Dark

TFC20250620C40
TFC Jun 20 2025 40.00 Call (TFC250620C00040000)
option OPRA

EOD

May 7, 2025

0.8500-24.107%(-0.2700)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	1.03	1.03	0.82	0.85	-24.107%	165	2,181	0.000%
2025-05-06	1.05	1.12	1.02	1.12	-3.448%	52	2,161	-24.107%
2025-05-05	1.20	1.38	1.16	1.16	-0.855%	181	2,122	-26.724%
2025-05-02	1.23	1.23	1.01	1.17	+21.875%	454	2,057	-27.350%
2025-05-01	0.94	1.01	0.91	0.96	+33.333%	71	1,922	-11.458%
2025-04-30	0.67	0.76	0.67	0.72	-31.429%	169	1,902	+18.056%
2025-04-29	0.90	1.05	0.90	1.05	+16.667%	103	1,786	-19.048%
2025-04-28	0.86	0.90	0.75	0.90	+28.571%	95	1,689	-5.556%
2025-04-25	0.72	0.74	0.70	0.70	-9.091%	266	1,640	+21.429%
2025-04-24	0.66	0.82	0.64	0.77	+20.313%	261	1,645	+10.390%
2025-04-23	0.83	1.03	0.64	0.64	+45.455%	54	1,590	+32.813%
2025-04-22	0.40	0.46	0.35	0.44	+22.222%	178	1,590	+93.182%
2025-04-21	0.37	0.48	0.32	0.36	-32.075%	140	1,435	+136.111%
2025-04-17	0.35	0.55	0.35	0.53	0.000%	81	1,315	+60.377%
2025-04-16	0.57	0.64	0.48	0.53	-18.462%	306	1,315	+60.377%
2025-04-15	0.78	0.78	0.65	0.65	-13.333%	7	1,125	+30.769%
2025-04-14	0.86	0.86	0.70	0.75	-3.846%	36	1,125	+13.333%
2025-04-11	0.72	0.79	0.72	0.78	-13.333%	72	1,151	+8.974%
2025-04-10	0.94	0.94	0.88	0.90	-37.931%	18	1,133	-5.556%
2025-04-09	0.85	1.47	0.85	1.45	+35.514%	173	1,037	-41.379%
2025-04-08	1.43	1.43	1.05	1.07	-8.547%	41	1,097	-20.561%
2025-04-07	0.89	1.30	0.88	1.17	+17.000%	548	1,123	-27.350%
2025-04-04	0.91	1.00	0.91	1.00	-19.355%	62	661	-15.000%
2025-04-03	1.61	1.61	1.22	1.24	-57.388%	70	692	-31.452%
2025-04-02	2.91	2.91	2.91	2.91	+15.020%	1	679	-70.790%
2025-04-01	2.53	2.53	2.53	2.53	-4.167%	1	680	-66.403%
2025-03-31	2.66	2.66	2.62	2.64	+11.864%	66	680	-67.803%
2025-03-28	1.34	2.56	1.34	2.36	-30.588%	60	616	-63.983%
2025-03-25	3.40	3.40	3.40	3.40	+1.493%	1	593	-75.000%
2025-03-24	3.39	3.40	3.35	3.35	+14.334%	23	592	-74.627%
2025-03-21	2.93	2.93	2.93	2.93	-3.618%	2	570	-70.990%
2025-03-20	3.15	3.15	3.04	3.04	-0.328%	12	570	-72.039%
2025-03-19	3.03	3.05	3.03	3.05	+3.390%	2	582	-72.131%
2025-03-18	2.95	2.95	2.95	2.95	-2.318%	1	582	-71.186%
2025-03-17	2.88	3.02	2.77	3.02	+8.244%	5	583	-71.854%
2025-03-14	2.50	2.79	2.50	2.79	+22.368%	82	581	-69.534%
2025-03-13	2.47	2.49	2.28	2.28	-14.925%	26	556	-62.719%
