Dark

TFC20250620P40
TFC Jun 20 2025 40.00 Put (TFC250620P00040000)
option OPRA

EOD

May 7, 2025

2.26+1.802%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	2.26	2.26	2.26	2.26	+1.802%	1	1,036	0.000%
2025-05-06	2.30	2.30	2.14	2.22	+10.448%	17	1,036	+1.802%
2025-05-05	2.15	2.15	1.80	2.01	-1.471%	49	1,037	+12.438%
2025-05-02	2.32	2.32	2.04	2.04	-19.368%	4	1,011	+10.784%
2025-05-01	2.53	2.53	2.53	2.53	-22.154%	1	1,010	-10.672%
2025-04-30	3.25	3.25	3.25	3.25	+32.653%	30	1,010	-30.462%
2025-04-29	2.45	2.45	2.45	2.45	-15.517%	1	1,010	-7.755%
2025-04-23	2.90	2.90	2.90	2.90	-38.947%	1	1,009	-22.069%
2025-04-17	4.80	4.80	4.75	4.75	-20.833%	4	1,006	-52.421%
2025-04-11	6.00	6.00	6.00	6.00	+50.000%	2	1,006	-62.333%
2025-04-09	4.50	4.50	4.00	4.00	-33.884%	53	1,006	-43.500%
2025-04-07	6.00	6.05	6.00	6.05	-9.023%	3	1,023	-62.645%
2025-04-04	6.70	7.02	6.41	6.65	+75.000%	90	1,021	-66.015%
2025-04-03	3.15	3.80	3.15	3.80	+115.909%	40	1,032	-40.526%
2025-04-02	1.71	1.76	1.71	1.76	0.000%	5	1,057	+28.409%
2025-04-01	1.77	1.79	1.76	1.76	-5.376%	6	1,057	+28.409%
2025-03-31	2.10	2.17	1.86	1.86	-10.577%	96	1,053	+21.505%
2025-03-28	1.97	2.10	1.97	2.08	+28.395%	144	1,056	+8.654%
2025-03-27	1.48	1.62	1.46	1.62	+18.248%	7	1,003	+39.506%
2025-03-26	1.17	1.37	1.17	1.37	+6.202%	12	1,006	+64.964%
2025-03-25	1.36	1.37	1.28	1.29	-5.147%	21	998	+75.194%
2025-03-24	1.30	1.40	1.30	1.36	-21.387%	9	979	+66.176%
2025-03-21	1.82	1.82	1.60	1.73	+2.367%	264	971	+30.636%
2025-03-19	1.88	1.88	1.65	1.69	-19.139%	38	849	+33.728%
2025-03-18	1.99	2.09	1.97	2.09	+6.091%	29	853	+8.134%
2025-03-17	1.98	1.98	1.97	1.97	-18.257%	6	849	+14.721%
2025-03-14	2.41	2.41	2.41	2.41	-11.397%	10	851	-6.224%
2025-03-13	2.72	2.72	2.72	2.72	+8.367%	5	851	-16.912%
2025-03-12	2.59	2.80	2.50	2.51	-0.397%	17	851	-9.960%
2025-03-11	2.50	2.75	2.50	2.52	-2.326%	21	847	-10.317%
2025-03-10	2.20	2.60	2.20	2.58	+38.710%	300	842	-12.403%
2025-03-07	2.15	2.25	1.81	1.86	+3.911%	36	757	+21.505%
2025-03-06	1.83	1.95	1.67	1.79	+24.306%	190	751	+26.257%
2025-03-05	1.31	1.44	1.31	1.44	+6.667%	21	770	+56.944%
2025-03-04	1.19	1.45	1.07	1.35	+70.886%	118	769	+67.407%
2025-03-03	0.72	0.79	0.72	0.79	+11.268%	4	777	+186.076%
2025-02-28	0.71	0.71	0.71	0.71	-5.333%	2	777	+218.310%
