Dark

TFC20260918P42.5
TFC Sep 18 2026 42.50 Put (TFC260918P00042500)
option OPRA

EOD

Jul 14, 2026

0.2500+4.167%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2500	0.2500	0.2500	0.2500	+4.167%	3	3,478	0.000%
2026-07-13	0.2400	0.2400	0.2400	0.2400	-17.241%	25	3,481	+4.167%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-27.500%	1	3,496	-13.793%
2026-07-08	0.3500	0.4000	0.3500	0.4000	+33.333%	2	3,495	-37.500%
2026-07-07	0.2900	0.3000	0.2900	0.3000	-9.091%	30	3,494	-16.667%
2026-07-02	0.3300	0.3300	0.3300	0.3300	-5.714%	4	3,521	-24.242%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-22.222%	4	3,521	-28.571%
2026-06-30	0.4100	0.4500	0.4100	0.4500	+12.500%	5	3,517	-44.444%
2026-06-29	0.4500	0.4500	0.4000	0.4000	-11.111%	14	3,512	-37.500%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+12.500%	4	3,518	-44.444%
2026-06-25	0.4100	0.4100	0.4000	0.4000	-20.000%	54	3,518	-37.500%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-23.077%	3	3,518	-50.000%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-7.143%	3	3,518	-61.538%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-4.110%	3	3,518	-64.286%
2026-06-17	0.7300	0.7300	0.7300	0.7300	+32.727%	5	3,519	-65.753%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-26.667%	11	3,519	-54.545%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-11.765%	3	3,519	-66.667%
2026-06-05	0.8900	0.9000	0.8000	0.8500	-4.494%	9	3,519	-70.588%
2026-06-04	1.0500	1.0500	0.8800	0.8900	-25.833%	46	3,521	-71.910%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+4.348%	1	3,557	-79.167%
2026-06-02	1.1000	1.1500	1.1000	1.1500	-11.538%	3	3,557	-78.261%
2026-06-01	1.1500	1.3000	1.1500	1.3000	+18.182%	79	3,555	-80.769%
2026-05-29	1.1000	1.1000	1.1000	1.1000	0.000%	12	3,553	-77.273%
2026-05-28	1.1000	1.1400	1.1000	1.1000	+11.111%	5	3,554	-77.273%
2026-05-27	0.9900	0.9900	0.9900	0.9900	-5.714%	1	3,553	-74.747%
2026-05-26	1.0500	1.0500	1.0500	1.0500	0.000%	1	3,553	-76.190%
2026-05-22	1.2000	1.2000	1.0500	1.0500	-12.500%	15	3,553	-76.190%
2026-05-21	1.2000	1.2000	1.2000	1.2000	0.000%	4	3,561	-79.167%
2026-05-20	1.3000	1.3000	1.2000	1.2000	-11.111%	31	3,561	-79.167%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-12.903%	24	3,534	-81.481%
2026-05-15	1.4500	1.5500	1.4500	1.5500	+13.971%	4	3,534	-83.871%
2026-05-14	1.3000	1.3700	1.3000	1.3600	-9.333%	14	3,533	-81.618%
2026-05-13	1.2500	1.5000	1.2400	1.5000	+25.000%	53	3,540	-83.333%
2026-05-12	1.3000	1.3000	1.1700	1.2000	+4.348%	15	3,540	-79.167%
2026-05-11	1.0500	1.1500	1.0500	1.1500	+15.000%	36	3,540	-78.261%
2026-05-08	0.9500	1.0000	0.9500	1.0000	+5.263%	17	3,521	-75.000%
2026-05-07	0.9500	0.9500	0.9500	0.9500	+11.765%	7	3,517	-73.684%
2026-05-06	0.8500	0.8500	0.8000	0.8500	-5.556%	18	3,517	-70.588%
2026-05-01	0.8500	0.9000	0.8500	0.9000	+3.448%	96	3,490	-72.222%
2026-04-30	0.8700	0.8700	0.8700	0.8700	-8.421%	50	3,490	-71.264%
2026-04-27	0.9600	0.9600	0.9500	0.9500	-9.524%	55	3,440	-73.684%
2026-04-24	1.0500	1.0500	1.0500	1.0500	0.000%	29	3,485	-76.190%
2026-04-20	1.0500	1.0500	1.0500	1.0500	-22.222%	11	3,510	-76.190%
2026-04-16	1.4000	1.4000	1.3500	1.3500	+3.053%	48	3,499	-81.481%
2026-04-15	1.3100	1.3100	1.3000	1.3100	-6.429%	10	3,474	-80.916%
2026-04-14	1.4500	1.4500	1.4000	1.4000	+3.704%	30	3,464	-82.143%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+8.000%	2	3,434	-81.481%
2026-04-09	1.3500	1.3500	1.2500	1.2500	-15.541%	111	3,432	-80.000%
2026-04-08	1.4500	1.4800	1.4500	1.4800	-29.524%	9	3,506	-83.108%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-12.500%	38	3,515	-88.095%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-16.667%	1	3,493	-89.583%
