Dark

TFC20260918C52.5
TFC Sep 18 2026 52.50 Call (TFC260918C00052500)
option OPRA

EOD

Jul 15, 2026

2.40+30.435%(+0.56)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.0900	2.4000	2.0900	2.4000	+30.435%	32	2,847	0.000%
2026-07-14	2.0500	2.2000	1.8400	1.8400	-5.155%	27	2,864	+30.435%
2026-07-13	1.9000	1.9400	1.9000	1.9400	-3.000%	10	2,851	+23.711%
2026-07-10	1.9000	2.0000	1.9000	2.0000	+17.647%	8	2,849	+20.000%
2026-07-09	1.1000	1.7000	1.1000	1.7000	+54.545%	18	2,841	+41.176%
2026-07-08	1.3500	1.3500	1.0800	1.1000	-42.105%	76	2,824	+118.182%
2026-07-07	2.0000	2.0000	1.8000	1.9000	+8.571%	44	2,871	+26.316%
2026-07-06	1.5700	1.7500	1.5700	1.7500	+6.061%	4	2,850	+37.143%
2026-07-02	1.6500	1.6500	1.6500	1.6500	0.000%	3	2,844	+45.455%
2026-07-01	1.6500	1.6500	1.6500	1.6500	+22.222%	2	2,844	+45.455%
2026-06-30	1.4000	1.4000	1.3500	1.3500	-7.534%	15	2,842	+77.778%
2026-06-29	1.5500	1.5500	1.4600	1.4600	-5.806%	15	2,831	+64.384%
2026-06-26	1.5500	1.5500	1.5000	1.5500	-8.824%	6	2,843	+54.839%
2026-06-25	1.4700	1.9000	1.4700	1.7000	+9.677%	31	2,840	+41.176%
2026-06-24	1.4500	1.6200	1.4500	1.5500	+14.815%	23	2,816	+54.839%
2026-06-23	1.1000	1.3500	1.1000	1.3500	+17.391%	60	2,805	+77.778%
2026-06-22	1.1600	1.2000	1.1000	1.1500	+13.861%	17	2,751	+108.696%
2026-06-18	1.1500	1.1500	1.0100	1.0100	-27.857%	38	2,696	+137.624%
2026-06-17	1.4500	1.5000	1.4000	1.4000	+7.692%	42	2,696	+71.429%
2026-06-16	1.3500	1.4100	1.3000	1.3000	-10.345%	29	2,696	+84.615%
2026-06-15	2.3900	2.3900	1.4500	1.4500	-42.000%	8	2,704	+65.517%
2026-06-12	2.2500	2.5000	2.2500	2.5000	+31.579%	10	2,704	-4.000%
2026-06-11	1.9200	2.0000	1.8600	1.9000	+2.703%	58	2,704	+26.316%
2026-06-10	1.8600	1.8600	1.8500	1.8500	+25.850%	6	2,700	+29.730%
2026-06-08	1.4200	1.4700	1.4200	1.4700	-9.259%	16	2,694	+63.265%
2026-06-05	1.7800	1.7800	1.6200	1.6200	+5.882%	7	2,686	+48.148%
2026-06-04	1.5000	1.5300	1.5000	1.5300	+45.714%	16	2,679	+56.863%
2026-06-03	0.9800	1.0500	0.9800	1.0500	-7.895%	33	2,669	+128.571%
2026-06-02	1.1400	1.1400	1.1400	1.1400	+20.000%	3	2,642	+110.526%
2026-06-01	1.0000	1.0000	0.9500	0.9500	-17.391%	76	2,644	+152.632%
2026-05-29	1.0800	1.1500	1.0800	1.1500	+4.545%	7	2,671	+108.696%
2026-05-28	1.2500	1.2500	1.0500	1.1000	-15.385%	5	2,676	+118.182%
2026-05-27	1.5500	1.5500	1.3000	1.3000	-7.143%	31	2,680	+84.615%
2026-05-26	1.5000	1.5000	1.4000	1.4000	+1.449%	18	2,676	+71.429%
2026-05-22	1.2600	1.3800	1.2600	1.3800	+10.400%	15	2,679	+73.913%
