4.181%	1	197	-74.545%
2026-08-19	2.8700	2.8700	2.8700	2.8700	+8.302%	1	196	-75.610%
2026-08-18	2.6500	2.6500	2.6500	2.6500	+43.243%	1	196	-73.585%
2026-08-07	1.8500	1.8500	1.8500	1.8500	+5.714%	6	195	-62.162%
2026-08-06	1.5000	1.7500	1.5000	1.7500	-16.667%	14	196	-60.000%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-9.871%	1	201	-66.667%
2026-07-02	2.3300	2.3300	2.3300	2.3300	-13.704%	4	200	-69.957%
2026-06-26	2.7000	2.7000	2.7000	2.7000	-28.947%	2	200	-74.074%
2026-06-22	3.8000	3.8000	3.8000	3.8000	+136.025%	12	200	-81.579%
2026-05-13	1.4100	1.6100	1.4100	1.6100	-1.829%	2	200	-56.522%
2026-05-12	1.6400	1.6400	1.6400	1.6400	+31.200%	1	200	-57.317%
2026-05-11	1.9000	1.9000	1.2500	1.2500	-53.704%	5	200	-44.000%
2026-05-07	2.2500	3.0000	2.2500	2.7000	+29.808%	6	207	-74.074%
2026-05-06	2.8500	2.8500	1.8300	2.0800	-74.000%	13	212	-66.346%
2026-05-05	8.0000	8.0000	8.0000	8.0000	-11.111%	2	216	-91.250%
2026-05-04	9.0000	9.0000	9.0000	9.0000	-16.667%	1	217	-92.222%
2026-04-30	10.8000	10.8000	10.8000	10.8000	+10.204%	5	216	-93.519%
2026-04-29	10.1100	10.1100	9.8000	9.8000	-10.990%	3	211	-92.857%
2026-04-28	13.3000	13.3000	10.8000	11.0100	-24.846%	8	211	-93.642%
2026-04-21	14.6500	14.6500	14.6500	14.6500	-18.792%	2	208	-95.222%
2026-04-17	18.0400	18.0400	18.0400	18.0400	+24.414%	2	210	-96.120%
2026-04-16	14.5000	14.5000	14.5000	14.5000	+4.467%	1	209	-95.172%
2026-04-09	14.0000	14.0000	13.8800	13.8800	-8.984%	4	208	-94.957%
2026-04-08	15.2500	15.2500	15.2500	15.2500	+49.510%	3	211	-95.410%
2026-03-31	10.5000	10.5000	10.2000	10.2000	+6.029%	6	214	-93.137%
2026-03-30	10.8000	10.8000	9.6200	9.6200	-24.608%	5	214	-92.723%
2026-03-26	12.7600	12.7600	12.7600	12.7600	-25.380%	1	215	-94.514%
2026-03-20	17.1000	17.1000	17.1000	17.1000	+1.786%	3	214	-95.906%
2026-03-19	16.8000	16.8000	16.8000	16.8000	-4.545%	1	214	-95.833%
2026-03-18	17.6000	17.6000	17.6000	17.6000	-44.304%	1	213	-96.023%
2026-03-06	31.6000	31.6000	31.6000	31.6000	-16.842%	1	212	-97.785%
2026-03-04	38.0000	38.0000	38.0000	38.0000	+8.789%	1	211	-98.158%
2026-02-27	32.0000	34.9300	32.0000	34.9300	+10.189%	4	212	-97.996%
2026-02-11	31.7000	31.7000	31.7000	31.7000	-6.847%	1	208	-97.792%
2026-02-10	34.0300	34.0300	34.0300	34.0300	+2.346%	1	208	-97.943%
2026-02-06	33.2500	33.2500	33.2500	33.2500	+14.893%	20	208	-97.895%
2026-02-04	28.9400	28.9400	28.9400	28.9400	-7.687%	1	228	-97.581%
2026-02-02	32.0200	32.0200	31.3500	31.3500	-5.086%	3	228	-97.767%
2026-01-21	34.5000	34.5000	33.0300	33.0300	-10.730%	2	227	-97.881%
2026-01-20	37.0000	37.0000	37.0000	37.0000	+0.845%	1	225	-98.108%
2026-01-14	35.8000	36.6900	35.8000	36.6900	-10.359%	2	224	-98.092%
2026-01-13	42.3000	42.3000	40.9300	40.9300	+12.600%	3	222	-98.290%
