Dark

TFC20260918C50
TFC Sep 18 2026 50.00 Call (TFC260918C00050000)
option OPRA

EOD

Jul 15, 2026

3.93+19.091%(+0.63)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.8000	4.0200	3.8000	3.9300	+19.091%	13	2,909	0.000%
2026-07-14	3.6000	3.7000	3.3000	3.3000	0.000%	34	2,910	+19.091%
2026-07-13	3.0000	3.3000	3.0000	3.3000	-1.786%	18	2,916	+19.091%
2026-07-10	3.2500	3.3600	3.2500	3.3600	+10.164%	2	2,911	+16.964%
2026-07-09	2.8500	3.1000	2.8500	3.0500	+52.500%	76	2,912	+28.852%
2026-07-08	2.5000	2.5000	2.0000	2.0000	-37.107%	6	2,913	+96.500%
2026-07-07	3.1800	3.1800	3.1800	3.1800	+5.298%	1	2,912	+23.585%
2026-07-06	2.8700	3.0300	2.8700	3.0200	+7.857%	7	2,912	+30.132%
2026-07-02	3.1000	3.1000	2.8000	2.8000	+2.190%	40	2,897	+40.357%
2026-07-01	2.3000	2.8500	2.3000	2.7400	+3.396%	4	2,897	+43.431%
2026-06-29	2.7900	2.7900	2.6500	2.6500	-3.636%	11	2,895	+48.302%
2026-06-26	2.9000	2.9000	2.5200	2.7500	-3.509%	20	2,896	+42.909%
2026-06-25	2.9000	3.0000	2.8500	2.8500	+13.095%	38	2,893	+37.895%
2026-06-24	2.6000	2.7500	2.5200	2.5200	+7.234%	126	2,896	+55.952%
2026-06-23	1.9000	2.3500	1.9000	2.3500	+20.513%	36	2,906	+67.234%
2026-06-22	1.7500	2.1500	1.7500	1.9500	+7.143%	41	2,887	+101.538%
2026-06-18	2.2000	2.2000	1.8200	1.8200	+1.676%	20	2,895	+115.934%
2026-06-17	2.4900	2.6500	1.7900	1.7900	-22.174%	10	2,895	+119.553%
2026-06-16	2.1500	2.3000	2.1500	2.3000	+17.347%	33	2,895	+70.870%
2026-06-15	3.1800	3.1800	1.9600	1.9600	-48.421%	55	2,818	+100.510%
2026-06-12	4.0100	4.0100	3.8000	3.8000	+11.765%	51	2,818	+3.421%
2026-06-11	3.1000	3.4000	3.0900	3.4000	+12.957%	18	2,818	+15.588%
2026-06-10	2.6800	3.0100	2.6800	3.0100	+9.455%	11	2,818	+30.565%
2026-06-09	2.5300	2.9000	2.5300	2.7500	+1.852%	636	2,818	+42.909%
2026-06-05	2.5800	2.8000	2.5800	2.7000	+7.570%	141	2,359	+45.556%
2026-06-04	2.5100	2.5100	2.5100	2.5100	+25.500%	2	2,338	+56.574%
2026-06-02	2.1200	2.1200	2.0000	2.0000	+6.383%	6	2,338	+96.500%
2026-06-01	1.8800	1.8800	1.8800	1.8800	-6.000%	1	2,332	+109.043%
2026-05-29	1.9000	2.0000	1.9000	2.0000	0.000%	26	2,331	+96.500%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-13.043%	1	2,307	+96.500%
2026-05-27	2.4000	2.4000	2.3000	2.3000	0.000%	26	2,307	+70.870%
2026-05-26	2.4300	2.5000	2.3000	2.3000	+4.545%	47	2,325	+70.870%
2026-05-22	2.2000	2.2000	2.2000	2.2000	+12.821%	1	2,300	+78.636%
2026-05-21	2.0000	2.0000	1.9500	1.9500	-2.500%	30	2,300	+101.538%
2026-05-20	1.9500	2.1000	1.9500	2.0000	+14.286%	7	2,300	+96.500%
2026-05-19	1.7000	1.7500	1.6500	1.7500	0.000%	5	2,266	+124.571%
2026-05-18	1.7500	1.7500	1.6900	1.7500	+6.061%	9	2,266	+124.571%
