Dark

TFC20260918C55
TFC Sep 18 2026 55.00 Call (TFC260918C00055000)
option OPRA

EOD

Jul 15, 2026

1.23+23.000%(+0.23)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.0500	1.3000	1.0500	1.2300	+23.000%	32	5,126	0.000%
2026-07-14	1.2100	1.2100	0.9500	1.0000	-4.762%	42	5,119	+23.000%
2026-07-13	1.0000	1.2000	0.9300	1.0500	+7.143%	103	5,129	+17.143%
2026-07-10	1.0000	1.0000	0.9500	0.9800	+12.644%	81	5,085	+25.510%
2026-07-09	0.7000	0.9000	0.7000	0.8700	+58.182%	355	5,145	+41.379%
2026-07-08	0.5300	0.5500	0.5000	0.5500	-43.878%	48	4,821	+123.636%
2026-07-07	1.0000	1.0000	0.9800	0.9800	+3.158%	68	4,826	+25.510%
2026-07-06	0.9000	0.9500	0.7500	0.9500	+17.284%	103	4,758	+29.474%
2026-07-02	0.9500	0.9500	0.8100	0.8100	-4.706%	133	4,551	+51.852%
2026-07-01	0.7500	0.8700	0.7500	0.8500	+32.813%	48	4,551	+44.706%
2026-06-30	0.6500	0.7500	0.6400	0.6400	-14.667%	37	4,503	+92.188%
2026-06-29	0.7500	0.8500	0.7200	0.7500	0.000%	10	4,480	+64.000%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-16.667%	2	4,478	+64.000%
2026-06-25	0.8000	1.0000	0.8000	0.9000	+5.882%	48	4,476	+36.667%
2026-06-24	0.6000	0.8700	0.6000	0.8500	+26.866%	43	4,458	+44.706%
2026-06-23	0.5500	0.6700	0.5500	0.6700	+13.559%	701	4,441	+83.582%
2026-06-22	0.5500	0.6000	0.5000	0.5900	+18.000%	233	3,743	+108.475%
2026-06-18	0.5500	0.5500	0.4900	0.5000	-34.211%	8	3,449	+146.000%
2026-06-17	0.7900	0.8000	0.6500	0.7600	+1.333%	77	3,449	+61.842%
2026-06-15	1.0500	1.0500	0.7300	0.7500	-48.276%	31	3,449	+64.000%
2026-06-12	1.5600	1.5600	1.4500	1.4500	+7.407%	7	3,449	-15.172%
2026-06-11	1.1000	1.3500	1.1000	1.3500	+42.105%	69	3,449	-8.889%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-5.000%	10	3,380	+29.474%
2026-06-09	1.0200	1.0200	1.0000	1.0000	+17.647%	4	3,380	+23.000%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-5.556%	56	3,383	+44.706%
2026-06-04	0.7000	0.9000	0.7000	0.9000	+63.636%	71	3,436	+36.667%
2026-06-03	0.5500	0.5500	0.5000	0.5500	-14.063%	114	3,478	+123.636%
2026-06-02	0.5000	0.6400	0.5000	0.6400	+28.000%	6	3,479	+92.188%
2026-06-01	0.5000	0.5000	0.4500	0.5000	-24.242%	134	3,481	+146.000%
2026-05-29	0.6000	0.6600	0.6000	0.6600	+20.000%	40	3,509	+86.364%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-26.667%	1	3,469	+123.636%
2026-05-26	0.8500	0.8500	0.7500	0.7500	-2.597%	96	3,469	+64.000%
2026-05-22	0.7700	0.7800	0.7700	0.7700	+28.333%	38	3,456	+59.740%
2026-05-21	0.6000	0.6000	0.6000	0.6000	0.000%	235	3,494	+105.000%
2026-05-20	0.5800	0.7000	0.5800	0.6000	+20.000%	54	3,494	+105.000%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-9.091%	357	3,313	+146.000%