2026-01-12	36.3500	36.3500	36.3500	36.3500	+17.258%	1	224	-98.074%
2026-01-06	30.0000	31.0000	30.0000	31.0000	+17.069%	2	223	-97.742%
2025-12-31	25.8000	26.7700	25.7400	26.4800	+3.035%	24	221	-97.356%
2025-12-30	26.4000	26.4000	25.7000	25.7000	-3.092%	8	221	-97.276%
2025-12-29	26.5200	26.5200	26.5200	26.5200	-19.636%	1	217	-97.360%
2025-12-22	32.4600	33.0000	32.4400	33.0000	+12.245%	8	218	-97.879%
2025-12-19	27.5700	29.4000	27.5700	29.4000	-2.552%	6	218	-97.619%
2025-12-17	30.1700	30.1700	30.1700	30.1700	+15.594%	10	218	-97.680%
2025-12-16	26.1000	26.1000	26.1000	26.1000	-6.786%	20	218	-97.318%
2025-12-15	28.7300	30.3000	28.0000	28.0000	-9.502%	12	198	-97.500%
2025-12-12	30.9400	30.9400	30.9400	30.9400	-0.865%	1	191	-97.738%
2025-12-11	31.2100	31.2100	31.2100	31.2100	+0.032%	10	191	-97.757%
2025-12-10	33.0000	33.5000	31.2000	31.2000	-11.989%	5	191	-97.756%
2025-12-09	35.4500	35.4500	35.4500	35.4500	-17.173%	4	188	-98.025%
2025-11-25	42.8000	42.8000	42.8000	42.8000	+10.338%	2	188	-98.364%
2025-11-24	38.7900	38.7900	38.7900	38.7900	+11.690%	1	188	-98.195%
2025-11-21	34.7300	34.7300	34.7300	34.7300	+5.242%	6	189	-97.984%
2025-11-20	35.8000	35.8000	33.0000	33.0000	+26.923%	3	189	-97.879%
2025-11-18	26.0000	26.0000	26.0000	26.0000	+6.557%	1	190	-97.308%
2025-11-17	24.4000	24.4000	24.4000	24.4000	-18.802%	2	190	-97.131%
2025-11-10	30.0500	30.0500	30.0500	30.0500	+5.439%	4	190	-97.671%
2025-11-07	28.5000	28.5000	28.5000	28.5000	-8.331%	1	186	-97.544%
2025-11-05	31.0900	31.0900	31.0900	31.0900	-1.302%	2	187	-97.748%
2025-11-03	32.0000	32.0000	30.1800	31.5000	-7.353%	19	186	-97.778%
2025-10-31	38.1000	38.1000	34.0000	34.0000	-11.711%	4	186	-97.941%
2025-10-30	38.0000	38.6200	38.0000	38.5100	+4.081%	6	190	-98.182%
2025-10-29	38.4000	38.6200	36.5000	37.0000	+1.648%	40	192	-98.108%
2025-10-27	35.6000	36.4000	35.6000	36.4000	+1.562%	6	171	-98.077%
2025-10-24	36.5000	37.2100	35.8400	35.8400	+4.795%	55	171	-98.047%
2025-10-23	32.5000	34.2000	32.5000	34.2000	+24.818%	6	175	-97.953%
2025-10-17	27.4000	27.4000	27.4000	27.4000	+13.835%	1	179	-97.445%
2025-10-13	24.0700	24.0700	24.0700	24.0700	-2.747%	1	180	-97.092%
2025-10-09	27.5000	27.5000	24.7500	24.7500	-10.811%	6	180	-97.172%
2025-10-07	27.7500	27.7500	27.7500	27.7500	+2.778%	20	174	-97.477%
2025-10-06	27.0000	27.0000	27.0000	27.0000	+8.915%	1	174	-97.407%
2025-10-01	25.2800	25.4900	24.5300	24.7900	-2.784%	10	173	-97.176%
2025-09-29	25.5000	25.5000	25.5000	25.5000	-9.894%	1	173	-97.255%
2025-09-24	28.3000	28.3000	28.3000	28.3000	-3.413%	1	172	-97.527%
2025-09-23	31.9000	32.6000	28.8000	29.3000	-7.396%	4	171	-97.611%
2025-09-22	31.6400	31.6400	31.6400	31.6400	+1.410%	1	169	-97.788%
2025-09-19	31.2000	31.2000	31.2000	31.2000	+12.230%	3	169	-97.756%
2025-09-18	28.4000	28.4000	27.0000	27.8000	+9.020%	63	169	-97.482%
