Dark

TMDX20261218C80
TMDX Dec 18 2026 80.00 Call (TMDX261218C00080000)
option OPRA

EOD

Oct 1, 2026

10.00-10.714%(-1.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.5000	11.5000	10.0000	10.0000	-10.714%	9	129	0.000%
2026-09-30	11.2000	11.2000	11.2000	11.2000	-24.119%	1	123	-10.714%
2026-09-18	14.7600	14.7600	14.7600	14.7600	-1.600%	1	122	-32.249%
2026-09-17	15.0000	15.0000	15.0000	15.0000	0.000%	1	121	-33.333%
2026-09-16	15.7000	15.7000	15.0000	15.0000	+29.422%	2	120	-33.333%
2026-09-11	13.2000	13.2000	10.9000	11.5900	-17.450%	5	118	-13.719%
2026-09-10	14.0400	14.0400	14.0400	14.0400	-1.127%	1	116	-28.775%
2026-09-09	14.2000	14.2000	14.2000	14.2000	-2.740%	1	117	-29.577%
2026-09-03	14.6000	14.6000	14.6000	14.6000	-25.510%	1	117	-31.507%
2026-08-25	19.6000	19.6000	19.6000	19.6000	-10.297%	1	116	-48.980%
2026-08-19	20.5000	21.8500	20.5000	21.8500	+25.719%	5	115	-54.233%
2026-08-17	17.3800	17.3800	17.3800	17.3800	-4.767%	13	115	-42.463%
2026-08-13	18.2500	18.2500	18.2500	18.2500	+8.116%	1	102	-45.205%
2026-08-10	16.8800	16.8800	16.8800	16.8800	+53.455%	1	101	-40.758%
2026-08-05	11.0000	11.0000	11.0000	11.0000	-19.118%	1	102	-9.091%
2026-07-29	13.6000	13.6000	13.6000	13.6000	+0.666%	1	102	-26.471%
2026-07-17	13.5100	13.5100	13.5100	13.5100	+25.209%	2	102	-25.981%
2026-07-01	11.7900	11.7900	10.7900	10.7900	-34.407%	3	102	-7.322%
2026-06-25	17.0900	17.0900	16.4500	16.4500	-10.403%	4	100	-39.210%
2026-06-18	16.2000	18.3600	15.9000	18.3600	+12.431%	7	100	-45.534%
2026-06-17	16.3300	16.3300	16.3300	16.3300	+5.355%	1	100	-38.763%
2026-06-11	15.5000	15.5000	15.5000	15.5000	-7.738%	2	100	-35.484%
2026-06-10	16.1000	16.8000	16.1000	16.8000	+13.514%	5	100	-40.476%
2026-06-09	15.0000	15.0000	14.8000	14.8000	+15.987%	7	102	-32.432%
2026-06-05	12.7600	12.7600	12.7600	12.7600	-13.784%	1	100	-21.630%
2026-06-04	14.8000	14.8000	14.8000	14.8000	+23.333%	2	99	-32.432%
2026-06-01	12.0000	12.0000	12.0000	12.0000	0.000%	10	101	-16.667%
2026-05-22	12.0000	12.0000	12.0000	12.0000	+14.723%	1	91	-16.667%
2026-05-18	10.4600	10.4600	10.4600	10.4600	+16.222%	5	92	-4.398%
2026-05-15	9.0000	9.0000	9.0000	9.0000	+12.923%	1	92	+11.111%
2026-05-13	7.5000	7.9700	7.5000	7.9700	-11.444%	6	92	+25.471%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+1.695%	1	92	+11.111%
2026-05-11	8.8500	8.8500	8.8500	8.8500	-41.274%	2	92	+12.994%
2026-05-07	15.2400	15.2400	14.9500	15.0700	+23.931%	3	88	-33.643%
2026-05-06	12.1600	12.1600	12.1600	12.1600	-60.698%	2	89	-17.763%
2026-05-04	31.4200	31.4200	30.9400	30.9400	-5.092%	2	88	-67.679%
2026-05-01	32.6000	32.6000	32.6000	32.6000	-18.500%	1	88	-69.325%
2026-04-16	40.0000	40.0000	40.0000	40.0000	+35.593%	4	88	-75.000%