2026-05-21	1.1900	1.2500	1.0500	1.2500	0.000%	123	2,664	+92.000%
2026-05-20	1.2000	1.2500	1.2000	1.2500	+25.000%	9	2,664	+92.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	0.000%	3	2,630	+140.000%
2026-05-18	1.0000	1.0400	1.0000	1.0000	+17.647%	12	2,630	+140.000%
2026-05-15	0.9500	0.9500	0.8500	0.8500	-15.000%	9	2,630	+182.353%
2026-05-14	1.0000	1.0500	1.0000	1.0000	+11.111%	1,342	2,626	+140.000%
2026-05-13	1.1300	1.1300	0.9000	0.9000	-21.739%	13	2,355	+166.667%
2026-05-12	1.1900	1.2800	1.0500	1.1500	-14.815%	50	2,355	+108.696%
2026-05-11	1.4500	1.4500	1.3500	1.3500	-20.588%	21	2,355	+77.778%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-5.556%	1	2,370	+41.176%
2026-05-07	1.8100	1.8200	1.8000	1.8000	-15.888%	532	2,369	+33.333%
2026-05-06	2.2000	2.2000	2.1400	2.1400	+14.439%	19	1,857	+12.150%
2026-05-05	1.7000	1.8700	1.6500	1.8700	+6.857%	127	1,838	+28.342%
2026-05-04	2.1700	2.1700	1.7500	1.7500	-25.532%	216	1,731	+37.143%
2026-05-01	2.4300	2.4500	2.3500	2.3500	-11.321%	88	1,446	+2.128%
2026-04-30	2.1000	2.6500	2.1000	2.6500	+14.224%	3	1,446	-9.434%
2026-04-29	2.5000	2.5000	2.3200	2.3200	-17.143%	25	1,443	+3.448%
2026-04-28	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,439	-14.286%
2026-04-27	2.7500	2.8500	2.7500	2.8000	+13.360%	12	1,439	-14.286%
2026-04-24	2.6000	2.6600	2.4700	2.4700	-6.084%	53	1,432	-2.834%
2026-04-23	2.7000	2.8500	2.6300	2.6300	-0.755%	57	1,382	-8.745%
2026-04-22	3.0000	3.0000	2.6500	2.6500	-3.636%	12	1,365	-9.434%
2026-04-21	2.7000	2.7500	2.7000	2.7500	+10.000%	46	1,361	-12.727%
2026-04-20	2.6000	2.6000	2.5000	2.5000	-7.407%	10	1,361	-4.000%
2026-04-17	2.3500	2.7000	2.3500	2.7000	+25.581%	6	1,356	-11.111%
2026-04-16	2.0800	2.1500	2.0800	2.1500	-1.376%	15	1,352	+11.628%
2026-04-15	2.2000	2.2000	2.1800	2.1800	-6.838%	2	1,349	+10.092%
2026-04-14	2.2000	2.3400	2.2000	2.3400	+4.000%	12	1,349	+2.564%
2026-04-13	2.1000	2.2500	2.0500	2.2500	-8.163%	32	1,344	+6.667%
2026-04-10	2.5500	2.5500	2.4500	2.4500	-10.909%	32	1,315	-2.041%
2026-04-09	2.2000	2.7500	2.2000	2.7500	+16.525%	277	1,317	-12.727%
2026-04-08	2.0000	2.3600	2.0000	2.3600	+43.030%	31	1,063	+1.695%
2026-04-06	1.5500	1.7000	1.5500	1.6500	+6.452%	256	1,043	+45.455%
2026-04-02	1.5000	1.5500	1.5000	1.5500	+10.714%	5	838	+54.839%
2026-04-01	1.5700	1.5900	1.4000	1.4000	+12.000%	24	838	+71.429%
2026-03-31	1.2500	1.2500	1.1400	1.2500	+14.679%	15	818	+92.000%
2026-03-30	1.1500	1.2100	1.0900	1.0900	-12.097%	39	810	+120.183%
2026-03-27	1.1600	1.2400	1.1500	1.2400	+0.813%	8	778	+93.548%