2026-05-15	1.7000	1.7300	1.4800	1.6500	-7.821%	27	2,266	+138.182%
2026-05-14	1.8500	1.8600	1.7900	1.7900	+7.831%	6	2,230	+119.553%
2026-05-13	1.7500	1.7500	1.6600	1.6600	-22.791%	6	2,230	+136.747%
2026-05-12	1.9000	2.1500	1.8900	2.1500	-2.273%	11	2,230	+82.791%
2026-05-11	2.2500	2.3000	2.1000	2.2000	-21.429%	167	2,230	+78.636%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-9.677%	1	2,389	+40.357%
2026-05-07	3.1000	3.1000	3.1000	3.1000	-10.405%	1	2,389	+26.774%
2026-05-06	3.4000	3.4600	3.4000	3.4600	+15.333%	3	2,389	+13.584%
2026-05-05	2.8000	3.0000	2.8000	3.0000	+3.806%	14	2,388	+31.000%
2026-05-04	3.2000	3.2000	2.8600	2.8900	-21.680%	20	2,377	+35.986%
2026-05-01	3.5800	3.7000	3.5500	3.6900	-7.750%	10	2,381	+6.504%
2026-04-28	4.0000	4.0000	4.0000	4.0000	-2.439%	3	2,381	-1.750%
2026-04-27	4.2300	4.2300	4.1000	4.1000	+7.050%	288	2,384	-4.146%
2026-04-24	4.0000	4.0000	3.8300	3.8300	-6.585%	25	2,392	+2.611%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+2.500%	24	2,390	-4.146%
2026-04-22	4.2300	4.3000	3.9000	4.0000	-1.235%	55	2,389	-1.750%
2026-04-21	4.0500	4.0500	4.0500	4.0500	+8.871%	2	2,340	-2.963%
2026-04-20	4.0000	4.0000	3.7200	3.7200	+2.479%	15	2,338	+5.645%
2026-04-17	3.3800	3.8500	3.3800	3.6300	+12.384%	29	2,337	+8.264%
2026-04-16	3.3000	3.3000	3.0700	3.2300	-7.714%	55	2,334	+21.672%
2026-04-15	3.4000	3.5600	3.4000	3.5000	+3.858%	14	2,307	+12.286%
2026-04-14	3.4900	3.4900	3.3700	3.3700	+8.710%	6	2,300	+16.617%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-8.824%	10	2,295	+26.774%
2026-04-10	3.8000	3.8000	3.4000	3.4000	-15.000%	4	2,285	+15.588%
2026-04-09	3.4000	4.0900	3.4000	4.0000	+23.457%	46	2,282	-1.750%
2026-04-08	3.3000	3.4000	3.2000	3.2400	+13.684%	18	2,284	+21.296%
2026-04-07	2.6000	2.8500	2.6000	2.8500	+10.465%	4	2,275	+37.895%
2026-04-06	2.4500	2.6600	2.4500	2.5800	+10.730%	91	2,279	+52.326%
2026-04-02	2.1000	2.3300	2.1000	2.3300	-2.917%	34	2,217	+68.670%
2026-04-01	2.3500	2.5000	2.2600	2.4000	+14.833%	53	2,217	+63.750%
2026-03-31	1.8600	2.1000	1.7100	2.0900	+19.429%	22	2,217	+88.038%
2026-03-30	1.8200	1.8200	1.7500	1.7500	-2.235%	40	2,203	+124.571%
2026-03-27	1.7500	1.7900	1.7500	1.7900	-3.243%	30	2,167	+119.553%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-3.141%	1	2,191	+112.432%
2026-03-25	1.9800	2.1300	1.9000	1.9100	-4.020%	15	2,190	+105.759%
2026-03-24	1.7300	2.0000	1.7300	1.9900	+9.341%	11	2,175	+97.487%
2026-03-23	1.7500	1.9600	1.7400	1.8200	+15.924%	188	2,164	+115.934%
2026-03-20	1.5300	1.6300	1.5300	1.5700	+4.667%	27	2,023	+150.318%
2026-03-19	1.4400	1.5000	1.4400	1.5000	-11.765%	23	2,002	+162.000%
