Dark

TFC20260918P40
TFC Sep 18 2026 40.00 Put (TFC260918P00040000)
option OPRA

EOD

Jul 15, 2026

0.1000-23.077%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	2	1,315	0.000%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,315	-23.077%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,315	-33.333%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+33.333%	17	1,314	-50.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,313	-33.333%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-20.000%	23	1,314	-50.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	0.000%	6	1,315	-60.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	29	1,315	-60.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-16.667%	4	1,315	-60.000%
2026-06-24	0.2900	0.3000	0.2900	0.3000	-25.000%	12	1,303	-66.667%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-16.667%	3	1,314	-75.000%
2026-06-17	0.4800	0.4800	0.4800	0.4800	+14.286%	1	1,315	-79.167%
2026-06-16	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,315	-76.190%
2026-06-15	0.4000	0.4200	0.4000	0.4200	+40.000%	9	1,308	-76.190%
2026-06-12	0.3500	0.3500	0.3000	0.3000	-33.333%	2	1,308	-66.667%
2026-06-10	0.5500	0.5500	0.4500	0.4500	-13.462%	2	1,308	-77.778%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-24.638%	1	1,309	-80.769%
2026-06-01	0.6900	0.6900	0.6900	0.6900	+6.154%	1	1,309	-85.507%
2026-05-28	0.7000	0.7000	0.6500	0.6500	-23.529%	101	1,308	-84.615%
2026-05-18	0.8500	0.8500	0.8500	0.8500	-15.000%	2	1,333	-88.235%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+25.000%	2	1,333	-90.000%
2026-05-12	0.8000	0.8000	0.8000	0.8000	+45.455%	1	1,331	-87.500%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-15.385%	24	1,330	-81.818%
2026-04-28	0.6500	0.6500	0.6500	0.6500	0.000%	52	1,318	-84.615%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,370	-84.615%
2026-04-17	0.7300	0.7300	0.7000	0.7000	-22.222%	5	1,367	-85.714%
2026-04-16	0.9500	0.9500	0.9000	0.9000	0.000%	70	1,364	-88.889%
2026-04-15	1.0000	1.0000	0.8700	0.9000	-5.263%	68	1,310	-88.889%
2026-04-14	0.9500	0.9500	0.9500	0.9500	0.000%	10	1,290	-89.474%
2026-04-10	0.9500	0.9500	0.9200	0.9500	+7.955%	18	1,290	-89.474%
2026-04-09	0.8800	0.8800	0.8800	0.8800	-16.190%	3	1,298	-88.636%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-25.000%	2	1,295	-90.476%
2026-04-07	1.4500	1.4500	1.4000	1.4000	0.000%	3	1,295	-92.857%
2026-04-06	1.4500	1.5000	1.4000	1.4000	-20.000%	6	1,293	-92.857%
2026-04-01	1.7500	1.7500	1.7000	1.7500	-8.854%	22	1,293	-94.286%
2026-03-31	2.1300	2.1300	1.9200	1.9200	-16.883%	5	1,291	-94.792%
2026-03-30	2.3100	2.3500	2.3100	2.3100	-5.714%	11	1,291	-95.671%
2026-03-27	2.3900	2.4500	2.3900	2.4500	+6.987%	10	1,285	-95.918%
2026-03-26	2.3100	2.3100	2.2900	2.2900	+6.019%	7	1,287	-95.633%
2026-03-25	2.1500	2.1600	2.1500	2.1600	+0.935%	15	1,280	-95.370%
2026-03-24	2.1900	2.1900	2.1400	2.1400	-4.036%	26	1,270	-95.327%
2026-03-23	2.2500	2.2500	2.2200	2.2300	-22.300%	96	1,270	-95.516%
2026-03-19	2.7200	2.8700	2.7200	2.8700	+13.889%	4	1,176	-96.516%