2025-02-27	0.75	0.75	0.75	0.75	+5.634%	1	776	+201.333%
2025-02-24	0.81	0.81	0.71	0.71	+26.786%	22	776	+218.310%
2025-02-19	0.56	0.56	0.56	0.56	0.000%	34	794	+303.571%
2025-02-18	0.56	0.56	0.56	0.56	-21.127%	1	760	+303.571%
2025-02-13	0.71	0.71	0.71	0.71	-12.346%	2	761	+218.310%
2025-02-12	0.78	0.82	0.78	0.81	+32.787%	12	761	+179.012%
2025-02-11	0.62	0.64	0.61	0.61	-6.154%	101	760	+270.492%
2025-02-10	0.65	0.65	0.65	0.65	+6.557%	10	660	+247.692%
2025-02-07	0.55	0.61	0.55	0.61	+7.018%	126	650	+270.492%
2025-02-06	0.55	0.57	0.55	0.57	-12.308%	106	626	+296.491%
2025-01-31	0.53	0.65	0.53	0.65	+18.182%	28	521	+247.692%
2025-01-30	0.56	0.56	0.55	0.55	-21.429%	5	518	+310.909%
2025-01-28	0.70	0.70	0.70	0.70	+6.061%	2	520	+222.857%
2025-01-27	0.66	0.66	0.66	0.66	+4.762%	1	518	+242.424%
2025-01-24	0.63	0.63	0.63	0.63	-8.696%	26	517	+258.730%
2025-01-23	0.64	0.69	0.64	0.69	-6.757%	4	505	+227.536%
2025-01-22	0.65	0.74	0.62	0.74	+25.424%	159	505	+205.405%
2025-01-21	0.47	0.59	0.47	0.59	-4.839%	27	382	+283.051%
2025-01-17	0.64	0.70	0.62	0.62	-45.614%	34	371	+264.516%
2025-01-15	1.17	1.17	1.14	1.14	-16.176%	14	371	+98.246%
2025-01-06	1.36	1.36	1.36	1.36	-21.839%	1	363	+66.176%
2024-12-31	1.75	1.75	1.74	1.74	0.000%	5	359	+29.885%
2024-12-30	1.74	1.74	1.74	1.74	+4.819%	4	359	+29.885%
2024-12-27	1.73	1.73	1.66	1.66	-6.742%	62	355	+36.145%
2024-12-23	1.85	1.85	1.75	1.78	-5.319%	110	325	+26.966%
2024-12-20	1.88	1.88	1.88	1.88	-3.590%	1	231	+20.213%
2024-12-19	2.03	2.03	1.95	1.95	+21.875%	3	232	+15.897%
2024-12-18	1.40	1.60	1.40	1.60	+56.863%	7	232	+41.250%
2024-12-10	1.02	1.02	1.02	1.02	0.000%	1	226	+121.569%
2024-12-09	1.02	1.02	1.02	1.02	+2.000%	2	225	+121.569%
2024-11-26	1.00	1.00	1.00	1.00	-9.091%	1	226	+126.000%
2024-11-22	1.10	1.10	1.10	1.10	-5.983%	20	226	+105.455%
2024-11-18	1.22	1.22	1.16	1.17	-10.000%	11	236	+93.162%
2024-11-14	1.30	1.30	1.30	1.30	+1.563%	20	226	+73.846%
2024-11-12	1.28	1.28	1.28	1.28	-3.030%	3	206	+76.563%
2024-11-11	1.40	1.40	1.32	1.32	-5.036%	12	207	+71.212%
2024-11-06	1.39	1.39	1.39	1.39	-48.708%	2	202	+62.590%
2024-11-05	2.73	2.73	2.71	2.71	+6.693%	2	200	-16.605%
2024-11-01	2.54	2.54	2.54	2.54	+9.483%	2	198	-11.024%
2024-10-23	2.22	2.36	2.22	2.32	-7.570%	37	197	-2.586%