2026-05-18	0.5500	0.5500	0.5100	0.5500	+14.583%	64	3,313	+123.636%
2026-05-15	0.5300	0.5300	0.4800	0.4800	-15.789%	5	3,313	+156.250%
2026-05-14	0.5500	0.5700	0.5500	0.5700	+11.765%	14	3,047	+115.789%
2026-05-13	0.5100	0.5100	0.5100	0.5100	-22.727%	4	3,059	+141.176%
2026-05-12	0.7000	0.8000	0.6100	0.6600	-9.589%	313	3,059	+86.364%
2026-05-11	0.8500	0.8500	0.7000	0.7300	-20.652%	51	3,059	+68.493%
2026-05-08	0.9500	1.0000	0.9200	0.9200	-5.155%	13	3,190	+33.696%
2026-05-07	0.9700	0.9700	0.9700	0.9700	-25.385%	1	3,188	+26.804%
2026-05-06	1.1500	1.3000	1.1500	1.3000	+13.043%	65	3,187	-5.385%
2026-05-05	1.0500	1.1500	1.0100	1.1500	+9.524%	40	3,128	+6.957%
2026-05-04	1.2100	1.2100	1.0000	1.0500	-25.000%	62	3,114	+17.143%
2026-05-01	1.5700	1.6500	1.4000	1.4000	-12.500%	45	3,064	-12.143%
2026-04-30	1.4200	1.6500	1.4200	1.6000	+12.676%	23	3,064	-23.125%
2026-04-29	1.5000	1.5500	1.4000	1.4200	-13.415%	102	3,061	-13.380%
2026-04-28	1.9000	1.9000	1.6400	1.6400	-8.889%	590	3,014	-25.000%
2026-04-27	1.7700	1.8200	1.6500	1.8000	+5.263%	12	2,447	-31.667%
2026-04-24	1.6500	1.7100	1.6500	1.7100	-7.568%	4	2,445	-28.070%
2026-04-23	1.8500	1.9000	1.6200	1.8500	+8.824%	150	2,446	-33.514%
2026-04-22	1.8000	1.8500	1.6700	1.7000	-5.556%	40	2,354	-27.647%
2026-04-21	1.9000	1.9000	1.6000	1.8000	+16.129%	108	2,326	-31.667%
2026-04-20	1.6000	1.7000	1.5500	1.5500	-1.274%	40	2,241	-20.645%
2026-04-17	1.4000	1.7500	1.3900	1.5700	+25.600%	698	2,209	-21.656%
2026-04-16	1.4500	1.4500	1.2500	1.2500	-16.667%	42	2,234	-1.600%
2026-04-15	1.3700	1.5000	1.3700	1.5000	+7.143%	15	2,235	-18.000%
2026-04-14	1.3000	1.4500	1.3000	1.4000	-6.667%	249	2,232	-12.143%
2026-04-13	1.2500	1.5000	1.2500	1.5000	-9.091%	2	2,195	-18.000%
2026-04-09	1.5000	1.7700	1.5000	1.6500	+17.857%	59	2,193	-25.455%
2026-04-08	1.4500	1.5000	1.4000	1.4000	+21.739%	41	2,146	-12.143%
2026-04-07	1.0500	1.1500	1.0000	1.1500	+15.000%	29	2,119	+6.957%
2026-04-06	1.0500	1.0500	1.0000	1.0000	+5.263%	6	2,102	+23.000%
2026-04-02	0.8300	0.9500	0.8300	0.9500	-5.000%	21	2,103	+29.474%
2026-04-01	0.9400	1.0000	0.9400	1.0000	+16.279%	421	2,103	+23.000%
2026-03-31	0.8600	0.8600	0.8600	0.8600	+19.444%	1	1,699	+43.023%
2026-03-30	0.8200	0.8200	0.7200	0.7200	-13.253%	36	1,698	+70.833%
2026-03-27	0.8300	0.8300	0.8300	0.8300	+6.410%	26	1,665	+48.193%
2026-03-26	0.7800	0.7800	0.7800	0.7800	+1.299%	5	1,669	+57.692%
2026-03-25	0.8000	0.8000	0.6800	0.7700	-3.750%	33	1,664	+59.740%
2026-03-24	0.7400	0.8000	0.7400	0.8000	+6.667%	33	1,631	+53.750%