2025-03-12	2.64	2.68	2.49	2.68	-2.190%	26	556	-68.284%
2025-03-11	2.56	2.91	2.56	2.74	-6.485%	50	538	-68.978%
2025-03-10	3.25	3.25	2.66	2.93	-18.611%	97	524	-70.990%
2025-03-07	3.78	3.78	3.60	3.60	-32.075%	28	472	-76.389%
2025-03-04	5.02	5.30	5.02	5.30	-25.247%	3	471	-83.962%
2025-02-28	7.09	7.09	7.09	7.09	+0.425%	8	469	-88.011%
2025-02-13	7.06	7.06	7.06	7.06	+2.023%	1	473	-87.960%
2025-02-12	6.92	6.92	6.92	6.92	-18.107%	2	473	-87.717%
2025-02-06	8.40	8.45	8.40	8.45	+11.625%	3	473	-89.941%
2025-02-03	7.57	7.57	7.57	7.57	-4.177%	2	471	-88.771%
2025-01-31	7.90	7.90	7.90	7.90	+4.084%	2	473	-89.241%
2025-01-28	7.56	7.59	7.56	7.59	-5.125%	4	474	-88.801%
2025-01-27	8.00	8.00	8.00	8.00	+4.575%	3	473	-89.375%
2025-01-22	7.65	7.65	7.65	7.65	-12.571%	3	476	-88.889%
2025-01-21	8.80	8.80	8.75	8.75	+38.231%	31	489	-90.286%
2025-01-15	6.18	6.35	6.10	6.33	+21.731%	22	489	-86.572%
2025-01-14	5.07	5.20	4.75	5.20	+13.786%	15	494	-83.654%
2025-01-10	4.57	4.58	4.57	4.57	-9.505%	40	491	-81.400%
2025-01-08	5.05	5.05	5.05	5.05	-12.326%	3	471	-83.168%
2025-01-06	5.76	5.76	5.76	5.76	+10.983%	1	471	-85.243%
2024-12-30	4.80	5.19	4.80	5.19	+7.900%	54	471	-83.622%
2024-12-19	4.85	4.85	4.55	4.81	-10.428%	22	475	-82.328%
2024-12-18	5.37	5.37	5.37	5.37	-16.094%	44	476	-84.171%
2024-12-17	6.40	6.40	6.40	6.40	-4.762%	1	520	-86.719%
2024-12-16	6.72	6.72	6.72	6.72	-18.742%	4	524	-87.351%
2024-12-10	8.27	8.27	8.27	8.27	+6.710%	8	524	-89.722%
2024-12-03	7.75	7.75	7.75	7.75	-6.963%	1	532	-89.032%
2024-12-02	8.33	8.33	8.33	8.33	-7.444%	1	532	-89.796%
2024-11-22	8.60	9.00	8.60	9.00	+14.213%	100	532	-90.556%
2024-11-18	7.88	7.88	7.88	7.88	-12.152%	4	504	-89.213%
2024-11-13	8.97	8.97	8.97	8.97	+18.026%	10	500	-90.524%
2024-11-06	6.80	7.60	6.80	7.60	+57.025%	203	490	-88.816%
2024-10-21	4.84	4.84	4.84	4.84	-13.725%	1	599	-82.438%
2024-10-18	5.61	5.61	5.61	5.61	-9.076%	2	598	-84.848%
2024-10-15	6.40	6.40	6.17	6.17	+21.218%	5	597	-86.224%
2024-10-10	5.09	5.09	5.09	5.09	+1.597%	5	598	-83.301%
2024-10-04	5.01	5.01	5.01	5.01	+15.172%	10	603	-83.034%
2024-10-03	4.40	4.40	4.35	4.35	-11.224%	44	598	-80.460%
2024-10-01	4.75	4.90	4.75	4.90	-7.197%	101	555	-82.653%
2024-09-27	5.28	5.28	5.28	5.28	+14.783%	2	554	-83.902%
2024-09-25	4.55	4.60	4.55	4.60	-6.314%	100	554	-81.522%