2025-09-15	25.5000	25.5000	25.5000	25.5000	-8.929%	1	176	-97.255%
2025-09-11	28.0000	28.0000	28.0000	28.0000	+28.558%	1	176	-97.500%
2025-09-09	21.7800	21.7800	21.7800	21.7800	-38.889%	10	177	-96.786%
2025-08-12	35.6400	35.6400	35.6400	35.6400	+3.006%	1	177	-98.036%
2025-08-11	34.9000	36.5000	34.6000	34.6000	+33.591%	10	178	-97.977%
2025-08-07	25.9000	25.9000	25.9000	25.9000	-6.801%	2	168	-97.297%
2025-08-06	28.2100	28.2100	27.7600	27.7900	-20.826%	3	166	-97.481%
2025-08-04	35.1000	35.1000	35.1000	35.1000	+17.000%	1	163	-98.006%
2025-08-01	29.0000	30.0000	29.0000	30.0000	+9.890%	2	164	-97.667%
2025-07-31	27.3000	27.3000	27.3000	27.3000	+13.750%	2	166	-97.436%
2025-07-30	24.0000	24.0000	24.0000	24.0000	+4.348%	1	168	-97.083%
2025-07-29	23.0000	23.0000	23.0000	23.0000	+16.929%	1	168	-96.957%
2025-07-22	19.6500	19.6700	19.5700	19.6700	-9.355%	3	167	-96.441%
2025-07-21	24.8000	24.8000	21.7000	21.7000	-29.085%	4	166	-96.774%
2025-07-14	30.7000	30.7000	30.6000	30.6000	+13.755%	30	162	-97.712%
2025-07-11	31.3000	31.3000	26.8000	26.9000	-23.143%	11	142	-97.398%
2025-07-10	35.0000	35.0000	35.0000	35.0000	+4.478%	1	139	-98.000%
2025-07-09	33.5000	33.5000	33.5000	33.5000	-8.219%	1	139	-97.910%
2025-07-02	36.5000	36.5000	36.5000	36.5000	+4.705%	1	138	-98.082%
2025-06-23	34.0000	35.2000	34.0000	34.8600	-8.263%	3	138	-97.992%
2025-06-18	38.3000	38.4000	38.0000	38.0000	-16.484%	19	137	-98.158%
2025-06-17	47.0000	47.1900	44.0500	45.5000	-4.211%	6	137	-98.462%
2025-06-16	50.0000	50.0000	46.8000	47.5000	-2.062%	4	133	-98.526%
2025-06-13	48.5000	48.5000	48.5000	48.5000	+1.698%	2	133	-98.557%
2025-06-12	47.6900	47.6900	47.6900	47.6900	+3.449%	1	132	-98.532%
2025-06-09	46.1000	46.1000	46.1000	46.1000	+8.191%	4	131	-98.482%
2025-06-05	42.3700	42.8900	42.3700	42.6100	+7.195%	5	127	-98.357%
2025-06-03	39.7800	39.9000	39.4100	39.7500	+11.469%	10	125	-98.239%
2025-05-13	36.0000	36.0000	35.6600	35.6600	+14.847%	2	121	-98.037%
2025-05-12	31.0500	31.0500	31.0500	31.0500	-4.900%	1	120	-97.746%
2025-05-09	31.3800	32.6500	31.3800	32.6500	+63.250%	12	120	-97.856%
2025-04-29	20.0000	20.0000	20.0000	20.0000	-6.890%	1	119	-96.500%
2025-04-28	21.4800	21.4800	21.4800	21.4800	-3.243%	5	119	-96.741%
2025-04-23	22.2000	22.2000	22.2000	22.2000	+15.026%	1	119	-96.847%
2025-04-21	19.3000	19.3000	19.3000	19.3000	+52.932%	1	119	-96.373%
2025-04-08	14.0000	14.0000	12.6200	12.6200	-5.821%	2	119	-94.453%
2025-04-07	12.2000	13.4000	12.2000	13.4000	+4.851%	20	120	-94.776%
2025-03-28	12.7800	12.7800	12.7800	12.7800	-7.726%	120	130	-94.523%
2025-03-21	13.8500	13.8500	13.8500	13.8500	-14.241%	2	96	-94.946%
2025-03-19	16.1500	16.1500	16.1500	16.1500	+26.369%	1	96	-95.666%
2025-03-04	12.7800	12.7800	12.7800	12.7800	-36.100%	1	96	-94.523%
