Dark

TMDX20261218C70
TMDX Dec 18 2026 70.00 Call (TMDX261218C00070000)
option OPRA

EOD

Oct 1, 2026

15.30-12.571%(-2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.0000	16.0000	15.3000	15.3000	-12.571%	2	312	0.000%
2026-09-29	17.5000	17.5000	17.5000	17.5000	-10.256%	2	311	-12.571%
2026-09-25	19.5000	19.5000	19.5000	19.5000	+9.551%	1	309	-21.538%
2026-09-11	17.3200	17.8000	16.7000	17.8000	-12.831%	3	309	-14.045%
2026-09-03	21.3000	21.3000	20.4200	20.4200	+13.444%	2	310	-25.073%
2026-09-01	20.6000	20.6000	18.0000	18.0000	-8.629%	2	310	-15.000%
2026-08-31	19.7000	19.7000	19.7000	19.7000	-20.404%	4	310	-22.335%
2026-08-28	24.7500	24.7500	24.7500	24.7500	-4.070%	3	310	-38.182%
2026-08-27	25.8000	25.8000	25.8000	25.8000	-4.832%	24	313	-40.698%
2026-08-26	27.1100	27.1100	27.1100	27.1100	-1.418%	3	305	-43.563%
2026-08-25	27.5000	27.5000	27.5000	27.5000	-3.169%	2	308	-44.364%
2026-08-19	29.0000	29.0000	28.4000	28.4000	+7.780%	3	308	-46.127%
2026-08-18	27.2700	27.2700	26.3500	26.3500	+12.607%	27	311	-41.935%
2026-08-11	23.4000	23.4000	23.4000	23.4000	-2.500%	1	338	-34.615%
2026-08-10	23.5000	24.0000	23.5000	24.0000	+19.403%	2	338	-36.250%
2026-08-07	20.0000	20.1000	20.0000	20.1000	+21.818%	5	340	-23.881%
2026-08-05	14.6000	16.5000	14.6000	16.5000	-22.023%	3	345	-7.273%
2026-08-04	21.1600	21.1600	21.1600	21.1600	-0.424%	10	346	-27.694%
2026-08-03	20.8500	21.3000	20.8000	21.2500	+41.667%	20	346	-28.000%
2026-07-22	15.0000	15.0000	15.0000	15.0000	-25.000%	1	334	+2.000%
2026-07-16	20.0000	20.0000	20.0000	20.0000	+12.360%	1	333	-23.500%
2026-07-13	17.8000	17.8000	17.8000	17.8000	+4.706%	10	334	-14.045%
2026-07-06	16.2400	17.0000	16.2400	17.0000	+15.254%	2	324	-10.000%
2026-07-01	16.8000	16.8000	14.7500	14.7500	+9.665%	66	325	+3.729%
2026-06-30	13.4500	13.4500	13.4500	13.4500	-10.333%	1	280	+13.755%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+2.389%	1	281	+2.000%
2026-06-26	18.2000	18.2000	14.0000	14.6500	-28.362%	15	280	+4.437%
2026-06-25	21.9000	21.9000	20.4500	20.4500	+13.611%	2	277	-25.183%
2026-06-23	18.0000	18.0000	18.0000	18.0000	-22.078%	1	279	-15.000%
2026-06-18	22.7000	23.1000	22.7000	23.1000	+29.630%	3	286	-33.766%
2026-06-17	17.8200	17.8200	17.8200	17.8200	-10.900%	10	286	-14.141%
2026-06-15	20.0000	20.0000	20.0000	20.0000	+0.503%	1	286	-23.500%
2026-06-10	19.9000	19.9000	19.9000	19.9000	+6.077%	1	286	-23.116%
2026-06-09	18.7700	18.7700	18.6900	18.7600	+7.200%	4	287	-18.443%