2024-09-23	4.91	4.91	4.91	4.91	-8.566%	1	454	-82.688%
2024-09-20	5.37	5.37	5.37	5.37	-4.107%	26	453	-84.171%
2024-09-19	5.60	5.60	5.60	5.60	+6.667%	2	453	-84.821%
2024-09-17	5.25	5.25	5.25	5.25	-26.264%	1	453	-83.810%
2024-09-03	6.70	7.16	6.70	7.12	+7.879%	8	452	-88.062%
2024-08-28	6.60	6.60	6.60	6.60	-2.222%	9	455	-87.121%
2024-08-26	6.75	6.75	6.75	6.75	+29.063%	2	448	-87.407%
2024-08-22	5.23	5.23	5.23	5.23	-1.321%	1	450	-83.748%
2024-08-09	5.30	5.30	5.30	5.30	-14.378%	30	450	-83.962%
2024-08-01	6.19	6.19	6.19	6.19	-15.205%	40	465	-86.268%
2024-07-30	7.30	7.30	7.30	7.30	+4.585%	1	465	-88.356%
2024-07-26	6.98	6.98	6.98	6.98	+6.240%	1	464	-87.822%
2024-07-22	6.15	6.57	6.15	6.57	+18.378%	7	465	-87.062%
2024-07-19	5.57	5.57	5.55	5.55	-7.500%	30	462	-84.685%
2024-07-18	5.96	6.00	5.96	6.00	-4.000%	6	475	-85.833%
2024-07-17	6.25	6.25	6.25	6.25	+9.649%	1	471	-86.400%
2024-07-16	5.70	5.70	5.70	5.70	+16.327%	20	471	-85.088%
2024-07-15	4.80	4.90	4.80	4.90	+12.644%	15	471	-82.653%
2024-07-12	4.35	4.35	4.35	4.35	-4.396%	2	471	-80.460%
2024-07-11	4.00	4.55	4.00	4.55	+28.531%	31	472	-81.319%
2024-07-10	3.54	3.54	3.54	3.54	+5.672%	3	441	-75.989%
2024-07-09	3.30	3.35	3.30	3.35	-0.593%	2	440	-74.627%
2024-07-08	3.37	3.37	3.37	3.37	+3.692%	4	439	-74.777%
2024-07-05	3.25	3.25	3.25	3.25	-14.698%	2	439	-73.846%
2024-07-02	3.75	3.81	3.75	3.81	+3.533%	60	438	-77.690%
2024-07-01	3.60	3.68	3.60	3.68	+21.854%	21	403	-76.902%
2024-06-27	3.09	3.09	3.02	3.02	+13.534%	11	399	-71.854%
2024-06-26	2.70	2.70	2.66	2.66	-3.971%	34	389	-68.045%
2024-06-25	2.79	2.79	2.77	2.77	-6.102%	44	384	-69.314%
2024-06-24	2.84	2.95	2.84	2.95	+10.075%	6	384	-71.186%
2024-06-21	2.58	2.86	2.58	2.68	-3.249%	76	384	-68.284%
2024-06-18	2.44	2.77	2.44	2.77	-2.807%	42	314	-69.314%
2024-06-12	2.74	2.85	2.74	2.85	+26.106%	4	314	-70.175%
2024-06-11	2.18	2.26	2.18	2.26	-29.375%	3	311	-62.389%
2024-05-30	3.26	3.27	3.20	3.20	+4.575%	10	311	-73.438%
2024-05-29	3.10	3.10	3.06	3.06	-28.837%	9	304	-72.222%
2024-05-20	4.43	4.43	4.30	4.30	-3.803%	23	296	-80.233%
2024-05-13	4.47	4.47	4.47	4.47	+5.176%	5	274	-80.984%
2024-05-09	4.25	4.25	4.25	4.25	+24.633%	5	269	-80.000%
2024-05-08	4.00	4.00	3.40	3.41	-16.216%	6	264	-75.073%
2024-05-07	4.07	4.07	4.07	4.07	-3.325%	1	259	-79.115%
