Dark

TFC20270115C40
TFC Jan 15 2027 40.00 Call (TFC270115C00040000)
option OPRA

EOD

Jul 9, 2026

11.74+10.755%(+1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.7400	11.7400	11.7400	11.7400	+10.755%	2	359	0.000%
2026-06-17	10.6000	10.6000	10.6000	10.6000	-5.103%	1	361	+10.755%
2026-06-10	11.0000	11.1700	11.0000	11.1700	+4.784%	8	361	+5.103%
2026-06-09	10.7000	10.7000	10.6600	10.6600	+11.042%	7	353	+10.131%
2026-05-11	11.0900	11.0900	9.6000	9.6000	-12.007%	7	360	+22.292%
2026-05-08	10.9100	10.9100	10.9100	10.9100	-3.622%	2	358	+7.608%
2026-05-07	11.3200	11.3200	11.3200	11.3200	-1.565%	5	356	+3.710%
2026-05-05	11.5000	11.5000	11.5000	11.5000	+1.500%	11	356	+2.087%
2026-04-15	11.3300	11.3300	11.3300	11.3300	+18.021%	1	345	+3.619%
2026-04-06	9.6000	9.6000	9.6000	9.6000	+4.689%	49	346	+22.292%
2026-04-02	9.1700	9.1700	9.1700	9.1700	-0.326%	7	332	+28.026%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+18.710%	1	332	+27.609%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-19.938%	1	333	+51.484%
2026-03-10	9.5000	9.6800	9.5000	9.6800	+10.000%	41	332	+21.281%
2026-03-06	8.8000	8.8000	8.8000	8.8000	-22.055%	1	325	+33.409%
2026-03-04	11.2900	11.2900	11.2900	11.2900	-0.791%	1	324	+3.986%
2026-03-02	11.3800	11.3800	11.3800	11.3800	+4.404%	10	324	+3.163%
2026-02-27	11.2500	11.2500	10.9000	10.9000	-14.977%	20	314	+7.706%
2026-02-26	13.0400	13.0400	12.8200	12.8200	+10.043%	2	310	-8.424%
2026-02-23	11.8000	11.8000	11.6500	11.6500	-26.312%	45	310	+0.773%
2026-02-10	15.8100	15.8100	15.8100	15.8100	-1.188%	5	301	-25.743%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+23.552%	1	296	-26.625%
2026-02-02	12.9500	12.9500	12.9500	12.9500	+7.917%	1	295	-9.344%
2026-01-30	12.0000	12.0000	12.0000	12.0000	-2.439%	5	294	-2.167%
2026-01-29	12.3000	12.3000	12.3000	12.3000	+6.218%	4	294	-4.553%
2026-01-28	11.5800	11.5800	11.5800	11.5800	+1.579%	2	294	+1.382%
2026-01-26	11.3300	11.4000	11.3300	11.4000	+4.587%	4	294	+2.982%
2026-01-23	10.9000	10.9000	10.9000	10.9000	+0.926%	10	290	+7.706%
2026-01-21	10.8000	10.8000	10.8000	10.8000	-1.818%	5	295	+8.704%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-3.509%	1	290	+6.727%
2026-01-13	11.4000	11.4000	11.4000	11.4000	+0.796%	10	289	+2.982%
2026-01-12	11.3000	11.3100	11.2700	11.3100	-6.141%	18	289	+3.802%
2026-01-05	12.2000	12.2000	12.0500	12.0500	+10.046%	3	271	-2.573%
2025-12-31	10.9500	10.9500	10.9500	10.9500	-4.783%	2	271	+7.215%
2025-12-29	11.5000	11.5000	11.5000	11.5000	-2.707%	1	271	+2.087%