2026-06-08	17.5000	17.5000	17.5000	17.5000	-1.685%	1	287	-12.571%
2026-06-05	17.8000	17.8000	17.8000	17.8000	+17.105%	1	287	-14.045%
2026-06-03	15.2000	15.2000	15.2000	15.2000	-6.462%	1	287	+0.658%
2026-06-02	15.6000	16.2500	15.6000	16.2500	+8.333%	26	286	-5.846%
2026-06-01	15.5000	15.5000	15.0000	15.0000	+3.448%	2	262	+2.000%
2026-05-29	14.3000	14.5000	14.3000	14.5000	-3.333%	2	262	+5.517%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-4.459%	1	262	+2.000%
2026-05-26	15.7000	15.7000	15.7000	15.7000	+9.790%	1	262	-2.548%
2026-05-21	14.3000	14.3000	14.3000	14.3000	+19.167%	1	262	+6.993%
2026-05-14	12.0000	12.0000	12.0000	12.0000	-3.069%	1	262	+27.500%
2026-05-12	12.3800	12.3800	12.3800	12.3800	-15.205%	1	260	+23.586%
2026-05-08	14.9000	14.9000	13.3000	14.6000	-13.558%	5	260	+4.795%
2026-05-07	16.8900	16.8900	16.8900	16.8900	+7.580%	2	258	-9.414%
2026-05-06	18.9000	18.9000	15.5900	15.7000	-55.143%	154	260	-2.548%
2026-05-05	35.0000	35.0000	35.0000	35.0000	-3.208%	5	280	-56.286%
2026-05-04	36.1600	36.1600	36.1600	36.1600	-6.804%	10	275	-57.688%
2026-04-30	38.8000	38.8000	38.8000	38.8000	-1.772%	1	265	-60.567%
2026-04-28	39.5000	39.5000	39.5000	39.5000	0.000%	10	264	-61.266%
2026-04-02	39.5000	39.5000	39.5000	39.5000	+1.282%	1	255	-61.266%
2026-04-01	39.0000	39.0000	39.0000	39.0000	-17.895%	1	255	-60.769%
2026-03-24	48.2000	48.2000	47.5000	47.5000	-8.654%	2	254	-67.789%
2026-03-18	52.0000	52.0000	52.0000	52.0000	-25.714%	2	254	-70.577%
2026-03-09	70.0000	70.0000	70.0000	70.0000	+1.597%	1	256	-78.143%
2026-02-25	68.9000	68.9000	68.9000	68.9000	-8.133%	1	258	-77.794%
2026-02-24	75.0000	75.0000	75.0000	75.0000	+7.143%	1	258	-79.600%
2026-02-17	68.0000	70.0000	68.0000	70.0000	-8.497%	6	259	-78.143%
2026-02-10	76.5000	76.5000	76.5000	76.5000	+1.756%	3	265	-80.000%
2026-01-29	75.1800	75.1800	75.1800	75.1800	-8.540%	1	266	-79.649%
2026-01-16	82.2000	82.2000	82.2000	82.2000	-5.300%	1	266	-81.387%
2026-01-13	86.4000	86.8000	86.4000	86.8000	+30.920%	4	266	-82.373%
2025-12-23	66.3000	66.3000	66.3000	66.3000	-10.587%	1	270	-76.923%
2025-12-04	76.0000	76.0000	74.1500	74.1500	-16.685%	2	271	-79.366%
2025-12-01	89.0000	89.0000	89.0000	89.0000	+4.460%	1	273	-82.809%
2025-11-25	85.5000	85.5000	85.2000	85.2000	+7.237%	3	274	-82.042%
2025-11-24	78.6000	79.4500	78.6000	79.4500	+11.901%	2	277	-80.743%
2025-11-21	71.0000	71.0000	71.0000	71.0000	-3.005%	1	278	-78.451%
2025-11-20	73.0000	73.2000	73.0000	73.2000	+0.549%	2	279	-79.098%