2026-03-25	1.2000	1.2300	1.2000	1.2300	-4.651%	21	777	+95.122%
2026-03-24	1.0500	1.2900	1.0500	1.2900	+5.738%	13	757	+86.047%
2026-03-23	1.2100	1.2300	1.0000	1.2200	+22.000%	11	746	+96.721%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+2.041%	2	735	+140.000%
2026-03-19	0.9600	0.9800	0.9600	0.9800	-7.547%	38	733	+144.898%
2026-03-18	1.1000	1.1000	1.0600	1.0600	-7.826%	5	695	+126.415%
2026-03-17	1.2000	1.2000	1.1500	1.1500	-9.449%	18	690	+108.696%
2026-03-16	1.3500	1.3500	1.2700	1.2700	+7.627%	3	673	+88.976%
2026-03-13	1.3400	1.3700	1.1500	1.1800	-13.235%	48	671	+103.390%
2026-03-12	1.2900	1.3700	1.2900	1.3600	-33.005%	48	635	+76.471%
2026-03-10	2.0300	2.0500	2.0300	2.0300	+4.639%	15	625	+18.227%
2026-03-09	1.6000	1.9500	1.6000	1.9400	-2.020%	22	610	+23.711%
2026-03-06	1.9000	2.0100	1.9000	1.9800	-19.838%	15	592	+21.212%
2026-03-05	2.4000	2.5400	2.4000	2.4700	-6.792%	8	577	-2.834%
2026-03-03	2.6500	2.6500	2.6500	2.6500	-20.420%	2	572	-9.434%
2026-03-02	3.3300	3.3300	3.3300	3.3300	+21.091%	6	572	-27.928%
2026-02-27	2.7500	2.7500	2.7500	2.7500	-24.451%	1	566	-12.727%
2026-02-26	3.6400	3.6400	3.6400	3.6400	+10.303%	1	566	-34.066%
2026-02-25	3.3000	3.3000	3.3000	3.3000	+11.864%	1	566	-27.273%
2026-02-24	2.9500	2.9500	2.9500	2.9500	-18.056%	2	566	-18.644%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-18.182%	3	564	-33.333%
2026-02-17	4.5500	4.5500	4.4000	4.4000	+18.919%	3	561	-45.455%
2026-02-12	3.9500	3.9500	3.7000	3.7000	-30.582%	53	558	-35.135%
2026-02-10	5.3300	5.3300	5.3300	5.3300	-7.465%	2	545	-54.972%
2026-02-09	5.9200	5.9200	5.5000	5.7600	+5.302%	4	543	-58.333%
2026-02-05	5.4600	5.4700	5.4600	5.4700	+40.256%	2	541	-56.124%
2026-02-02	3.7300	3.9000	3.7300	3.9000	+30.000%	5	539	-38.462%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+8.696%	16	535	-20.000%
2026-01-28	2.7700	2.9200	2.7600	2.7600	-0.361%	58	519	-13.043%
2026-01-26	2.7700	2.7700	2.7700	2.7700	-10.645%	2	521	-13.357%
2026-01-22	3.1500	3.1500	3.1000	3.1000	+28.631%	16	520	-22.581%
2026-01-20	2.3500	2.4100	2.3500	2.4100	-12.044%	5	504	-0.415%
2026-01-13	2.7400	2.7400	2.7400	2.7400	-11.613%	7	503	-12.409%
2026-01-07	3.2000	3.2000	3.1000	3.1000	-8.824%	95	496	-22.581%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+21.864%	10	407	-29.412%
2026-01-02	2.6600	2.7900	2.6400	2.7900	-14.417%	41	407	-13.978%
2025-12-26	3.2600	3.2600	3.2600	3.2600	+9.030%	1	366	-26.380%
2025-12-19	3.0500	3.0500	2.9900	2.9900	+0.336%	3	365	-19.732%