2026-03-18	2.5200	2.5200	2.5200	2.5200	-3.077%	8	1,176	-96.032%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-4.059%	1	1,176	-96.154%
2026-03-12	2.5400	2.8000	2.5400	2.7100	+43.386%	4	1,175	-96.310%
2026-03-10	1.9000	1.9000	1.8700	1.8900	-20.588%	10	1,175	-94.709%
2026-03-09	2.4700	2.5400	2.3300	2.3800	+10.698%	13	1,168	-95.798%
2026-03-06	2.0000	2.1800	2.0000	2.1500	+36.943%	48	1,165	-95.349%
2026-03-05	1.5700	1.5700	1.5700	1.5700	+4.667%	100	1,133	-93.631%
2026-03-04	1.5100	1.5100	1.5000	1.5000	0.000%	2	1,033	-93.333%
2026-02-27	1.3700	1.5000	1.3700	1.5000	+42.857%	24	1,034	-93.333%
2026-02-26	1.0500	1.0500	1.0500	1.0500	-16.667%	1	1,013	-90.476%
2026-02-24	1.2600	1.2600	1.2600	1.2600	+5.882%	6	1,012	-92.063%
2026-02-23	1.1900	1.1900	1.1900	1.1900	+20.202%	1	1,007	-91.597%
2026-02-13	0.9900	0.9900	0.9900	0.9900	0.000%	2	1,007	-89.899%
2026-01-29	0.9900	0.9900	0.9900	0.9900	-17.500%	6	1,007	-89.899%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+6.195%	1	1,001	-91.667%
2026-01-23	1.1300	1.1300	1.1300	1.1300	-1.739%	13	1,001	-91.150%
2026-01-21	1.1500	1.1500	1.1500	1.1500	-7.258%	2	988	-91.304%
2026-01-20	1.2400	1.2400	1.2400	1.2400	-4.615%	6	986	-91.935%
2026-01-14	1.3000	1.3000	1.3000	1.3000	+13.043%	30	986	-92.308%
2026-01-09	1.0500	1.1500	1.0500	1.1500	+9.524%	5	956	-91.304%
2026-01-08	1.0700	1.0700	1.0500	1.0500	+2.941%	96	959	-90.476%
2026-01-06	1.0200	1.0200	1.0200	1.0200	-11.304%	1	891	-90.196%
2025-12-23	1.1500	1.1500	1.1500	1.1500	-14.815%	1	891	-91.304%
2025-12-19	1.3500	1.3500	1.3500	1.3500	0.000%	3	890	-92.593%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-0.735%	5	887	-92.593%
2025-12-11	1.3600	1.3600	1.3600	1.3600	-16.049%	5	882	-92.647%
2025-12-10	1.6200	1.6200	1.6200	1.6200	-9.497%	1	877	-93.827%
2025-12-04	1.7600	1.7900	1.7600	1.7900	-8.673%	3	878	-94.413%
2025-12-02	1.9600	1.9600	1.9600	1.9600	-10.502%	4	878	-94.898%
2025-11-25	2.1900	2.1900	2.1900	2.1900	-27.000%	4	878	-95.434%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-32.584%	2	874	-96.667%
2025-10-16	4.0000	4.4500	4.0000	4.4500	+30.882%	3	873	-97.753%
2025-10-10	3.4000	3.4000	3.4000	3.4000	+17.241%	1	873	-97.059%
2025-10-08	2.9000	2.9000	2.9000	2.9000	+15.538%	2	872	-96.552%
2025-09-25	2.5000	2.5100	2.5000	2.5100	-3.089%	63	870	-96.016%
2025-09-12	2.5900	2.5900	2.5900	2.5900	-1.521%	1	823	-96.139%
2025-09-11	2.6300	2.6300	2.6300	2.6300	-0.379%	1	822	-96.198%
2025-09-09	2.5300	2.6400	2.5300	2.6400	+10.000%	12	821	-96.212%
2025-08-26	2.4000	2.4000	2.4000	2.4000	-31.429%	5	811	-95.833%
2025-08-04	3.4400	3.5400	3.4100	3.5000	-2.778%	262	808	-97.143%
2025-08-01	3.8000	3.8100	3.5000	3.6000	+12.500%	807	772	-97.222%
2025-07-31	3.2000	3.2000	3.2000	3.2000	-36.634%	1	8	-96.875%
2025-06-06	5.0500	5.1000	5.0500	5.0500	0.000%	14	7	-98.020%

.dark-mode .q2VBZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2VBZR{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918P40TFC Sep 18 2026 40.00 Put (TFC260918P00040000)option OPRA

TFC20260918P40
TFC Sep 18 2026 40.00 Put (TFC260918P00040000)
option OPRA