2025-11-19	72.8000	72.8000	72.8000	72.8000	+10.605%	1	281	-78.984%
2025-11-03	65.8200	65.8200	65.8200	65.8200	-14.297%	1	283	-76.755%
2025-10-30	76.5000	76.8000	76.5000	76.8000	+0.893%	6	283	-80.078%
2025-10-29	76.1200	76.1200	76.1200	76.1200	+9.525%	1	289	-79.900%
2025-10-28	69.5000	69.5000	69.5000	69.5000	+0.202%	1	290	-77.986%
2025-10-23	69.3600	69.3600	69.3600	69.3600	+11.871%	1	291	-77.941%
2025-09-18	59.0000	62.0000	59.0000	62.0000	+12.523%	8	290	-75.323%
2025-09-12	55.1000	55.1000	55.1000	55.1000	-6.531%	1	298	-72.232%
2025-09-11	58.9500	58.9500	58.9500	58.9500	+16.663%	1	299	-74.046%
2025-09-09	58.5000	58.5000	50.1700	50.5300	+7.855%	12	300	-69.721%
2025-09-04	48.2500	48.2500	46.0000	46.8500	-7.594%	39	296	-67.343%
2025-09-03	51.4000	51.4000	50.7000	50.7000	-10.582%	18	257	-69.822%
2025-08-29	56.7500	56.7500	56.7000	56.7000	-3.980%	5	237	-73.016%
2025-08-27	59.0500	59.0500	59.0500	59.0500	-13.833%	2	237	-74.090%
2025-08-15	68.5300	68.5300	68.5300	68.5300	-1.960%	1	239	-77.674%
2025-08-14	69.9000	69.9000	69.9000	69.9000	+16.694%	1	240	-78.112%
2025-08-08	59.9000	59.9000	59.9000	59.9000	-4.754%	1	240	-74.457%
2025-07-31	62.8900	62.8900	62.8900	62.8900	+25.780%	1	239	-75.672%
2025-07-29	50.0000	50.0000	50.0000	50.0000	0.000%	2	240	-69.400%
2025-07-28	50.0000	50.0000	50.0000	50.0000	-3.846%	2	242	-69.400%
2025-07-25	52.0000	52.0000	52.0000	52.0000	-12.605%	1	244	-70.577%
2025-07-15	59.5000	59.5000	59.5000	59.5000	-0.418%	6	244	-74.286%
2025-07-11	59.7500	59.7500	59.7500	59.7500	-14.643%	7	247	-74.393%
2025-07-02	70.0000	70.0000	70.0000	70.0000	+4.948%	4	250	-78.143%
2025-06-23	66.7000	66.7000	66.7000	66.7000	-0.448%	2	251	-77.061%
2025-06-20	67.0000	67.0000	67.0000	67.0000	-0.814%	2	253	-77.164%
2025-06-18	71.0000	71.0000	67.5500	67.5500	-19.102%	5	254	-77.350%
2025-06-17	83.5000	83.5000	83.5000	83.5000	-4.023%	1	254	-81.677%
2025-06-16	87.0000	87.0000	87.0000	87.0000	+4.819%	2	255	-82.414%
2025-06-12	83.0000	83.0000	83.0000	83.0000	-2.924%	4	257	-81.566%
2025-06-10	85.5000	85.5000	85.5000	85.5000	+5.817%	1	261	-82.105%
2025-06-06	80.8000	80.8000	80.8000	80.8000	+21.687%	2	262	-81.064%
2025-06-02	66.0500	66.4000	66.0500	66.4000	-8.666%	7	263	-76.958%
2025-05-28	72.7400	72.7400	72.7000	72.7000	+6.912%	2	270	-78.955%
2025-05-23	68.0000	68.0000	68.0000	68.0000	+3.030%	54	299	-77.500%
2025-05-21	67.1000	67.1000	66.0000	66.0000	+0.917%	6	299	-76.818%
2025-05-19	65.4000	65.4000	65.4000	65.4000	-3.824%	2	303	-76.606%