2024-05-06	4.18	4.21	4.17	4.21	+2.683%	7	258	-79.810%
2024-05-03	4.20	4.20	4.10	4.10	+7.895%	24	251	-79.268%
2024-05-02	3.82	3.83	3.80	3.80	-2.062%	29	239	-77.632%
2024-04-29	3.88	3.88	3.88	3.88	+3.743%	1	210	-78.093%
2024-04-25	3.74	3.74	3.74	3.74	-12.000%	30	209	-77.273%
2024-04-24	4.25	4.25	4.25	4.25	+22.832%	4	179	-80.000%
2024-04-17	3.46	3.46	3.46	3.46	+20.979%	1	177	-75.434%
2024-04-16	2.94	2.94	2.86	2.86	-16.129%	14	177	-70.280%
2024-04-11	3.41	3.41	3.41	3.41	-7.838%	1	187	-75.073%
2024-04-10	3.70	3.70	3.70	3.70	-16.854%	5	186	-77.027%
2024-04-08	4.45	4.45	4.45	4.45	+11.250%	1	186	-80.899%
2024-04-04	4.00	4.00	4.00	4.00	-2.439%	1	185	-78.750%
2024-04-03	4.10	4.10	4.10	4.10	+8.466%	1	185	-79.268%
2024-04-02	3.78	3.78	3.78	3.78	-6.203%	5	185	-77.513%
2024-03-27	4.03	4.03	4.03	4.03	+38.488%	1	180	-78.908%
2024-03-19	2.93	2.93	2.91	2.91	-1.356%	5	180	-70.790%
2024-03-15	2.95	2.95	2.95	2.95	-25.316%	10	181	-71.186%
2024-03-06	3.95	3.95	3.95	3.95	+16.176%	10	181	-78.481%
2024-03-04	3.40	3.40	3.40	3.40	+6.583%	5	171	-75.000%
2024-02-22	3.19	3.19	3.19	3.19	-8.857%	8	166	-73.354%
2024-02-16	3.50	3.50	3.50	3.50	+13.636%	10	153	-75.714%
2024-02-14	3.07	3.08	3.07	3.08	-10.725%	11	153	-72.403%
2024-02-12	3.51	3.51	3.45	3.45	+11.290%	53	152	-75.362%
2024-02-08	3.10	3.10	3.10	3.10	+1.307%	10	99	-72.581%
2024-02-07	0.76	3.06	0.76	3.06	-1.290%	31	89	-72.222%
2024-02-06	3.20	3.37	2.18	3.10	-2.208%	14	58	-72.581%
2024-02-05	3.17	3.17	3.17	3.17	-29.556%	2	51	-73.186%
2024-01-09	4.50	4.50	4.50	4.50	+5.882%	10	49	-81.111%
2024-01-08	4.07	4.25	4.07	4.25	+2.410%	6	39	-80.000%
2024-01-04	4.15	4.15	4.15	4.15	+3.491%	5	37	-79.518%
2024-01-02	4.02	4.02	4.01	4.01	+8.378%	15	37	-78.803%
2023-12-26	3.80	3.80	3.70	3.70	0.000%	2	37	-77.027%
2023-12-22	3.70	3.70	3.70	3.70	+2.778%	3	32	-77.027%
2023-12-20	3.70	3.70	3.60	3.60	-7.928%	4	32	-76.389%
2023-12-14	3.95	3.95	3.91	3.91	+64.286%	25	28	-78.261%
2023-12-01	2.35	2.38	2.35	2.38	0.000%	3	3	-64.286%

.dark-mode .L7RXjS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7RXjS{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20250620C40TFC Jun 20 2025 40.00 Call (TFC250620C00040000)option OPRA

TFC20250620C40
TFC Jun 20 2025 40.00 Call (TFC250620C00040000)
option OPRA