Dark

TFC20260918C47.5
TFC Sep 18 2026 47.50 Call (TFC260918C00047500)
option OPRA

EOD

Jul 15, 2026

5.40+3.846%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.4000	5.4000	5.4000	5.4000	+3.846%	2	1,732	0.000%
2026-07-14	5.2000	5.2000	5.2000	5.2000	+8.559%	1	1,730	+3.846%
2026-07-10	4.7900	4.7900	4.7900	4.7900	-5.149%	2	1,731	+12.735%
2026-07-07	5.0100	5.0500	5.0100	5.0500	+8.602%	2	1,733	+6.931%
2026-06-25	4.1700	4.6500	4.1700	4.6500	+10.190%	3	1,734	+16.129%
2026-06-24	3.8000	4.2200	3.8000	4.2200	+30.650%	3	1,735	+27.962%
2026-06-22	3.5000	3.5000	3.2300	3.2300	-7.714%	42	1,736	+67.183%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-7.895%	11	1,723	+54.286%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-30.275%	2	1,723	+42.105%
2026-06-12	5.4500	5.4500	5.4500	5.4500	+9.000%	1	1,723	-0.917%
2026-06-11	4.4500	5.0000	4.4100	5.0000	+16.279%	24	1,723	+8.000%
2026-06-10	4.3000	4.3000	4.3000	4.3000	+11.688%	4	1,730	+25.581%
2026-06-08	3.8800	3.9000	3.8500	3.8500	+14.925%	10	1,734	+40.260%
2026-06-02	3.3500	3.3500	3.3500	3.3500	+22.711%	1	1,739	+61.194%
2026-06-01	2.7000	2.7500	2.7000	2.7300	-11.935%	380	1,739	+97.802%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-12.676%	14	1,644	+74.194%
2026-05-27	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,644	+52.113%
2026-05-26	3.7000	3.7000	3.7000	3.7000	+19.741%	3	1,643	+45.946%
2026-05-21	3.0900	3.0900	3.0900	3.0900	-6.364%	5	1,646	+74.757%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+22.222%	13	1,646	+63.636%
2026-05-19	2.7000	2.7000	2.7000	2.7000	-3.571%	3	1,641	+100.000%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+14.286%	1	1,641	+92.857%
2026-05-15	2.5000	2.5000	2.4500	2.4500	-14.634%	2	1,641	+120.408%
2026-05-14	3.0000	3.0000	2.8700	2.8700	+0.702%	2	1,640	+88.153%
2026-05-13	2.8500	2.8500	2.8500	2.8500	-16.176%	1	1,638	+89.474%
2026-05-12	3.0000	3.4000	2.9500	3.4000	-15.000%	51	1,638	+58.824%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-7.834%	3	1,638	+35.000%
2026-05-08	4.3400	4.3400	4.3400	4.3400	-2.472%	1	1,608	+24.424%
2026-05-07	4.4400	4.5000	4.4400	4.4500	-10.822%	3	1,609	+21.348%
2026-05-06	5.0000	5.0000	4.9000	4.9900	-7.249%	956	1,608	+8.216%
2026-05-01	5.3800	5.3800	5.3800	5.3800	+4.466%	16	682	+0.372%
2026-04-30	5.1500	5.1500	5.1500	5.1500	-11.512%	2	682	+4.854%
2026-04-28	5.8200	5.8200	5.8200	5.8200	+7.778%	1	680	-7.216%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-1.818%	166	679	0.000%
2026-04-22	6.0000	6.0000	5.5000	5.5000	-8.333%	11	699	-1.818%
2026-04-21	6.0000	6.0000	6.0000	6.0000	+11.111%	40	704	-10.000%
2026-04-20	5.7000	5.7000	5.4000	5.4000	+17.391%	61	696	0.000%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-4.167%	89	696	+17.391%
2026-04-15	4.8600	4.8600	4.8000	4.8000	+3.226%	21	644	+12.500%
2026-04-13	4.5500	4.6500	4.5500	4.6500	-5.102%	5	644	+16.129%
2026-04-09	4.9000	4.9000	4.9000	4.9000	+4.255%	1	645	+10.204%