2025-05-15	68.0000	68.0000	68.0000	68.0000	-1.819%	1	305	-77.500%
2025-05-14	69.2600	69.2600	69.2600	69.2600	+1.554%	1	306	-77.909%
2025-05-13	68.0000	68.2000	68.0000	68.2000	+15.986%	4	307	-77.566%
2025-05-12	61.7000	61.7000	58.8000	58.8000	-9.538%	2	311	-73.980%
2025-05-09	65.0000	65.0000	65.0000	65.0000	+44.444%	2	310	-76.462%
2025-05-08	48.5000	48.5000	45.0000	45.0000	-2.174%	4	311	-66.000%
2025-05-07	46.0000	46.0000	46.0000	46.0000	+0.877%	1	309	-66.739%
2025-05-05	44.7900	45.6000	44.7900	45.6000	+8.185%	4	308	-66.447%
2025-05-02	42.1500	42.1500	42.1500	42.1500	-2.091%	2	304	-63.701%
2025-05-01	43.0500	43.0500	43.0500	43.0500	+1.294%	1	305	-64.460%
2025-04-29	42.5000	42.5000	42.5000	42.5000	-3.409%	3	306	-64.000%
2025-04-25	44.0000	44.0000	44.0000	44.0000	-2.222%	2	309	-65.227%
2025-04-24	45.0000	45.0000	45.0000	45.0000	+1.580%	1	308	-66.000%
2025-04-23	45.6500	45.6500	44.3000	44.3000	+6.876%	3	307	-65.463%
2025-04-17	41.4500	41.4500	41.4500	41.4500	+3.625%	1	304	-63.088%
2025-04-15	40.8000	40.8000	40.0000	40.0000	-1.961%	3	304	-61.750%
2025-04-14	40.8000	40.8000	40.8000	40.8000	+21.610%	1	301	-62.500%
2025-04-11	33.5500	33.5500	33.5500	33.5500	+20.901%	4	302	-54.396%
2025-04-08	29.1000	29.1000	27.7500	27.7500	-7.500%	5	302	-44.865%
2025-04-07	27.9000	30.0000	27.9000	30.0000	+1.523%	6	297	-49.000%
2025-04-03	28.4500	29.5500	28.1500	29.5500	-3.431%	7	291	-48.223%
2025-04-02	30.6000	30.6000	30.6000	30.6000	+9.481%	1	296	-50.000%
2025-04-01	27.9500	27.9500	27.9500	27.9500	+7.500%	1	297	-45.259%
2025-03-31	26.5000	26.5000	25.8000	26.0000	-6.137%	5	296	-41.154%
2025-03-28	27.8000	28.0000	27.7000	27.7000	-9.743%	8	301	-44.765%
2025-03-26	30.5000	30.8000	29.9000	30.6900	+4.708%	6	299	-50.147%
2025-03-24	29.3100	29.3100	29.3100	29.3100	+7.363%	6	295	-47.799%
2025-03-13	27.3000	27.3000	27.3000	27.3000	-7.458%	1	290	-43.956%
2025-03-07	29.5000	29.5000	29.5000	29.5000	-1.667%	8	290	-48.136%
2025-03-05	30.9500	30.9500	30.0000	30.0000	-2.121%	4	290	-49.000%
2025-03-04	28.6000	30.7000	28.6000	30.6500	-14.385%	11	290	-50.082%
2025-02-28	36.6500	36.6500	35.8000	35.8000	-4.635%	8	301	-57.263%
2025-02-27	37.5400	37.5400	37.5400	37.5400	+5.746%	1	305	-59.243%
2025-02-26	34.2000	35.5000	34.2000	35.5000	+3.138%	2	304	-56.901%
2025-02-25	34.4400	34.4400	34.4200	34.4200	-6.973%	3	306	-55.549%
2025-02-24	37.0000	37.0000	37.0000	37.0000	-3.141%	1	306	-58.649%
2025-02-20	38.2000	38.2000	38.2000	38.2000	-1.036%	1	307	-59.948%
