Dark

TFC20250620P35
TFC Jun 20 2025 35.00 Put (TFC250620P00035000)
option OPRA

EOD

May 7, 2025

0.4900+6.522%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.49	0.49	0.49	0.49	+6.522%	5	938	0.000%
2025-05-06	0.46	0.46	0.46	0.46	+6.977%	10	938	+6.522%
2025-05-05	0.43	0.43	0.39	0.43	+4.878%	30	930	+13.953%
2025-05-02	0.47	0.48	0.41	0.41	-29.310%	414	915	+19.512%
2025-05-01	0.60	0.63	0.58	0.58	-28.395%	7	880	-15.517%
2025-04-30	0.86	0.95	0.81	0.81	+30.645%	8	877	-39.506%
2025-04-29	0.71	0.71	0.58	0.62	-22.500%	70	874	-20.968%
2025-04-28	0.69	0.80	0.69	0.80	-11.111%	6	874	-38.750%
2025-04-25	1.01	1.01	0.85	0.90	0.000%	22	874	-45.556%
2025-04-24	1.05	1.05	0.90	0.90	-18.182%	57	868	-45.556%
2025-04-23	0.98	1.15	0.98	1.10	-26.667%	6	902	-55.455%
2025-04-22	1.62	1.62	1.50	1.50	-27.885%	11	903	-67.333%
2025-04-21	2.03	2.14	2.03	2.08	+30.818%	66	902	-76.442%
2025-04-17	1.74	1.78	1.51	1.59	-9.659%	275	745	-69.182%
2025-04-16	1.84	1.98	1.73	1.76	+14.286%	67	745	-72.159%
2025-04-15	1.63	1.63	1.53	1.54	-16.304%	46	698	-68.182%
2025-04-14	2.06	2.06	1.84	1.84	-27.559%	4	652	-73.370%
2025-04-11	2.80	3.15	2.50	2.54	-2.308%	130	649	-80.709%
2025-04-10	2.14	2.60	2.14	2.60	+62.500%	45	620	-81.154%
2025-04-09	3.50	3.70	1.60	1.60	-54.023%	120	617	-69.375%
2025-04-08	2.38	3.48	2.34	3.48	+7.077%	82	634	-85.920%
2025-04-07	3.45	3.45	3.10	3.25	+12.457%	154	632	-84.923%
2025-04-04	3.16	3.40	2.88	2.89	+74.096%	378	547	-83.045%
2025-04-03	1.18	1.66	1.18	1.66	+245.833%	58	693	-70.482%
2025-04-02	0.50	0.50	0.47	0.48	-11.111%	10	641	+2.083%
2025-04-01	0.54	0.54	0.54	0.54	-5.263%	5	637	-9.259%
2025-03-31	0.57	0.57	0.57	0.57	-6.557%	5	633	-14.035%
2025-03-28	0.51	0.65	0.51	0.61	+45.238%	58	628	-19.672%
2025-03-27	0.42	0.42	0.42	0.42	+7.692%	5	622	+16.667%
2025-03-26	0.39	0.39	0.39	0.39	0.000%	1	618	+25.641%
2025-03-25	0.37	0.39	0.37	0.39	-2.500%	5	617	+25.641%
2025-03-24	0.39	0.42	0.39	0.40	-33.333%	23	613	+22.500%
2025-03-21	0.60	0.60	0.60	0.60	+5.263%	8	615	-18.333%
2025-03-17	0.69	0.69	0.57	0.57	-35.955%	11	611	-14.035%
2025-03-12	1.04	1.04	0.89	0.89	-12.745%	13	601	-44.944%
2025-03-11	0.93	1.07	0.93	1.02	+2.000%	16	589	-51.961%
2025-03-10	0.79	1.09	0.79	1.00	+58.730%	90	593	-51.000%
2025-03-07	0.78	0.78	0.61	0.63	-8.696%	54	535	-22.222%
2025-03-06	0.56	0.69	0.56	0.69	+23.214%	184	534	-28.986%
2025-03-05	0.56	0.56	0.56	0.56	+24.444%	1	534	-12.500%
2025-03-04	0.51	0.55	0.45	0.45	+55.172%	128	533	+8.889%
2025-03-03	0.29	0.29	0.29	0.29	+7.407%	1	436	+68.966%