2026-03-30	29.5000	29.5000	29.5000	29.5000	-22.040%	1	88	-66.102%
2026-03-26	35.8900	37.8400	35.8900	37.8400	-7.999%	4	89	-73.573%
2026-03-25	41.1300	41.1300	41.1300	41.1300	-30.990%	4	91	-75.687%
2026-03-11	59.6000	59.6000	59.6000	59.6000	-4.180%	1	91	-83.221%
2026-03-09	62.2000	62.2000	62.2000	62.2000	+5.068%	1	91	-83.923%
2026-03-06	59.2000	59.2000	59.2000	59.2000	-2.149%	1	92	-83.108%
2026-02-17	60.0000	60.5000	60.0000	60.5000	+0.666%	2	92	-83.471%
2026-02-13	60.0000	60.2000	60.0000	60.1000	-6.966%	3	93	-83.361%
2026-02-02	64.6000	64.6000	64.6000	64.6000	+1.732%	1	93	-84.520%
2026-01-30	63.5000	63.5000	63.5000	63.5000	+4.098%	4	92	-84.252%
2026-01-06	61.0000	61.0000	61.0000	61.0000	-22.785%	1	92	-83.607%
2025-12-01	79.0000	79.0000	79.0000	79.0000	+1.282%	1	93	-87.342%
2025-11-25	76.0000	78.0000	76.0000	78.0000	+8.333%	3	93	-87.179%
2025-11-24	72.0000	72.0000	72.0000	72.0000	+12.500%	1	93	-86.111%
2025-11-21	64.0000	64.0000	64.0000	64.0000	+12.281%	2	93	-84.375%
2025-11-06	57.0000	57.0000	57.0000	57.0000	-18.571%	2	95	-82.456%
2025-10-29	70.0000	70.0000	70.0000	70.0000	+26.881%	2	97	-85.714%
2025-09-17	55.1700	55.1700	55.1700	55.1700	+5.893%	1	97	-81.874%
2025-09-15	52.1000	52.1000	52.1000	52.1000	+4.200%	3	97	-80.806%
2025-09-12	50.0000	50.0000	50.0000	50.0000	-5.393%	2	98	-80.000%
2025-09-11	52.8500	52.8500	52.8500	52.8500	+16.925%	1	98	-81.079%
2025-09-09	47.3200	47.3200	45.2000	45.2000	+8.134%	2	99	-77.876%
2025-09-04	41.8000	41.8000	41.8000	41.8000	-7.111%	1	99	-76.077%
2025-09-03	45.0000	45.0000	45.0000	45.0000	-18.919%	1	99	-77.778%
2025-08-22	55.5000	55.5000	55.5000	55.5000	+0.909%	1	98	-81.982%
2025-08-21	54.0000	55.0000	54.0000	55.0000	-10.569%	2	98	-81.818%
2025-08-15	61.5000	61.5000	61.5000	61.5000	-3.906%	3	99	-83.740%
2025-08-11	64.0000	64.0000	64.0000	64.0000	+36.752%	3	99	-84.375%
2025-07-30	46.8000	46.8000	46.8000	46.8000	+1.739%	1	99	-78.632%
2025-07-24	46.2000	46.2000	46.0000	46.0000	-4.167%	2	98	-78.261%
2025-07-23	48.0000	48.0000	48.0000	48.0000	+3.226%	2	97	-79.167%
2025-07-22	46.5000	46.5000	46.5000	46.5000	+6.407%	2	97	-78.495%
2025-07-21	45.7000	45.7000	43.7000	43.7000	-21.614%	2	95	-77.117%
2025-07-15	55.6700	55.7500	55.6600	55.7500	+4.401%	4	95	-82.063%
2025-07-11	53.4000	53.4000	53.4000	53.4000	-14.724%	1	91	-81.273%
2025-07-09	61.8500	62.6200	61.8500	62.6200	+1.000%	3	91	-84.031%
2025-07-07	62.0000	62.0000	62.0000	62.0000	-11.175%	1	92	-83.871%
2025-06-30	69.8000	69.8000	69.8000	69.8000	+14.558%	1	92	-85.673%
2025-06-20	60.9300	60.9300	60.9300	60.9300	-14.268%	6	92	-83.588%
2025-06-05	71.0700	71.0700	71.0700	71.0700	+5.055%	2	95	-85.929%
2025-06-03	68.5500	68.5500	67.6500	67.6500	+6.957%	2	97	-85.218%
2025-06-02	63.2500	63.2500	63.2500	63.2500	-0.394%	2	97	-84.190%