2024-10-21	2.55	2.60	2.51	2.51	+11.556%	21	184	-9.960%
2024-10-18	2.25	2.25	2.25	2.25	-6.250%	4	164	+0.444%
2024-10-11	2.52	2.52	2.40	2.40	-12.409%	36	162	-5.833%
2024-10-10	2.71	2.74	2.71	2.74	+0.735%	8	158	-17.518%
2024-10-09	2.72	2.72	2.72	2.72	-5.882%	30	157	-16.912%
2024-10-08	2.89	2.89	2.89	2.89	-8.254%	1	129	-21.799%
2024-10-01	3.15	3.15	3.15	3.15	+7.509%	40	129	-28.254%
2024-09-20	2.93	2.93	2.93	2.93	+1.384%	10	129	-22.867%
2024-09-05	2.89	2.89	2.89	2.89	+14.229%	10	124	-21.799%
2024-09-03	2.59	2.59	2.52	2.53	-17.049%	5	114	-10.672%
2024-08-22	3.05	3.05	3.05	3.05	+2.694%	1	116	-25.902%
2024-08-20	2.97	2.97	2.97	2.97	-19.293%	8	117	-23.906%
2024-08-07	3.68	3.68	3.68	3.68	+8.235%	1	109	-38.587%
2024-08-02	3.40	3.40	3.40	3.40	+9.677%	6	108	-33.529%
2024-08-01	3.00	3.10	3.00	3.10	+18.321%	10	108	-27.097%
2024-07-30	2.62	2.62	2.62	2.62	-4.727%	1	98	-13.740%
2024-07-29	2.75	2.75	2.75	2.75	-14.063%	1	97	-17.818%
2024-07-17	3.25	3.30	3.15	3.20	-5.605%	40	96	-29.375%
2024-07-16	3.39	3.39	3.39	3.39	-23.476%	1	56	-33.333%
2024-07-02	4.43	4.43	4.43	4.43	-3.696%	2	56	-48.984%
2024-07-01	4.60	4.60	4.60	4.60	-4.167%	1	56	-50.870%
2024-05-22	4.80	4.80	4.80	4.80	+11.628%	1	56	-52.917%
2024-05-17	4.30	4.30	4.30	4.30	+5.911%	2	56	-47.442%
2024-05-08	4.05	4.06	4.05	4.06	-15.417%	5	57	-44.335%
2024-05-07	4.80	4.80	4.80	4.80	-13.514%	2	52	-52.917%
2024-04-24	5.55	5.55	5.55	5.55	-3.478%	1	50	-59.279%
2024-04-23	5.75	5.75	5.75	5.75	-16.667%	49	49	-60.696%
2024-04-19	6.90	6.90	6.90	6.90	+18.557%	1	4	-67.246%
2024-04-01	5.82	5.82	5.82	5.82	-6.280%	1	5	-61.168%
2024-03-25	6.15	6.21	6.15	6.21	-13.750%	2	6	-63.607%
2024-03-04	7.20	7.20	7.20	7.20	-6.736%	1	5	-68.611%
2024-02-28	7.72	7.72	7.72	7.72	+16.090%	1	4	-70.725%
2024-01-31	6.65	6.65	6.65	6.65	+1.838%	1	3	-66.015%
2024-01-29	6.53	6.53	6.53	6.53	-6.313%	1	2	-65.391%
2024-01-22	6.97	6.97	6.97	6.97	-1.831%	1	3	-67.575%
2023-12-19	7.10	7.10	7.10	7.10	0.000%	2	2	-68.169%

.dark-mode .fVzBGr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVzBGr{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20250620P40TFC Jun 20 2025 40.00 Put (TFC250620P00040000)option OPRA

TFC20250620P40
TFC Jun 20 2025 40.00 Put (TFC250620P00040000)
option OPRA