Dark

TFC20260918P45
TFC Sep 18 2026 45.00 Put (TFC260918P00045000)
option OPRA

EOD

Jul 15, 2026

0.4000-24.528%(-0.1300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.3500	0.4000	0.3500	0.4000	-24.528%	8	1,628	0.000%
2026-07-09	0.6500	0.6500	0.5300	0.5300	-33.750%	16	1,620	-24.528%
2026-07-08	0.7000	0.8000	0.7000	0.8000	+60.000%	26	1,634	-50.000%
2026-07-07	0.5000	0.5100	0.5000	0.5000	-23.077%	307	1,609	-20.000%
2026-07-06	0.6500	0.6500	0.6500	0.6500	0.000%	4	1,307	-38.462%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-2.985%	3	1,307	-38.462%
2026-07-01	0.9500	0.9500	0.6700	0.6700	-16.250%	11	1,307	-40.299%
2026-06-30	0.8000	0.8000	0.8000	0.8000	+11.111%	19	1,303	-50.000%
2026-06-29	0.7900	0.7900	0.7200	0.7200	-15.294%	14	1,288	-44.444%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+1.190%	3	1,280	-52.941%
2026-06-25	0.7500	0.8400	0.7500	0.8400	-6.667%	4	1,280	-52.381%
2026-06-24	0.8500	0.9100	0.8500	0.9000	-18.182%	115	1,280	-55.556%
2026-06-23	1.1500	1.1500	1.1000	1.1000	-8.333%	103	1,359	-63.636%
2026-06-22	1.1500	1.2000	1.1500	1.2000	-14.286%	908	1,359	-66.667%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-3.448%	1	514	-71.429%
2026-06-17	1.1000	1.5000	1.1000	1.4500	+20.833%	245	514	-72.414%
2026-06-16	1.3000	1.3000	1.2000	1.2000	+14.286%	21	514	-66.667%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-17.323%	3	511	-61.905%
2026-06-10	1.2700	1.2700	1.2700	1.2700	-12.414%	1	511	-68.504%
2026-06-09	1.4500	1.4500	1.4500	1.4500	0.000%	1	511	-72.414%
2026-06-04	1.4500	1.5000	1.4500	1.4500	-23.684%	70	510	-72.414%
2026-06-03	1.9000	1.9000	1.9000	1.9000	-3.553%	55	555	-78.947%
2026-06-02	1.9700	1.9700	1.9700	1.9700	-5.742%	1	610	-79.695%
2026-06-01	2.1600	2.1600	2.0900	2.0900	+19.429%	3	609	-80.861%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-5.405%	5	608	-77.143%
2026-05-28	1.8500	1.8600	1.8500	1.8500	+15.625%	127	603	-78.378%
2026-05-26	1.6000	1.6000	1.6000	1.6000	-25.926%	40	644	-75.000%
2026-05-19	2.1500	2.1600	2.1500	2.1600	+2.370%	8	604	-81.481%
2026-05-18	2.1100	2.1100	2.1100	2.1100	-12.083%	1	604	-81.043%
2026-05-15	2.2500	2.4000	2.2500	2.4000	+14.286%	12	604	-83.333%
2026-05-14	2.0500	2.1000	2.0500	2.1000	-8.696%	5	601	-80.952%
2026-05-13	1.9500	2.3000	1.9400	2.3000	+27.778%	14	602	-82.609%
2026-05-12	2.0000	2.1000	1.8000	1.8000	+3.448%	12	602	-77.778%
2026-05-11	1.4500	1.8000	1.4500	1.7400	+16.000%	28	602	-77.011%
2026-05-08	1.5500	1.5500	1.5000	1.5000	0.000%	6	596	-73.333%
2026-05-07	1.4500	1.5000	1.4000	1.5000	+15.385%	25	598	-73.333%
2026-05-06	1.3000	1.3500	1.2500	1.3000	-13.333%	5	593	-69.231%
2026-05-05	1.5500	1.5500	1.5000	1.5000	-11.765%	8	592	-73.333%
2026-05-04	1.6500	1.7500	1.6500	1.7000	+17.241%	35	590	-76.471%
2026-04-28	1.4500	1.4500	1.4400	1.4500	-6.452%	76	573	-72.414%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+6.897%	1	521	-74.194%
2026-04-23	1.4000	1.5000	1.4000	1.4500	-3.333%	111	521	-72.414%
2026-04-21	1.5000	1.5000	1.5000	1.5000	0.000%	10	430	-73.333%
2026-04-20	1.6000	1.6000	1.5000	1.5000	+2.740%	15	430	-73.333%
2026-04-17	1.4600	1.4600	1.4600	1.4600	-27.000%	5	419	-72.603%
2026-04-16	2.0500	2.0500	2.0000	2.0000	+2.564%	44	417	-80.000%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-2.500%	2	412	-79.487%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-28.571%	1	410	-80.000%
2026-04-07	2.9600	2.9600	2.8000	2.8000	-5.085%	2	411	-85.714%
2026-04-06	2.9500	2.9500	2.9500	2.9500	-7.813%	42	410	-86.441%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-5.882%	3	393	-87.500%
2026-04-01	3.3000	3.4000	3.3000	3.4000	-15.000%	2	393	-88.235%