2026-03-18	1.6000	1.7000	1.6000	1.7000	-9.574%	13	1,989	+131.176%
2026-03-17	1.8800	1.8800	1.6800	1.8800	+2.732%	170	1,976	+109.043%
2026-03-16	1.7900	1.8300	1.7900	1.8300	+2.235%	19	1,806	+114.754%
2026-03-13	1.9000	2.0000	1.6900	1.7900	-11.386%	237	1,787	+119.553%
2026-03-12	2.0800	2.0800	1.8600	2.0200	-19.200%	70	1,556	+94.554%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-15.254%	4	1,496	+57.200%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+17.063%	4	1,492	+33.220%
2026-03-09	2.4000	2.5400	2.4000	2.5200	-11.268%	12	1,489	+55.952%
2026-03-06	2.7300	2.9000	2.5100	2.8400	-15.224%	131	1,501	+38.380%
2026-03-05	3.6000	3.6000	3.3500	3.3500	-17.079%	6	1,496	+17.313%
2026-03-04	4.0000	4.0600	4.0000	4.0400	+3.061%	5	1,493	-2.723%
2026-03-03	3.9200	3.9200	3.9200	3.9200	-11.512%	1	1,489	+0.255%
2026-03-02	4.3900	4.5000	4.3900	4.4300	+18.133%	13	1,488	-11.287%
2026-02-27	4.6900	4.6900	3.7500	3.7500	0.000%	326	1,484	+4.800%
2026-02-24	4.1200	4.1200	3.7500	3.7500	-34.441%	103	1,299	+4.800%
2026-02-18	5.7200	5.7200	5.7200	5.7200	+4.954%	2	1,196	-31.294%
2026-02-13	5.4500	5.4500	5.4500	5.4500	-1.447%	2	1,193	-27.890%
2026-02-12	6.9500	6.9500	5.5300	5.5300	-19.739%	4	1,193	-28.933%
2026-02-10	6.9000	6.9000	6.8900	6.8900	-11.667%	65	1,196	-42.961%
2026-02-06	7.9100	7.9100	7.8000	7.8000	+4.698%	11	1,131	-49.615%
2026-02-04	7.4500	7.4500	7.4500	7.4500	+18.442%	1	1,137	-47.248%
2026-02-03	6.2700	6.2900	6.2700	6.2900	+49.762%	30	1,138	-37.520%
2026-01-27	4.1000	4.2000	4.1000	4.2000	-2.098%	13	1,168	-6.429%
2026-01-22	4.2000	4.2900	4.2000	4.2900	+5.926%	4	1,176	-8.392%
2026-01-21	3.8600	4.0500	3.8600	4.0500	+1.250%	5	1,172	-2.963%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-4.762%	2	1,166	-1.750%
2026-01-15	4.2000	4.2000	4.2000	4.2000	-4.545%	6	1,166	-6.429%
2026-01-13	4.4000	4.4000	4.4000	4.4000	+17.333%	5	1,160	-10.682%
2026-01-12	4.1500	4.1500	3.7500	3.7500	-12.383%	17	1,155	+4.800%
2026-01-09	4.5100	4.5100	4.2800	4.2800	-4.889%	19	1,141	-8.178%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,124	-12.667%
2026-01-07	4.3500	4.4000	4.3500	4.4000	0.000%	31	1,123	-10.682%
2026-01-06	4.2500	4.4000	4.2500	4.4000	+15.789%	40	1,123	-10.682%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-2.813%	10	1,083	+3.421%
2025-12-29	3.9100	3.9100	3.9100	3.9100	-11.136%	6	1,089	+0.512%
2025-12-22	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,083	-10.682%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-3.409%	1	1,083	-7.529%
2025-12-11	4.4000	4.4000	4.4000	4.4000	+23.944%	2	1,084	-10.682%
2025-12-10	3.5500	3.5500	3.5500	3.5500	+3.499%	16	1,086	+10.704%
