Dark

TFC20260918P47.5
TFC Sep 18 2026 47.50 Put (TFC260918P00047500)
option OPRA

EOD

Jul 15, 2026

0.6600-30.526%(-0.2900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6600	0.6600	0.6600	0.6600	-30.526%	1	1,438	0.000%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+10.465%	1	1,439	-30.526%
2026-07-10	0.9100	0.9100	0.8600	0.8600	-14.000%	5	1,438	-23.256%
2026-07-09	1.0500	1.0500	1.0000	1.0000	-35.484%	29	1,441	-34.000%
2026-07-08	1.5500	1.5500	1.5500	1.5500	+72.222%	5	1,440	-57.419%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-14.286%	327	1,439	-26.667%
2026-07-06	1.1500	1.1500	1.0500	1.0500	-14.634%	6	1,182	-37.143%
2026-07-02	1.1500	1.2300	1.1500	1.2300	-8.889%	6	1,178	-46.341%
2026-07-01	1.3500	1.3500	1.3500	1.3500	-6.897%	3	1,178	-51.111%
2026-06-30	1.4500	1.4500	1.4500	1.4500	+7.407%	3	1,175	-54.483%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-3.571%	3	1,175	-51.111%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-4.110%	7	1,172	-52.857%
2026-06-25	1.2500	1.4600	1.2500	1.4600	-5.806%	27	1,166	-54.795%
2026-06-24	1.5500	1.5500	1.4500	1.5500	-16.216%	74	1,182	-57.419%
2026-06-23	1.9500	1.9500	1.8500	1.8500	-2.632%	6	1,127	-64.324%
2026-06-22	2.0700	2.0700	1.8500	1.9000	-19.149%	123	1,126	-65.263%
2026-06-18	2.3100	2.3500	2.3100	2.3500	+27.027%	2	1,003	-71.915%
2026-06-17	1.8500	1.8500	1.8500	1.8500	-17.778%	50	1,003	-64.324%
2026-06-15	1.8500	2.2500	1.8500	2.2500	+12.500%	80	1,003	-70.667%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-13.043%	16	1,003	-67.000%
2026-06-08	2.2000	2.3000	2.2000	2.3000	-2.128%	3	1,015	-71.304%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-20.339%	9	1,019	-71.915%
2026-06-03	2.9500	2.9500	2.9500	2.9500	+7.273%	1	1,011	-77.627%
2026-06-02	2.9600	2.9600	2.7500	2.7500	-12.975%	63	1,011	-76.000%
2026-06-01	3.1600	3.1600	3.1600	3.1600	+14.909%	1	1,020	-79.114%
2026-05-29	2.7500	2.7500	2.7500	2.7500	-0.722%	1	1,020	-76.000%
2026-05-28	2.5500	2.9000	2.5500	2.7700	+10.800%	75	1,021	-76.173%
2026-05-27	2.3000	2.5000	2.3000	2.5000	-1.961%	288	1,024	-73.600%
2026-05-26	2.4000	2.5500	2.4000	2.5500	+1.190%	7	831	-74.118%
2026-05-22	2.6000	2.6500	2.5200	2.5200	-6.667%	17	834	-73.810%
2026-05-21	2.7500	2.9500	2.7000	2.7000	-5.263%	358	823	-75.556%
2026-05-20	3.1000	3.1000	2.8500	2.8500	-10.938%	7	823	-76.842%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-2.736%	3	618	-79.375%
2026-05-15	3.5000	3.5000	3.2900	3.2900	+2.813%	6	618	-79.939%
2026-05-14	3.1000	3.2000	3.1000	3.2000	-7.246%	7	617	-79.375%
2026-05-13	3.1000	3.4500	3.1000	3.4500	+21.053%	4	620	-80.870%
2026-05-12	2.8700	3.1000	2.7500	2.8500	+5.556%	42	620	-76.842%
2026-05-11	2.5000	2.7000	2.5000	2.7000	+20.000%	10	620	-75.556%
2026-05-08	2.3000	2.3000	2.2500	2.2500	+2.273%	6	608	-70.667%
2026-05-07	2.1500	2.2000	2.1500	2.2000	+10.000%	3	603	-70.000%
2026-05-06	2.0000	2.0000	1.9500	2.0000	-13.043%	3	606	-67.000%