2026-04-08	4.7000	4.9000	4.7000	4.7000	+27.027%	37	645	+14.894%
2026-04-07	3.8200	3.8200	3.7000	3.7000	0.000%	13	617	+45.946%
2026-04-06	3.7500	3.7500	3.7000	3.7000	+5.714%	19	625	+45.946%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+6.061%	3	625	+54.286%
2026-04-01	3.5000	3.5000	3.3000	3.3000	+8.553%	8	625	+63.636%
2026-03-31	2.7900	3.0400	2.7400	3.0400	+20.635%	9	619	+77.632%
2026-03-30	2.7700	2.7800	2.5200	2.5200	-3.448%	33	610	+114.286%
2026-03-27	2.6500	2.7000	2.6100	2.6100	-6.452%	135	588	+106.897%
2026-03-26	2.7700	2.7900	2.6900	2.7900	-7.309%	83	635	+93.548%
2026-03-25	3.0100	3.0100	3.0100	3.0100	+2.034%	1	571	+79.402%
2026-03-24	2.9300	3.0000	2.8000	2.9500	+10.075%	24	571	+83.051%
2026-03-23	2.6800	2.6800	2.6800	2.6800	+11.203%	1	572	+101.493%
2026-03-20	2.3500	2.4300	2.3500	2.4100	+7.111%	6	572	+124.066%
2026-03-19	2.1800	2.2500	2.1800	2.2500	-16.667%	33	571	+140.000%
2026-03-17	2.9500	2.9500	2.6900	2.7000	+8.000%	12	552	+100.000%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-11.661%	2	542	+116.000%
2026-03-12	3.3000	3.3000	2.8300	2.8300	-16.519%	4	542	+90.813%
2026-03-11	3.4000	3.4500	3.3400	3.3900	+1.497%	172	541	+59.292%
2026-03-09	3.3400	3.3400	3.3400	3.3400	-14.578%	1	474	+61.677%
2026-03-06	3.6700	4.0500	3.6700	3.9100	-28.257%	22	480	+38.107%
2026-03-04	5.4500	5.4500	5.4500	5.4500	-5.546%	5	476	-0.917%
2026-03-02	5.6000	5.7700	5.6000	5.7700	+12.039%	9	481	-6.412%
2026-02-27	5.1000	5.1500	5.1000	5.1500	-21.613%	19	477	+4.854%
2026-02-26	6.5700	6.5700	6.5700	6.5700	-6.676%	5	467	-17.808%
2026-02-13	7.0400	7.0400	7.0400	7.0400	-28.817%	6	456	-23.295%
2026-02-06	9.8900	9.8900	9.8900	9.8900	+5.325%	10	456	-45.399%
2026-02-04	9.3900	9.3900	9.3900	9.3900	+18.113%	5	466	-42.492%
2026-02-03	7.9500	7.9500	7.9500	7.9500	+15.217%	1	461	-32.075%
2026-02-02	6.9000	6.9000	6.9000	6.9000	+29.213%	1	462	-21.739%
2026-01-23	5.3400	5.3400	5.3400	5.3400	-4.301%	1	463	+1.124%
2026-01-21	5.5800	5.5800	5.5800	5.5800	+3.333%	1	462	-3.226%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-6.087%	2	461	0.000%
2026-01-15	5.7500	5.7500	5.7500	5.7500	+7.276%	1	461	-6.087%
2026-01-13	5.3600	5.3600	5.3600	5.3600	-9.153%	3	460	+0.746%
2026-01-05	5.9000	5.9000	5.9000	5.9000	+12.811%	3	454	-8.475%
2026-01-02	5.2000	5.2300	5.2000	5.2300	+4.183%	4	454	+3.250%
2025-12-31	5.0200	5.0200	5.0200	5.0200	-2.524%	1	451	+7.570%
2025-12-30	5.1500	5.1500	5.1500	5.1500	-8.526%	11	451	+4.854%
2025-12-19	5.6000	5.6300	5.6000	5.6300	+0.357%	4	440	-4.085%
2025-12-18	5.7200	5.7200	5.6100	5.6100	-4.103%	4	436	-3.743%
2025-12-17	5.8600	5.8600	5.8500	5.8500	+5.978%	3	432	-7.692%
2025-12-12	5.5200	5.5200	5.5200	5.5200	+0.546%	1	435	-2.174%
2025-12-11	5.4900	5.4900	5.4900	5.4900	+27.674%	6	434	-1.639%
2025-12-08	4.3000	4.3000	4.3000	4.3000	-0.693%	1	428	+25.581%
2025-12-04	4.3300	4.3700	4.3100	4.3300	-1.367%	7	428	+24.711%