2025-02-19	36.5000	38.6000	36.0000	38.6000	+9.040%	4	306	-60.363%
2025-02-18	35.4000	35.4000	35.4000	35.4000	+1.143%	1	303	-56.780%
2025-02-14	35.0000	35.9600	35.0000	35.0000	+8.359%	14	311	-56.286%
2025-02-13	32.3000	32.3000	32.3000	32.3000	-1.223%	1	312	-52.632%
2025-02-12	32.7000	32.7000	32.7000	32.7000	+0.215%	1	312	-53.211%
2025-02-11	32.6300	32.6300	32.6300	32.6300	+4.283%	1	311	-53.111%
2025-02-10	31.5800	31.5800	31.2900	31.2900	-10.086%	3	310	-51.103%
2025-02-06	34.8000	34.8000	34.8000	34.8000	-1.972%	2	307	-56.034%
2025-02-05	35.5000	35.5000	35.5000	35.5000	+11.042%	1	309	-56.901%
2025-02-03	31.9700	31.9700	31.9700	31.9700	+1.653%	1	310	-52.143%
2025-01-29	31.4500	31.4500	31.4500	31.4500	+10.351%	1	310	-51.351%
2025-01-27	28.5000	28.5000	28.5000	28.5000	-3.390%	3	309	-46.316%
2025-01-24	29.5000	29.5000	29.5000	29.5000	+8.177%	2	306	-48.136%
2025-01-23	27.2700	27.2700	27.2700	27.2700	+0.627%	20	305	-43.894%
2025-01-22	24.5000	27.1000	24.5000	27.1000	+16.309%	11	305	-43.542%
2025-01-21	23.3000	23.3000	23.3000	23.3000	-5.285%	2	301	-34.335%
2025-01-17	23.0000	24.6000	23.0000	24.6000	-0.405%	246	185	-37.805%
2025-01-16	25.5900	25.5900	24.7000	24.7000	-4.338%	4	185	-38.057%
2025-01-15	26.1700	26.1700	25.8200	25.8200	-11.817%	3	183	-40.744%
2025-01-14	29.2800	29.2800	29.2800	29.2800	-0.068%	1	180	-47.746%
2025-01-13	25.7000	29.3000	25.7000	29.3000	+0.965%	6	179	-47.782%
2025-01-10	32.4000	32.4000	27.0000	29.0200	-19.590%	28	179	-47.278%
2025-01-08	37.2300	37.2300	35.0000	36.0900	-6.865%	15	181	-57.606%
2025-01-07	40.8000	40.8000	38.5000	38.7500	+10.714%	33	181	-60.516%
2025-01-06	35.0000	35.0000	35.0000	35.0000	+8.628%	4	209	-56.286%
2025-01-03	31.0000	32.2200	31.0000	32.2200	+12.657%	54	209	-52.514%
2025-01-02	29.5700	29.8000	28.6000	28.6000	+7.116%	8	182	-46.503%
2024-12-31	26.7000	26.7000	26.7000	26.7000	+9.877%	1	185	-42.697%
2024-12-30	24.0000	24.3000	24.0000	24.3000	-4.892%	2	185	-37.037%
2024-12-27	25.8000	25.8000	25.5500	25.5500	-7.394%	22	185	-40.117%
2024-12-24	26.6500	27.5900	26.6300	27.5900	+2.147%	52	205	-44.545%
2024-12-23	27.0000	27.0100	27.0000	27.0100	+0.446%	3	205	-43.354%
2024-12-20	26.8400	26.8900	26.5000	26.8900	-0.149%	11	203	-43.102%
2024-12-19	27.2000	27.2800	26.5500	26.9300	-3.477%	6	198	-43.186%
2024-12-18	28.6200	29.2000	27.9000	27.9000	-3.560%	45	192	-45.161%
2024-12-17	27.0000	28.9300	27.0000	28.9300	-5.919%	2	147	-47.114%
2024-12-16	30.7500	30.7500	30.7500	30.7500	+3.188%	1	144	-50.244%