2025-05-22	63.5000	63.5000	63.5000	63.5000	+3.319%	1	99	-84.252%
2025-05-16	61.4600	61.4600	61.4600	61.4600	-1.427%	4	98	-83.729%
2025-05-13	61.4300	62.3500	61.4300	62.3500	+4.966%	15	100	-83.962%
2025-05-12	59.8000	59.8000	59.4000	59.4000	+4.394%	2	105	-83.165%
2025-05-09	56.0000	56.9000	56.0000	56.9000	+38.780%	18	105	-82.425%
2025-05-08	42.6400	42.6400	41.0000	41.0000	-0.243%	11	105	-75.610%
2025-05-06	41.1000	41.1000	41.1000	41.1000	+8.961%	1	106	-75.669%
2025-05-02	37.7200	37.7200	37.7200	37.7200	-5.369%	6	106	-73.489%
2025-05-01	39.4200	39.8600	39.4200	39.8600	+0.911%	10	109	-74.912%
2025-04-30	39.5000	39.5000	39.5000	39.5000	-4.126%	1	115	-74.684%
2025-04-28	41.2000	41.2000	41.2000	41.2000	-1.577%	5	115	-75.728%
2025-04-24	41.8000	41.8600	41.8000	41.8600	+1.849%	7	117	-76.111%
2025-04-23	41.1000	41.1000	41.1000	41.1000	+10.484%	1	117	-75.669%
2025-04-17	35.9700	37.2000	35.9700	37.2000	+6.286%	2	117	-73.118%
2025-04-15	36.7000	36.7000	35.0000	35.0000	-5.405%	4	117	-71.429%
2025-04-14	33.8000	37.0000	33.8000	37.0000	+12.087%	12	116	-72.973%
2025-04-11	33.0000	33.0100	33.0000	33.0100	+11.520%	8	115	-69.706%
2025-04-10	31.0000	31.0000	29.6000	29.6000	+1.823%	3	115	-66.216%
2025-04-09	29.0700	29.0700	29.0700	29.0700	+14.089%	2	112	-65.600%
2025-04-03	25.4800	25.4800	25.4800	25.4800	+0.315%	1	110	-60.754%
2025-03-28	25.5000	25.5000	25.4000	25.4000	-5.224%	4	109	-60.630%
2025-03-27	26.8000	26.8000	26.8000	26.8000	-1.034%	1	108	-62.687%
2025-03-26	27.0800	27.0800	27.0800	27.0800	-1.884%	1	108	-63.072%
2025-03-24	26.8000	27.6000	26.8000	27.6000	+0.364%	2	108	-63.768%
2025-03-19	27.5000	27.5000	27.5000	27.5000	+3.189%	1	107	-63.636%
2025-03-10	26.6500	26.6500	26.6500	26.6500	+2.107%	1	108	-62.477%
2025-03-04	25.1900	26.1000	24.2000	26.1000	-18.310%	7	108	-61.686%
2025-02-27	31.9500	31.9500	31.9500	31.9500	-0.156%	1	108	-68.701%
2025-02-26	32.0000	32.0000	32.0000	32.0000	-8.309%	2	108	-68.750%
2025-02-19	34.0000	34.9000	34.0000	34.9000	+6.079%	5	110	-71.347%
2025-02-18	30.3000	32.9000	30.3000	32.9000	+13.448%	3	115	-69.605%
2025-02-13	29.0000	29.0000	29.0000	29.0000	+0.311%	3	113	-65.517%
2025-02-12	28.9100	28.9100	28.9100	28.9100	-0.993%	1	113	-65.410%
2025-02-11	29.2000	29.2000	29.2000	29.2000	+5.491%	1	112	-65.753%
2025-02-10	27.6800	27.6800	27.6800	27.6800	-16.121%	1	112	-63.873%
2025-02-05	33.0000	33.0000	33.0000	33.0000	+6.109%	1	113	-69.697%
2025-02-04	31.3000	31.3000	31.1000	31.1000	+25.555%	10	113	-67.846%
2025-01-23	24.7700	24.7700	24.7700	24.7700	-0.682%	20	123	-59.629%
2025-01-22	24.9400	24.9400	24.9400	24.9400	+9.868%	1	103	-59.904%
2025-01-16	22.7000	22.7000	22.7000	22.7000	-3.404%	5	103	-55.947%