2025-02-25	0.27	0.27	0.27	0.27	+8.000%	3	436	+81.481%
2025-02-21	0.25	0.25	0.25	0.25	+25.000%	100	436	+96.000%
2025-02-20	0.20	0.20	0.20	0.20	0.000%	5	384	+145.000%
2025-02-19	0.20	0.20	0.20	0.20	+5.263%	4	384	+145.000%
2025-02-18	0.19	0.19	0.19	0.19	-24.000%	1	384	+157.895%
2025-02-12	0.25	0.25	0.25	0.25	+8.696%	50	384	+96.000%
2025-02-11	0.23	0.23	0.23	0.23	+9.524%	1	379	+113.043%
2025-02-07	0.21	0.21	0.21	0.21	0.000%	20	378	+133.333%
2025-02-06	0.21	0.21	0.20	0.21	-12.500%	6	374	+133.333%
2025-02-05	0.24	0.24	0.24	0.24	-11.111%	10	371	+104.167%
2025-02-03	0.27	0.27	0.27	0.27	+8.000%	2	366	+81.481%
2025-01-24	0.25	0.25	0.25	0.25	0.000%	10	365	+96.000%
2025-01-23	0.25	0.25	0.25	0.25	+25.000%	1	365	+96.000%
2025-01-21	0.20	0.22	0.20	0.20	-9.091%	31	365	+145.000%
2025-01-17	0.33	0.33	0.22	0.22	-48.837%	32	356	+122.727%
2025-01-16	0.43	0.43	0.43	0.43	-30.645%	1	356	+13.953%
2025-01-14	0.62	0.62	0.62	0.62	-19.481%	1	356	-20.968%
2025-01-10	0.77	0.77	0.77	0.77	+28.333%	2	355	-36.364%
2025-01-07	0.60	0.60	0.60	0.60	0.000%	1	356	-18.333%
2025-01-03	0.60	0.60	0.60	0.60	-18.919%	8	356	-18.333%
2024-12-30	0.74	0.74	0.74	0.74	+27.586%	2	353	-33.784%
2024-12-26	0.58	0.58	0.58	0.58	-17.143%	3	353	-15.517%
2024-12-23	0.70	0.70	0.70	0.70	-6.667%	3	350	-30.000%
2024-12-20	0.75	0.75	0.75	0.75	-6.250%	1	350	-34.667%
2024-12-19	0.80	0.80	0.80	0.80	+66.667%	1	350	-38.750%
2024-12-16	0.48	0.48	0.48	0.48	-7.692%	8	350	+2.083%
2024-12-13	0.52	0.52	0.52	0.52	-3.704%	10	350	-5.769%
2024-12-12	0.54	0.54	0.54	0.54	+10.204%	3	350	-9.259%
2024-11-18	0.50	0.50	0.49	0.49	-5.769%	3	347	0.000%
2024-11-15	0.58	0.58	0.52	0.52	-35.000%	14	348	-5.769%
2024-11-06	0.76	0.80	0.76	0.80	-34.426%	21	353	-38.750%
2024-11-04	1.22	1.22	1.22	1.22	+7.965%	4	363	-59.836%
2024-11-01	1.13	1.13	1.13	1.13	-5.833%	2	363	-56.637%
2024-10-25	1.18	1.20	1.18	1.20	+15.385%	4	363	-59.167%
2024-10-23	1.04	1.04	1.04	1.04	-1.887%	4	364	-52.885%
2024-10-22	1.06	1.06	1.06	1.06	-7.826%	1	360	-53.774%
2024-10-21	1.05	1.15	1.05	1.15	+13.861%	14	360	-57.391%
2024-10-17	1.01	1.01	1.01	1.01	-4.717%	20	361	-51.485%
2024-10-14	1.06	1.06	1.06	1.06	-6.195%	10	343	-53.774%
2024-10-11	1.13	1.13	1.13	1.13	-26.144%	12	333	-56.637%
2024-10-02	1.53	1.53	1.53	1.53	0.000%	10	333	-67.974%
2024-10-01	1.53	1.53	1.53	1.53	+9.286%	5	331	-67.974%
2024-09-26	1.40	1.40	1.40	1.40	+1.449%	1	331	-65.000%
2024-09-23	1.38	1.38	1.38	1.38	-11.538%	1	331	-64.493%
2024-09-13	1.56	1.56	1.56	1.56	+16.418%	2	331	-68.590%
2024-09-04	1.34	1.34	1.34	1.34	+8.943%	4	330	-63.433%