2025-12-03	3.9800	4.3900	3.9800	4.3900	+17.067%	4	431	+23.007%
2025-12-01	3.7500	3.7500	3.7500	3.7500	+10.294%	10	429	+44.000%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+5.590%	31	419	+58.824%
2025-11-10	3.1600	3.2200	3.1500	3.2200	+23.372%	7	409	+67.702%
2025-11-06	2.6600	2.6600	2.6100	2.6100	-13.000%	2	404	+106.897%
2025-10-31	3.0000	3.0000	3.0000	3.0000	0.000%	25	403	+80.000%
2025-10-27	3.0000	3.0000	3.0000	3.0000	+2.740%	5	423	+80.000%
2025-10-24	2.8700	2.9200	2.8700	2.9200	+4.286%	3	423	+84.932%
2025-10-22	2.8000	2.8000	2.8000	2.8000	+14.286%	7	423	+92.857%
2025-10-20	2.4100	2.4500	2.4100	2.4500	-2.000%	17	416	+120.408%
2025-10-15	2.5000	2.5000	2.5000	2.5000	-32.432%	5	399	+116.000%
2025-10-03	3.7000	3.7000	3.7000	3.7000	-7.500%	3	394	+45.946%
2025-09-24	3.8300	4.0000	3.8300	4.0000	+12.360%	3	394	+35.000%
2025-09-22	3.4000	3.6400	3.4000	3.5600	-6.069%	23	392	+51.685%
2025-09-19	3.7900	3.7900	3.7900	3.7900	-2.821%	1	371	+42.480%
2025-09-18	3.9000	3.9000	3.9000	3.9000	+14.706%	1	370	+38.462%
2025-09-12	3.3000	3.4500	3.3000	3.4000	-1.449%	74	370	+58.824%
2025-09-11	3.4000	3.5100	3.3500	3.4500	-7.258%	106	296	+56.522%
2025-09-09	3.7200	3.7200	3.7200	3.7200	-2.105%	1	192	+45.161%
2025-09-08	3.7000	3.8000	3.7000	3.8000	-4.040%	73	191	+42.105%
2025-09-05	4.2500	4.2500	3.9600	3.9600	-1.000%	5	132	+36.364%
2025-09-03	4.0000	4.0000	4.0000	4.0000	-2.439%	2	128	+35.000%
2025-09-02	4.1000	4.1000	4.1000	4.1000	-4.651%	3	126	+31.707%
2025-08-28	4.3000	4.3000	4.3000	4.3000	+40.984%	5	126	+25.581%
2025-08-21	3.0000	3.0500	3.0000	3.0500	+22.490%	2	126	+77.049%
2025-08-07	2.4900	2.4900	2.4900	2.4900	-7.778%	1	126	+116.867%
2025-08-06	2.6800	2.7000	2.6400	2.7000	-0.369%	22	126	+100.000%
2025-08-05	2.5800	2.7100	2.5000	2.7100	-0.733%	26	118	+99.262%
2025-08-04	2.5800	2.8100	2.5800	2.7300	-0.365%	88	121	+97.802%
2025-08-01	2.7400	2.7400	2.7400	2.7400	-6.485%	1	62	+97.080%
2025-07-31	2.9600	3.0000	2.9300	2.9300	-11.480%	6	63	+84.300%
2025-07-30	3.3100	3.3100	3.3100	3.3100	-0.898%	2	57	+63.142%
2025-07-29	3.3400	3.3400	3.3400	3.3400	-13.247%	2	59	+61.677%
2025-07-24	3.8500	3.8500	3.8500	3.8500	+10.000%	10	57	+40.260%
2025-07-17	3.5000	3.5000	3.5000	3.5000	+2.941%	6	47	+54.286%
2025-07-16	3.4000	3.4000	3.4000	3.4000	-12.821%	2	41	+58.824%
2025-07-14	3.9000	3.9000	3.9000	3.9000	0.000%	2	39	+38.462%
2025-07-11	3.9000	3.9000	3.9000	3.9000	-3.704%	19	37	+38.462%
2025-07-08	3.9500	4.1000	3.9300	4.0500	-1.460%	16	18	+33.333%
2025-07-03	4.1500	4.1500	4.1100	4.1100	+53.933%	3	1	+31.387%
2025-06-26	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	+102.247%

.dark-mode .xgSvzK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgSvzK{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918C47.5TFC Sep 18 2026 47.50 Call (TFC260918C00047500)option OPRA

TFC20260918C47.5
TFC Sep 18 2026 47.50 Call (TFC260918C00047500)
option OPRA