2025-01-15	23.5000	23.5000	23.5000	23.5000	-4.472%	2	100	-57.447%
2025-01-14	24.6000	24.6000	24.6000	24.6000	+2.671%	1	99	-59.350%
2025-01-13	23.9600	23.9600	23.9600	23.9600	-25.498%	1	98	-58.264%
2025-01-08	33.0500	33.0500	32.1600	32.1600	-9.536%	3	98	-68.905%
2025-01-07	37.4500	37.4500	35.5500	35.5500	+5.427%	2	98	-71.871%
2025-01-06	32.0000	34.2000	32.0000	33.7200	+50.134%	5	97	-70.344%
2024-12-31	22.1000	22.4700	22.1000	22.4600	+2.323%	10	86	-55.476%
2024-12-30	21.9500	21.9500	21.9500	21.9500	-7.384%	1	86	-54.442%
2024-12-26	23.7000	23.7000	23.7000	23.7000	-7.422%	8	85	-57.806%
2024-12-23	25.6000	25.6000	25.6000	25.6000	-4.939%	10	83	-60.938%
2024-12-17	26.9300	26.9300	26.9300	26.9300	-0.259%	2	73	-62.867%
2024-12-16	27.0000	27.0000	27.0000	27.0000	-6.897%	2	71	-62.963%
2024-12-12	28.5000	29.0000	28.5000	29.0000	-3.718%	5	71	-65.517%
2024-12-11	30.8500	30.8900	30.1200	30.1200	+1.414%	4	66	-66.799%
2024-12-10	30.5000	30.5000	29.7000	29.7000	-12.389%	4	65	-66.330%
2024-12-04	33.9000	33.9000	33.9000	33.9000	+7.008%	1	65	-70.501%
2024-12-03	32.0200	32.0200	31.0000	31.6800	-21.778%	36	64	-68.434%
2024-11-29	40.5000	40.5000	40.5000	40.5000	+1.250%	2	78	-75.309%
2024-11-27	40.0000	40.0000	40.0000	40.0000	+21.212%	1	76	-75.000%
2024-11-25	33.0000	33.0000	33.0000	33.0000	0.000%	7	76	-69.697%
2024-11-22	32.2000	33.0000	31.0000	33.0000	-7.042%	24	83	-69.697%
2024-11-21	35.1100	35.5400	35.1100	35.5000	+7.251%	5	77	-71.831%
2024-11-20	33.0000	33.1000	33.0000	33.1000	-6.761%	3	74	-69.789%
2024-11-19	35.5000	35.5000	35.5000	35.5000	+4.412%	3	71	-71.831%
2024-11-15	36.0000	36.0000	34.0000	34.0000	-22.727%	8	68	-70.588%
2024-11-12	44.0000	44.0000	44.0000	44.0000	+10.000%	1	66	-77.273%
2024-11-11	40.3000	40.3000	40.0000	40.0000	+5.820%	3	65	-75.000%
2024-11-08	35.4000	37.8000	35.4000	37.8000	+3.562%	4	62	-73.545%
2024-11-07	36.5000	36.5000	36.5000	36.5000	+2.528%	1	60	-72.603%
2024-11-06	35.6000	35.6000	35.6000	35.6000	-1.111%	5	59	-71.910%
2024-11-05	36.0000	36.0000	36.0000	36.0000	+4.348%	2	54	-72.222%
2024-11-04	34.3000	34.5000	34.3000	34.5000	0.000%	2	52	-71.014%
2024-10-31	33.9000	34.5000	33.5500	34.5000	-1.429%	27	50	-71.014%
2024-10-30	37.5000	37.5000	34.6100	35.0000	-9.794%	14	23	-71.429%
2024-10-29	38.3000	38.8000	38.0700	38.8000	-57.316%	15	10	-74.227%
2024-09-25	90.9000	90.9000	90.9000	90.9000	-17.439%	2	3	-88.999%
2024-08-21	110.1000	110.1000	110.1000	110.1000	0.000%	1	1	-90.917%

.dark-mode .YtqB5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YtqB5H{ color: #333333; background-color: white; border: 2px solid #333333; }TMDX20261218C80TMDX Dec 18 2026 80.00 Call (TMDX261218C00080000)option OPRA

TMDX20261218C80
TMDX Dec 18 2026 80.00 Call (TMDX261218C00080000)
option OPRA