2025-02-27	20.0000	20.0000	20.0000	20.0000	+17.647%	50	97	-96.500%
2025-01-24	17.0000	17.0000	17.0000	17.0000	+33.858%	8	47	-95.882%
2025-01-21	12.7000	12.7000	12.7000	12.7000	-9.286%	3	54	-94.488%
2025-01-13	14.0000	14.0000	14.0000	14.0000	-29.648%	1	54	-95.000%
2025-01-08	19.9000	19.9000	19.9000	19.9000	-2.927%	1	53	-96.482%
2025-01-06	20.5000	20.5000	20.5000	20.5000	+68.586%	1	54	-96.585%
2024-12-30	12.0500	12.2400	12.0500	12.1600	-7.105%	6	54	-94.243%
2024-12-27	12.3000	13.0900	12.3000	13.0900	-4.522%	6	60	-94.652%
2024-12-26	13.7100	13.7100	13.7100	13.7100	-28.182%	6	59	-94.894%
2024-12-11	19.0500	19.0900	19.0500	19.0900	-8.660%	3	53	-96.333%
2024-12-04	21.6400	21.6400	20.9000	20.9000	+12.366%	4	56	-96.651%
2024-11-22	18.6000	18.6000	18.6000	18.6000	+1.639%	2	56	-96.237%
2024-11-18	18.3000	18.3000	18.3000	18.3000	-30.943%	1	57	-96.175%
2024-11-13	26.5000	26.5000	26.5000	26.5000	+6.000%	1	56	-97.358%
2024-11-12	25.0000	25.0000	25.0000	25.0000	+4.167%	1	55	-97.200%
2024-11-11	24.0000	24.0000	24.0000	24.0000	+16.279%	1	54	-97.083%
2024-11-08	20.6400	20.6400	20.6400	20.6400	+2.636%	20	53	-96.609%
2024-11-01	20.1100	20.1100	20.1100	20.1100	+2.602%	20	60	-96.519%
2024-10-30	19.6000	19.6000	19.6000	19.6000	-5.588%	1	52	-96.429%
2024-10-29	26.5000	26.5000	20.2900	20.7600	-61.196%	4	52	-96.628%
2024-10-28	53.5000	53.5000	53.5000	53.5000	+24.419%	1	48	-98.692%
2024-10-24	43.5000	43.5000	41.5000	43.0000	+6.700%	5	47	-98.372%
2024-10-23	44.4900	44.5000	40.3000	40.3000	-6.279%	12	46	-98.263%
2024-10-22	43.0000	45.0000	43.0000	43.0000	0.000%	12	35	-98.372%
2024-10-21	43.0000	43.0000	43.0000	43.0000	-25.824%	3	23	-98.372%
2024-09-26	57.9700	57.9700	57.9700	57.9700	-15.557%	1	20	-98.792%
2024-09-24	68.6500	68.6500	68.6500	68.6500	+24.818%	1	19	-98.980%
2024-09-11	54.8800	55.0000	54.7100	55.0000	-1.610%	10	19	-98.727%
2024-09-06	55.9000	55.9000	55.9000	55.9000	-3.952%	2	9	-98.748%
2024-09-05	58.2000	58.2000	58.2000	58.2000	-22.193%	2	8	-98.797%
2024-08-20	74.8000	74.8000	74.8000	74.8000	+10.651%	5	6	-99.064%
2024-08-01	67.6000	67.6000	67.6000	67.6000	+17.361%	1	7	-98.964%
2024-07-31	57.6000	57.6000	57.6000	57.6000	+0.699%	2	8	-98.785%
2024-07-30	57.2000	57.2000	57.2000	57.2000	-8.480%	1	6	-98.776%
2024-07-18	62.5000	62.5000	62.5000	62.5000	+12.410%	1	5	-98.880%
2024-07-11	56.0000	56.0000	55.6000	55.6000	-5.426%	2	4	-98.741%
2024-07-10	63.5000	63.5000	58.7900	58.7900	0.000%	2	2	-98.809%

.dark-mode .VQqLNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQqLNT{ color: #333333; background-color: white; border: 2px solid #333333; }TMDX20261218C140TMDX Dec 18 2026 140.00 Call (TMDX261218C00140000)option OPRA

TMDX20261218C140
TMDX Dec 18 2026 140.00 Call (TMDX261218C00140000)
option OPRA