2025-12-18	3.1100	3.1100	2.9800	2.9800	-0.667%	7	362	-19.463%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-0.332%	10	355	-20.000%
2025-12-12	3.0100	3.0100	3.0100	3.0100	-3.834%	1	345	-20.266%
2025-12-11	3.1800	3.1800	3.1300	3.1300	+21.790%	2	344	-23.323%
2025-12-10	2.4000	2.5700	2.4000	2.5700	+7.083%	9	342	-6.615%
2025-12-09	2.4000	2.4000	2.4000	2.4000	+9.091%	6	333	0.000%
2025-12-04	2.1800	2.2000	2.0800	2.2000	+15.789%	5	327	+9.091%
2025-11-25	1.9000	1.9000	1.9000	1.9000	+5.556%	1	322	+26.316%
2025-11-21	1.8000	1.8000	1.8000	1.8000	+45.161%	17	323	+33.333%
2025-11-04	1.2400	1.2400	1.2400	1.2400	-20.513%	6	306	+93.548%
2025-10-30	1.5600	1.5700	1.5600	1.5600	+17.293%	10	312	+53.846%
2025-10-21	1.3300	1.3300	1.3300	1.3300	+9.917%	1	312	+80.451%
2025-10-20	1.1600	1.2100	1.1600	1.2100	+0.833%	7	312	+98.347%
2025-10-17	1.2500	1.2500	1.1500	1.2000	+10.092%	200	305	+100.000%
2025-10-16	1.0900	1.0900	1.0900	1.0900	-43.229%	1	121	+120.183%
2025-09-25	1.9200	1.9200	1.9200	1.9200	-4.950%	61	122	+25.000%
2025-09-24	1.9600	2.0200	1.9600	2.0200	-1.463%	2	102	+18.812%
2025-09-23	2.0100	2.0500	2.0100	2.0500	+10.811%	2	101	+17.073%
2025-09-22	1.8300	1.8500	1.8000	1.8500	-8.867%	8	101	+29.730%
2025-09-19	2.0300	2.0300	2.0300	2.0300	+16.000%	3	99	+18.227%
2025-09-12	1.7500	1.7500	1.7500	1.7500	-10.256%	2	99	+37.143%
2025-09-09	1.9100	1.9700	1.9100	1.9500	-4.878%	4	99	+23.077%
2025-09-08	2.0500	2.0500	2.0500	2.0500	-10.870%	2	98	+17.073%
2025-09-05	2.3000	2.3000	2.3000	2.3000	-6.883%	1	98	+4.348%
2025-08-27	2.3300	2.4700	2.3300	2.4700	+12.273%	5	97	-2.834%
2025-08-26	2.2000	2.2000	2.2000	2.2000	+18.919%	1	96	+9.091%
2025-08-25	1.8500	1.8500	1.8500	1.8500	-11.905%	10	95	+29.730%
2025-08-22	2.0200	2.1000	2.0200	2.1000	+32.075%	2	85	+14.286%
2025-08-21	1.5500	1.5900	1.5500	1.5900	-4.790%	2	84	+50.943%
2025-08-20	1.6100	1.6700	1.6100	1.6700	+3.727%	2	84	+43.713%
2025-08-13	1.6100	1.6100	1.6100	1.6100	+28.800%	30	83	+49.068%
2025-08-07	1.2500	1.2500	1.2500	1.2500	-12.587%	1	53	+92.000%
2025-08-06	1.4300	1.4300	1.4300	1.4300	+1.418%	43	52	+67.832%
2025-08-04	1.3900	1.4100	1.3900	1.4100	-10.191%	9	9	+70.213%
2025-07-31	1.5700	1.5700	1.5700	1.5700	0.000%	1	1	+52.866%

.dark-mode .SDLyL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDLyL4{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918C52.5TFC Sep 18 2026 52.50 Call (TFC260918C00052500)option OPRA

TFC20260918C52.5
TFC Sep 18 2026 52.50 Call (TFC260918C00052500)
option OPRA