2026-03-23	0.8300	0.8300	0.7200	0.7500	+36.364%	32	1,599	+64.000%
2026-03-16	0.7700	0.7700	0.5500	0.5500	-35.294%	3	1,583	+123.636%
2026-03-13	0.7600	0.8500	0.7600	0.8500	-19.048%	6	1,582	+44.706%
2026-03-11	1.0600	1.0600	1.0500	1.0500	-22.222%	21	1,588	+17.143%
2026-03-10	1.3700	1.4000	1.2800	1.3500	+3.846%	10	1,568	-8.889%
2026-03-09	1.0800	1.3000	1.0800	1.3000	-5.109%	50	1,558	-5.385%
2026-03-06	1.1500	1.3700	1.1500	1.3700	-33.495%	46	1,531	-10.219%
2026-03-04	2.0000	2.0700	1.9900	2.0600	-2.830%	10	1,550	-40.291%
2026-03-03	1.9300	2.1200	1.9100	2.1200	-9.013%	9	1,547	-41.981%
2026-03-02	1.8900	2.3400	1.8900	2.3300	+18.878%	9	1,540	-47.210%
2026-02-27	1.9600	1.9600	1.9600	1.9600	-24.615%	8	1,538	-37.245%
2026-02-26	2.1900	2.6000	2.1900	2.6000	+28.079%	20	1,530	-52.692%
2026-02-24	2.0300	2.0300	2.0300	2.0300	-5.581%	5	1,521	-39.409%
2026-02-23	2.2000	2.2000	2.1400	2.1500	-26.621%	28	1,521	-42.791%
2026-02-20	2.8700	2.9300	2.8700	2.9300	+1.736%	11	1,536	-58.020%
2026-02-19	2.8800	2.8800	2.8800	2.8800	-8.861%	4	1,547	-57.292%
2026-02-18	3.2400	3.2400	3.1600	3.1600	+1.935%	4	1,543	-61.076%
2026-02-17	3.3400	3.3400	3.1000	3.1000	+5.802%	201	1,542	-60.323%
2026-02-13	2.9000	2.9300	2.9000	2.9300	-1.347%	5	1,341	-58.020%
2026-02-12	2.9500	3.0000	2.9500	2.9700	-31.250%	72	1,341	-58.586%
2026-02-11	4.3200	4.3200	4.3200	4.3200	+8.543%	1	1,272	-71.528%
2026-02-10	4.0100	4.0100	3.8800	3.9800	-11.359%	8	1,271	-69.095%
2026-02-09	4.4900	4.4900	4.4900	4.4900	-4.264%	1	1,264	-72.606%
2026-02-06	4.7500	4.7500	4.6900	4.6900	+18.734%	3	1,263	-73.774%
2026-02-05	3.9500	3.9500	3.9500	3.9500	-5.502%	27	1,262	-68.861%
2026-02-04	4.1700	4.1800	4.1700	4.1800	+24.776%	7	1,262	-70.574%
2026-02-03	2.9000	3.4500	2.9000	3.3500	+24.535%	3	1,269	-63.284%
2026-02-02	2.4300	2.7500	2.4200	2.6900	+25.116%	94	1,268	-54.275%
2026-01-30	2.1500	2.1500	2.1500	2.1500	-2.273%	100	1,191	-42.791%
2026-01-29	1.9800	2.2000	1.9800	2.2000	+23.596%	53	1,091	-44.091%
2026-01-28	1.9000	1.9400	1.7800	1.7800	-4.813%	53	1,038	-30.899%
2026-01-27	1.9200	1.9400	1.8700	1.8700	+10.000%	151	1,009	-34.225%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-12.821%	1	874	-27.647%
2026-01-23	1.9500	1.9500	1.9500	1.9500	+8.333%	1	873	-36.923%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+11.111%	25	872	-31.667%
2026-01-20	1.7100	1.7100	1.6200	1.6200	-21.359%	5	847	-24.074%
2026-01-15	2.0000	2.1100	2.0000	2.0600	+7.853%	19	842	-40.291%
2026-01-13	1.9000	1.9100	1.9000	1.9100	-2.051%	12	823	-35.602%
2026-01-12	1.9500	1.9500	1.9500	1.9500	-14.474%	5	813	-36.923%