2024-08-27	1.23	1.23	1.23	1.23	-34.921%	2	331	-60.163%
2024-08-13	1.89	1.89	1.89	1.89	-4.545%	10	330	-74.074%
2024-08-08	1.98	1.98	1.98	1.98	-3.883%	10	324	-75.253%
2024-08-07	2.06	2.06	2.06	2.06	+3.000%	8	319	-76.214%
2024-08-02	2.00	2.28	2.00	2.00	+37.931%	56	314	-75.500%
2024-08-01	1.45	1.45	1.45	1.45	0.000%	2	300	-66.207%
2024-07-25	1.45	1.45	1.45	1.45	-22.043%	7	300	-66.207%
2024-07-18	1.68	1.88	1.68	1.86	-12.676%	48	294	-73.656%
2024-07-12	2.13	2.13	2.13	2.13	-25.263%	34	282	-76.995%
2024-07-05	2.80	2.87	2.80	2.85	+7.955%	22	265	-82.807%
2024-06-28	2.64	2.64	2.64	2.64	-12.871%	10	255	-81.439%
2024-06-25	3.03	3.03	3.03	3.03	-15.599%	10	250	-83.828%
2024-06-20	3.59	3.59	3.59	3.59	+2.865%	1	245	-86.351%
2024-06-05	3.49	3.49	3.49	3.49	+7.385%	1	246	-85.960%
2024-05-31	3.25	3.25	3.25	3.25	-4.412%	20	246	-84.923%
2024-05-30	3.40	3.40	3.40	3.40	+41.667%	13	237	-85.588%
2024-05-16	2.40	2.40	2.40	2.40	-5.882%	2	234	-79.583%
2024-05-15	2.52	2.55	2.52	2.55	-11.765%	320	232	-80.784%
2024-05-08	2.89	2.89	2.89	2.89	-2.365%	321	404	-83.045%
2024-05-07	2.96	2.96	2.96	2.96	-17.549%	1	119	-83.446%
2024-04-25	3.59	3.59	3.59	3.59	-4.267%	6	118	-86.351%
2024-04-22	3.75	3.75	3.75	3.75	-14.773%	6	112	-86.933%
2024-04-18	4.40	4.40	4.40	4.40	-6.383%	10	108	-88.864%
2024-04-17	4.70	4.70	4.70	4.70	+22.078%	2	98	-89.574%
2024-04-10	3.85	3.85	3.85	3.85	+4.054%	12	98	-87.273%
2024-04-05	3.70	3.70	3.70	3.70	+13.846%	44	86	-86.757%
2024-03-28	3.40	3.40	3.25	3.25	-28.571%	40	27	-84.923%
2024-03-14	4.55	4.55	4.55	4.55	+5.814%	3	27	-89.231%
2024-03-11	4.30	4.30	4.30	4.30	-11.157%	2	24	-88.605%
2024-03-01	4.80	4.84	4.80	4.84	-3.200%	4	24	-89.876%
2024-02-13	5.00	5.00	5.00	5.00	+24.069%	10	23	-90.200%
2024-01-29	4.16	4.16	4.03	4.03	-9.843%	3	13	-87.841%
2024-01-22	4.47	4.47	4.47	4.47	-4.894%	1	14	-89.038%
2024-01-19	4.70	4.70	4.70	4.70	+2.174%	2	13	-89.574%
2023-12-29	4.40	4.60	4.40	4.60	+2.222%	14	7	-89.348%
2023-12-26	4.50	4.50	4.50	4.50	-2.174%	3	7	-89.111%
2023-12-20	4.60	4.60	4.60	4.60	0.000%	2	6	-89.348%
2023-12-19	4.60	4.60	4.60	4.60	-2.128%	2	6	-89.348%
2023-12-18	4.70	4.70	4.70	4.70	-14.545%	2	6	-89.574%
2023-12-12	5.50	5.50	5.50	5.50	-11.290%	1	6	-91.091%
2023-12-05	6.20	6.20	6.20	6.20	0.000%	6	6	-92.097%

.dark-mode .Tnmhyx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tnmhyx{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20250620P35TFC Jun 20 2025 35.00 Put (TFC250620P00035000)option OPRA

TFC20250620P35
TFC Jun 20 2025 35.00 Put (TFC250620P00035000)
option OPRA