2024-12-13	30.7500	30.7500	29.8000	29.8000	-4.823%	8	144	-48.658%
2024-12-12	31.8000	32.1000	30.9000	31.3100	-4.251%	12	146	-51.134%
2024-12-11	32.7000	32.7000	32.7000	32.7000	-9.066%	1	134	-53.211%
2024-12-09	35.9600	35.9600	35.9600	35.9600	+5.765%	1	132	-57.453%
2024-12-06	33.2500	34.0000	33.2500	34.0000	+2.102%	4	131	-55.000%
2024-12-05	37.2400	37.2400	33.0000	33.3000	-7.087%	14	131	-54.054%
2024-12-04	35.7700	35.8400	35.7700	35.8400	+2.196%	2	123	-57.310%
2024-12-03	35.5700	35.5700	33.0000	35.0700	-22.067%	19	121	-56.373%
2024-11-29	45.0000	45.0000	45.0000	45.0000	+21.622%	2	106	-66.000%
2024-11-25	37.0000	37.0000	37.0000	37.0000	+2.210%	1	105	-58.649%
2024-11-22	34.5000	36.2000	34.5000	36.2000	-2.162%	8	104	-57.735%
2024-11-20	36.5000	38.0000	36.0000	37.0000	+5.714%	10	104	-58.649%
2024-11-18	35.0000	35.0000	35.0000	35.0000	-26.486%	2	94	-56.286%
2024-11-13	47.6100	47.6100	47.6100	47.6100	+8.451%	15	92	-67.864%
2024-11-11	42.4100	43.9000	42.4100	43.9000	+8.395%	3	77	-65.148%
2024-11-06	40.5000	40.5000	40.5000	40.5000	+3.001%	1	74	-62.222%
2024-11-05	39.1400	39.3200	39.1400	39.3200	+1.602%	2	75	-61.089%
2024-11-01	38.7000	38.7000	38.7000	38.7000	+0.519%	10	73	-60.465%
2024-10-31	37.4000	38.5000	37.4000	38.5000	-1.786%	18	68	-60.260%
2024-10-30	40.3900	40.3900	39.2000	39.2000	-6.667%	6	50	-60.969%
2024-10-29	45.0000	45.0000	40.7000	42.0000	-43.243%	27	44	-63.571%
2024-10-24	75.3000	75.3000	74.0000	74.0000	+7.246%	2	17	-79.324%
2024-10-23	69.0000	69.0000	69.0000	69.0000	-4.167%	1	15	-77.826%
2024-10-22	72.0000	72.0000	72.0000	72.0000	0.000%	1	14	-78.750%
2024-10-21	72.0000	72.0000	72.0000	72.0000	-4.000%	1	13	-78.750%
2024-10-17	77.0000	77.0000	75.0000	75.0000	-6.015%	2	12	-79.600%
2024-10-15	79.8000	79.8000	79.8000	79.8000	-5.226%	1	10	-80.827%
2024-10-07	84.2000	84.2000	84.2000	84.2000	-2.093%	1	9	-81.829%
2024-10-04	88.0000	88.0000	86.0000	86.0000	-8.511%	8	8	-82.209%
2024-09-26	94.0000	94.0000	94.0000	94.0000	+1.075%	1	4	-83.723%
2024-09-05	93.0000	93.0000	93.0000	93.0000	-11.848%	1	3	-83.548%
2024-08-01	105.5000	105.5000	105.5000	105.5000	+20.228%	1	2	-85.498%
2024-06-21	87.5000	87.7500	87.5000	87.7500	0.000%	4	2	-82.564%

.dark-mode .H2j9bB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2j9bB{ color: #333333; background-color: white; border: 2px solid #333333; }TMDX20261218C70TMDX Dec 18 2026 70.00 Call (TMDX261218C00070000)option OPRA

TMDX20261218C70
TMDX Dec 18 2026 70.00 Call (TMDX261218C00070000)
option OPRA