2026-05-05	2.3500	2.3500	2.3000	2.3000	-4.564%	3	607	-71.304%
2026-05-04	2.3000	2.4100	2.3000	2.4100	+17.561%	2	610	-72.614%
2026-05-01	1.9000	2.1000	1.9000	2.0500	-12.766%	71	547	-67.805%
2026-04-24	2.3000	2.4000	2.3000	2.3500	+20.513%	72	547	-71.915%
2026-04-21	2.1000	2.1000	1.9500	1.9500	-11.364%	41	464	-66.154%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-5.983%	20	464	-70.000%
2026-04-17	2.6000	2.6000	2.3400	2.3400	-18.750%	7	444	-71.795%
2026-04-16	2.9000	2.9000	2.8800	2.8800	+2.857%	103	443	-77.083%
2026-04-14	2.8000	2.8000	2.8000	2.8000	-6.667%	30	355	-76.429%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+3.448%	1	344	-78.000%
2026-04-10	2.7500	2.9000	2.7500	2.9000	+7.407%	4	343	-77.241%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-10.000%	1	341	-75.556%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-18.919%	2	340	-78.000%
2026-04-07	3.9900	3.9900	3.7000	3.7000	-7.500%	2	338	-82.162%
2026-04-06	4.1000	4.1000	4.0000	4.0000	-14.894%	37	337	-83.500%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+4.444%	1	299	-85.957%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-21.053%	1	299	-85.333%
2026-03-30	5.7000	5.7000	5.7000	5.7000	+17.526%	9	299	-88.421%
2026-03-06	4.9000	4.9500	4.8500	4.8500	+25.648%	24	299	-86.392%
2026-03-03	4.1000	4.1000	3.8600	3.8600	+6.630%	4	277	-82.902%
2026-03-02	3.6600	3.6600	3.6200	3.6200	+9.697%	2	277	-81.768%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+27.413%	53	277	-80.000%
2026-02-13	2.6600	2.6600	2.5900	2.5900	+42.308%	10	217	-74.517%
2026-02-11	1.8200	1.8200	1.8200	1.8200	-0.546%	16	217	-63.736%
2026-02-10	1.8300	1.8300	1.8300	1.8300	+7.647%	10	205	-63.934%
2026-02-09	1.7000	1.7000	1.7000	1.7000	-2.857%	13	205	-61.176%
2026-02-06	1.7400	1.7500	1.7300	1.7500	-14.634%	111	205	-62.286%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-24.908%	2	96	-67.805%
2026-01-29	2.7300	2.7300	2.7300	2.7300	-5.862%	4	96	-75.824%
2026-01-28	2.9300	2.9300	2.9000	2.9000	-7.937%	8	92	-77.241%
2026-01-16	3.1500	3.1500	3.1500	3.1500	+14.545%	2	82	-79.048%
2026-01-08	2.7400	2.7500	2.7400	2.7500	-14.063%	68	82	-76.000%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-4.762%	4	14	-79.375%
2025-12-16	3.3600	3.3600	3.3600	3.3600	-11.111%	3	14	-80.357%
2025-12-10	3.7800	3.7800	3.7800	3.7800	-51.163%	3	17	-82.540%
2025-10-17	7.7400	7.7400	7.7400	7.7400	+46.038%	4	17	-91.473%
2025-09-05	5.0000	5.3000	5.0000	5.3000	-31.613%	9	13	-87.547%
2025-08-07	7.6000	7.7500	7.6000	7.7500	+5.442%	3	4	-91.484%
2025-08-05	7.3500	7.3500	7.3500	7.3500	0.000%	1	1	-91.020%

.dark-mode .Xtlk1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xtlk1K{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20260918P47.5TFC Sep 18 2026 47.50 Put (TFC260918P00047500)option OPRA

TFC20260918P47.5
TFC Sep 18 2026 47.50 Put (TFC260918P00047500)
option OPRA