2025-12-09	3.3700	3.4300	3.3700	3.4300	+17.065%	4	1,102	+14.577%
2025-12-08	3.0500	3.0500	2.9300	2.9300	-6.090%	2	1,104	+34.130%
2025-12-05	3.0800	3.1200	3.0800	3.1200	+0.971%	7	1,102	+25.962%
2025-12-04	3.0900	3.0900	3.0900	3.0900	+13.187%	1	1,095	+27.184%
2025-11-26	2.7300	2.7300	2.7300	2.7300	-0.365%	2	1,092	+43.956%
2025-11-25	2.7500	2.7500	2.7400	2.7400	+15.612%	9	1,092	+43.431%
2025-11-24	2.5400	2.5400	2.3700	2.3700	+7.727%	10	1,091	+65.823%
2025-11-19	2.2000	2.2000	2.2000	2.2000	-2.655%	20	1,086	+78.636%
2025-11-14	2.2600	2.2600	2.2600	2.2600	-12.062%	16	1,066	+73.894%
2025-11-12	2.5500	2.5700	2.4600	2.5700	+7.083%	121	1,052	+52.918%
2025-11-11	2.2000	2.4000	2.2000	2.4000	+6.667%	12	934	+63.750%
2025-10-30	2.2500	2.2500	2.2500	2.2500	+11.386%	5	934	+74.667%
2025-10-29	2.0200	2.0200	2.0200	2.0200	+12.222%	1	929	+94.554%
2025-10-20	1.8000	1.8000	1.8000	1.8000	-1.099%	10	928	+118.333%
2025-10-17	1.8200	1.8200	1.8200	1.8200	+14.465%	4	918	+115.934%
2025-10-16	1.5900	1.5900	1.5900	1.5900	+0.633%	1	914	+147.170%
2025-10-13	1.5800	1.5800	1.5800	1.5800	-34.979%	20	915	+148.734%
2025-09-30	2.4300	2.4300	2.4300	2.4300	-8.989%	50	895	+61.728%
2025-09-25	2.6700	2.6700	2.6700	2.6700	-2.198%	567	895	+47.191%
2025-09-24	2.7300	2.7300	2.7300	2.7300	+16.170%	3	328	+43.956%
2025-09-15	2.3500	2.3500	2.3500	2.3500	-5.242%	1	325	+67.234%
2025-09-12	2.3600	2.4800	2.3600	2.4800	-8.824%	18	326	+58.468%
2025-09-09	2.9200	2.9200	2.6600	2.7200	-12.258%	5	308	+44.485%
2025-09-05	3.2000	3.2000	3.1000	3.1000	+4.730%	5	305	+26.774%
2025-09-03	2.9800	2.9800	2.9600	2.9600	-8.923%	3	300	+32.770%
2025-08-28	3.2500	3.2500	3.2500	3.2500	+1.881%	4	297	+20.923%
2025-08-27	3.1900	3.1900	3.1900	3.1900	+27.600%	1	293	+23.197%
2025-08-14	2.4000	2.5000	2.4000	2.5000	-1.961%	2	292	+57.200%
2025-08-13	2.5500	2.5500	2.5500	2.5500	+13.333%	154	292	+54.118%
2025-08-12	2.2500	2.2500	2.2500	2.2500	+14.213%	1	138	+74.667%
2025-08-11	2.0100	2.0100	1.8800	1.9700	-7.944%	10	137	+99.492%
2025-07-31	2.1500	2.1500	2.1400	2.1400	-10.833%	3	129	+83.645%
2025-07-18	2.2900	2.4000	2.2900	2.4000	-7.692%	50	126	+63.750%
2025-07-02	2.5300	2.6000	2.5300	2.6000	+23.223%	66	76	+51.154%
2025-06-30	2.1100	2.1100	2.1100	2.1100	+19.886%	10	11	+86.256%
2025-06-09	1.7600	1.7600	1.7600	1.7600	+22.222%	1	1	+123.295%
2025-06-03	1.4400	1.4400	1.4400	1.4400	0.000%	1	1	+172.917%

.dark-mode .D3nGbk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3nGbk{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918C50TFC Sep 18 2026 50.00 Call (TFC260918C00050000)option OPRA

TFC20260918C50
TFC Sep 18 2026 50.00 Call (TFC260918C00050000)
option OPRA