2026-03-31	2.9500	2.9600	2.8700	2.8800	-11.385%	23	3,493	-91.319%
2026-03-30	3.1000	3.2500	3.1000	3.2500	-4.412%	22	3,495	-92.308%
2026-03-27	3.2500	3.4000	3.2500	3.4000	+11.475%	3,583	3,495	-92.647%
2026-03-26	3.0500	3.0500	3.0500	3.0500	0.000%	18	4,204	-91.803%
2026-03-24	3.0500	3.0500	3.0500	3.0500	0.000%	16	4,186	-91.803%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-12.857%	6	4,172	-91.803%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+2.941%	10	4,166	-92.857%
2026-03-18	3.4000	3.4000	3.4000	3.4000	+5.590%	10	4,156	-92.647%
2026-03-17	3.3000	3.3000	3.2200	3.2200	-6.667%	17	4,146	-92.236%
2026-03-13	3.1000	3.5000	3.1000	3.4500	+11.290%	8	4,141	-92.754%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-1.587%	25	4,141	-91.935%
2026-03-09	3.1000	3.1500	3.1000	3.1500	+7.143%	19	4,141	-92.063%
2026-03-06	2.8100	2.9400	2.7100	2.9400	+32.432%	88	4,133	-91.497%
2026-03-05	2.3000	2.3000	2.2200	2.2200	+5.714%	101	4,049	-88.739%
2026-03-04	2.1000	2.1000	2.1000	2.1000	+0.962%	5	4,049	-88.095%
2026-03-03	2.1600	2.1600	2.0500	2.0800	-2.804%	5	4,054	-87.981%
2026-02-27	2.0600	2.1400	1.9500	2.1400	+55.072%	3,505	4,053	-88.318%
2026-02-26	1.3800	1.3800	1.3800	1.3800	-17.857%	8	633	-81.884%
2026-02-23	1.6800	1.6800	1.6800	1.6800	+27.273%	1	633	-85.119%
2026-02-20	1.3200	1.3200	1.3200	1.3200	+8.197%	1	633	-81.061%
2026-02-18	1.2100	1.2200	1.1800	1.2200	-6.154%	6	632	-79.508%
2026-02-17	1.2800	1.3100	1.2800	1.3000	+9.244%	3	632	-80.769%
2026-02-02	1.2100	1.2100	1.1900	1.1900	-10.526%	6	632	-78.992%
2026-01-30	1.3300	1.3400	1.3300	1.3300	-5.000%	32	631	-81.203%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-4.110%	54	602	-82.143%
2026-01-27	1.4600	1.4600	1.4600	1.4600	-7.595%	10	587	-82.877%
2026-01-26	1.5800	1.5800	1.5800	1.5800	-5.952%	2	582	-84.177%
2026-01-23	1.6800	1.6800	1.6800	1.6800	+5.660%	2	580	-85.119%
2026-01-21	1.5900	1.5900	1.5900	1.5900	-11.667%	8	578	-84.277%
2026-01-20	1.7500	1.8000	1.7500	1.8000	+11.801%	19	570	-86.111%
2026-01-14	1.6100	1.6100	1.6100	1.6100	-4.167%	12	564	-84.472%
2025-12-30	1.6700	1.7600	1.6300	1.6800	-29.412%	222	564	-85.119%
2025-12-04	2.3500	2.3800	2.3500	2.3800	-3.252%	4	482	-89.496%
2025-12-03	2.4600	2.4600	2.4600	2.4600	-7.519%	2	485	-89.837%
2025-12-02	2.6600	2.6600	2.6600	2.6600	-45.041%	4	485	-90.602%
2025-10-17	4.8400	4.8400	4.8400	4.8400	+47.112%	1	481	-94.835%
2025-09-26	3.2900	3.2900	3.2900	3.2900	-13.421%	4	481	-92.401%
2025-09-16	3.8000	3.8000	3.8000	3.8000	-2.564%	1	481	-93.421%
2025-08-15	3.9000	3.9000	3.9000	3.9000	-14.286%	2	481	-93.590%
2025-08-08	4.5500	4.5500	4.5500	4.5500	-4.211%	1	479	-94.505%
2025-08-07	4.7500	4.7500	4.7500	4.7500	+2.151%	2	478	-94.737%
2025-08-06	4.5100	4.6500	4.5100	4.6500	+1.087%	79	476	-94.624%
2025-08-05	4.6000	4.6000	4.5000	4.6000	+0.218%	31	426	-94.565%
2025-08-04	4.4900	4.6500	4.4700	4.5900	-1.290%	353	418	-94.553%
2025-08-01	4.9500	5.0000	4.6500	4.6500	+10.714%	35	76	-94.624%
2025-07-31	4.3000	4.3000	4.2000	4.2000	+5.000%	2	50	-94.048%
2025-07-30	4.0000	4.0000	4.0000	4.0000	+2.564%	7	48	-93.750%
2025-07-29	3.9000	3.9000	3.9000	3.9000	+4.839%	7	41	-93.590%
2025-07-25	3.7000	3.7200	3.7000	3.7200	-0.800%	4	40	-93.280%
2025-07-23	3.7500	3.7500	3.7500	3.7500	-33.628%	15	36	-93.333%
2025-06-24	5.5500	5.6500	5.5500	5.6500	-10.317%	14	21	-95.575%
2025-06-06	6.3000	6.3000	6.3000	6.3000	-5.970%	2	7	-96.032%
2025-06-05	6.7000	6.8000	6.7000	6.7000	0.000%	6	6	-96.269%

.dark-mode .NCtvDl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCtvDl{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918P42.5TFC Sep 18 2026 42.50 Put (TFC260918P00042500)option OPRA

TFC20260918P42.5
TFC Sep 18 2026 42.50 Put (TFC260918P00042500)
option OPRA