2026-03-31	3.9500	4.0000	3.9500	4.0000	-8.046%	17	392	-90.000%
2026-03-30	4.3000	4.3500	4.3000	4.3500	-1.136%	3	390	-90.805%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+7.317%	9	390	-90.909%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+5.128%	3	390	-90.244%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-7.143%	5	390	-89.744%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+5.000%	1	390	-90.476%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-14.712%	1	390	-90.000%
2026-03-20	4.6900	4.6900	4.6900	4.6900	-6.759%	1	390	-91.471%
2026-03-19	5.0300	5.0300	5.0300	5.0300	+9.825%	1	390	-92.048%
2026-03-12	4.5800	4.5800	4.5800	4.5800	+7.765%	1	390	-91.266%
2026-03-11	3.8000	4.2500	3.8000	4.2500	+22.126%	5	391	-90.588%
2026-03-10	3.4800	3.4800	3.4800	3.4800	-5.946%	1	390	-88.506%
2026-03-06	3.7500	3.8000	3.7000	3.7000	+36.029%	42	399	-89.189%
2026-03-03	3.2500	3.2500	2.7200	2.7200	+6.667%	2	389	-85.294%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+35.638%	8	389	-84.314%
2026-02-26	1.8100	1.8800	1.8100	1.8800	-21.992%	24	397	-78.723%
2026-02-23	2.4300	2.4300	2.4100	2.4100	+42.604%	2	374	-83.402%
2026-02-20	1.8200	1.8200	1.6900	1.6900	-10.106%	14	374	-76.331%
2026-02-19	1.8800	1.8800	1.8800	1.8800	+14.634%	5	362	-78.723%
2026-02-18	1.6900	1.6900	1.6400	1.6400	-6.818%	4	357	-75.610%
2026-02-17	1.8100	1.8100	1.7600	1.7600	-9.278%	32	357	-77.273%
2026-02-12	1.4800	1.9400	1.3700	1.9400	+44.776%	4	326	-79.381%
2026-02-11	1.3300	1.3400	1.3300	1.3400	+0.752%	2	325	-70.149%
2026-02-10	1.3100	1.3300	1.2900	1.3300	+3.101%	11	325	-69.925%
2026-02-09	1.2500	1.2900	1.2500	1.2900	-12.245%	3	325	-68.992%
2026-02-05	1.4700	1.4700	1.4700	1.4700	+8.088%	1	325	-72.789%
2026-02-04	1.2300	1.3600	1.2300	1.3600	-9.934%	100	324	-70.588%
2026-02-03	1.6000	1.6000	1.5100	1.5100	-22.959%	4	225	-73.510%
2026-01-29	1.9700	1.9700	1.9600	1.9600	-7.109%	80	221	-79.592%
2026-01-28	2.1100	2.1100	2.1100	2.1100	-11.345%	1	172	-81.043%
2026-01-26	2.2400	2.3800	2.2400	2.3800	-1.245%	2	172	-83.193%
2026-01-23	2.4000	2.4100	2.4000	2.4100	+15.311%	5	170	-83.402%
2026-01-21	2.7800	2.7800	2.0900	2.0900	-13.278%	120	166	-80.861%
2026-01-20	2.4100	2.4100	2.4100	2.4100	+4.783%	5	123	-83.402%
2026-01-16	2.3000	2.3000	2.3000	2.3000	+4.072%	6	112	-82.609%
2025-12-26	2.2100	2.2100	2.2100	2.2100	-4.329%	2	112	-81.900%
2025-12-22	2.3100	2.3100	2.3100	2.3100	-12.830%	5	107	-82.684%
2025-12-10	2.8600	2.8600	2.6500	2.6500	-15.873%	5	107	-84.906%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-4.545%	65	107	-87.302%
2025-12-04	3.3000	3.3000	3.3000	3.3000	-8.333%	3	46	-87.879%
2025-12-01	3.6000	3.6000	3.6000	3.6000	-11.111%	4	46	-88.889%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-28.947%	10	46	-90.123%
2025-10-20	5.7000	5.7000	5.7000	5.7000	+29.545%	5	46	-92.982%
2025-09-08	4.4000	4.4000	4.4000	4.4000	+14.286%	5	46	-90.909%
2025-09-05	3.8500	3.8500	3.8500	3.8500	-35.833%	1	46	-89.610%
2025-08-05	6.0000	6.0000	6.0000	6.0000	+2.564%	2	45	-93.333%
2025-08-04	5.8500	5.8500	5.8500	5.8500	+8.333%	31	43	-93.162%
2025-07-31	5.4000	5.4000	5.4000	5.4000	+4.854%	1	12	-92.593%
2025-07-30	5.1500	5.1500	5.1500	5.1500	+3.000%	6	11	-92.233%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-29.078%	4	5	-92.000%
2025-06-24	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	-94.326%

.dark-mode .dvY7MD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvY7MD{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918P45TFC Sep 18 2026 45.00 Put (TFC260918P00045000)option OPRA

TFC20260918P45
TFC Sep 18 2026 45.00 Put (TFC260918P00045000)
option OPRA