2026-01-08	2.5000	2.6100	2.2800	2.2800	+6.542%	93	808	-46.053%
2026-01-07	2.1400	2.1400	2.1400	2.1400	-7.759%	30	725	-42.523%
2026-01-06	2.3200	2.3200	2.3200	2.3200	+3.571%	1	725	-46.983%
2026-01-05	2.2200	2.2400	2.2200	2.2400	-0.444%	12	714	-45.089%
2025-12-26	2.2500	2.2500	2.2500	2.2500	+2.740%	9	714	-45.333%
2025-12-23	2.1900	2.1900	2.1900	2.1900	-1.794%	4	705	-43.836%
2025-12-22	2.2300	2.2300	2.2300	2.2300	+8.780%	10	701	-44.843%
2025-12-19	2.0500	2.0500	2.0500	2.0500	-10.870%	1	691	-40.000%
2025-12-18	2.3000	2.3000	2.3000	2.3000	0.000%	100	690	-46.522%
2025-12-17	2.3000	2.3000	2.3000	2.3000	+4.545%	2	745	-46.522%
2025-12-15	2.2000	2.2000	2.2000	2.2000	0.000%	11	745	-44.091%
2025-12-12	2.2000	2.2000	2.2000	2.2000	+10.000%	4	751	-44.091%
2025-12-10	1.9000	2.0000	1.9000	2.0000	+18.343%	4	747	-38.500%
2025-12-09	1.6000	1.6900	1.6000	1.6900	+30.000%	11	746	-27.219%
2025-12-05	1.3000	1.3000	1.3000	1.3000	-5.797%	5	735	-5.385%
2025-12-03	1.2500	1.3800	1.2500	1.3800	-1.429%	19	735	-10.870%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+33.333%	14	726	-12.143%
2025-11-07	1.0500	1.0500	1.0500	1.0500	+16.667%	117	712	+17.143%
2025-10-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	612	+36.667%
2025-10-21	0.9000	0.9000	0.9000	0.9000	+20.000%	11	611	+36.667%
2025-10-16	0.7500	0.7500	0.7500	0.7500	-16.667%	11	600	+64.000%
2025-10-14	0.9000	0.9000	0.9000	0.9000	+5.882%	11	600	+36.667%
2025-10-10	0.8500	0.8500	0.8500	0.8500	-16.667%	11	589	+44.706%
2025-10-09	1.0200	1.0200	1.0200	1.0200	-24.444%	100	600	+20.588%
2025-09-25	1.3500	1.3500	1.3500	1.3500	-6.250%	393	656	-8.889%
2025-09-24	1.4000	1.4400	1.4000	1.4400	+6.667%	7	263	-14.583%
2025-09-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	256	-8.889%
2025-09-19	1.3500	1.3500	1.3500	1.3500	+8.871%	100	255	-8.889%
2025-09-11	1.2300	1.2400	1.2300	1.2400	-8.148%	79	155	-0.806%
2025-09-10	1.3500	1.3500	1.3500	1.3500	-1.460%	10	77	-8.889%
2025-09-09	1.3100	1.3700	1.3100	1.3700	-16.463%	2	73	-10.219%
2025-09-05	1.7600	1.7900	1.6400	1.6400	0.000%	5	73	-25.000%
2025-09-02	1.6300	1.6400	1.6300	1.6400	+67.347%	24	71	-25.000%
2025-08-04	0.9800	0.9800	0.9800	0.9800	-31.469%	4	58	+25.510%
2025-07-28	1.3800	1.4300	1.3800	1.4300	+43.000%	2	55	-13.986%
2025-06-26	1.0000	1.0000	1.0000	1.0000	0.000%	54	54	+23.000%

.dark-mode .NBTybv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBTybv{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918C55TFC Sep 18 2026 55.00 Call (TFC260918C00055000)option OPRA

TFC20260918C55
TFC Sep 18 2026 55.00 Call (TFC260918C00055000)
option OPRA