2025-12-26	11.8500	11.8500	11.8200	11.8200	+10.467%	3	272	-0.677%
2025-12-10	10.6000	10.7000	10.6000	10.7000	+4.799%	9	269	+9.720%
2025-12-09	10.2100	10.2100	10.2100	10.2100	+4.184%	1	270	+14.985%
2025-12-04	9.8000	9.8000	9.8000	9.8000	+18.072%	2	270	+19.796%
2025-11-12	8.3000	8.3000	8.3000	8.3000	+16.901%	1	270	+41.446%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+0.709%	2	270	+65.352%
2025-11-06	7.0500	7.0500	7.0500	7.0500	+0.714%	2	270	+66.525%
2025-10-21	7.0000	7.0000	7.0000	7.0000	+4.478%	20	270	+67.714%
2025-10-20	7.3000	7.3000	6.5000	6.7000	+4.851%	19	270	+75.224%
2025-10-17	6.5000	6.5000	6.3900	6.3900	-4.627%	51	260	+83.725%
2025-10-13	6.7000	6.7000	6.7000	6.7000	-22.093%	1	310	+75.224%
2025-09-24	8.6000	8.6000	8.6000	8.6000	-0.116%	10	310	+36.512%
2025-09-19	8.6100	8.6100	8.6100	8.6100	-4.651%	4	310	+36.353%
2025-09-05	9.0300	9.0300	9.0300	9.0300	+4.756%	10	306	+30.011%
2025-08-25	8.6000	8.6200	8.6000	8.6200	+11.948%	10	316	+36.195%
2025-08-20	7.7000	7.7000	7.7000	7.7000	+1.987%	14	316	+52.468%
2025-08-18	7.5500	7.5500	7.5500	7.5500	+1.752%	20	316	+55.497%
2025-08-13	7.4200	7.4200	7.4200	7.4200	+13.282%	25	302	+58.221%
2025-08-11	6.5500	6.5500	6.5500	6.5500	-2.239%	1	302	+79.237%
2025-08-05	6.7000	6.7000	6.7000	6.7000	+8.065%	10	301	+75.224%
2025-08-01	5.6700	6.2000	5.6700	6.2000	-11.047%	26	295	+89.355%
2025-07-31	6.9700	6.9700	6.9700	6.9700	-7.682%	2	276	+68.436%
2025-07-18	7.5500	7.5500	7.5500	7.5500	-7.134%	2	274	+55.497%
2025-07-02	8.1300	8.1300	8.1300	8.1300	+30.707%	1	274	+44.403%
2025-06-26	6.2000	6.3000	6.1500	6.2200	+5.782%	6	278	+88.746%
2025-06-25	5.8800	5.8800	5.8800	5.8800	+7.104%	11	277	+99.660%
2025-06-23	5.4900	5.4900	5.4900	5.4900	+1.667%	10	277	+113.843%
2025-06-20	5.3600	5.4000	5.3600	5.4000	+13.684%	8	267	+117.407%
2025-06-17	4.7500	4.7500	4.7500	4.7500	-18.103%	1	264	+147.158%
2025-06-16	5.8000	5.8000	5.8000	5.8000	+12.403%	1	264	+102.414%
2025-06-05	5.1600	5.1600	5.1600	5.1600	-0.960%	2	263	+127.519%
2025-06-03	5.2100	5.2100	5.2100	5.2100	-2.434%	10	263	+125.336%
2025-05-27	5.3400	5.3400	5.3400	5.3400	-15.506%	25	254	+119.850%
2025-05-16	6.3200	6.3200	6.3200	6.3200	+2.764%	60	252	+85.759%
2025-05-15	6.1500	6.1500	6.1500	6.1500	+25.510%	12	272	+90.894%
2025-05-14	6.2000	6.2000	4.9000	4.9000	-24.031%	10	272	+139.592%
2025-05-12	6.2500	6.4500	6.2500	6.4500	+29.000%	11	271	+82.016%
2025-05-09	5.2000	5.2000	5.0000	5.0000	-3.846%	106	271	+134.800%
2025-05-08	5.2000	5.2000	5.2000	5.2000	+8.333%	1	261	+125.769%
2025-05-07	4.9500	4.9500	4.8000	4.8000	0.000%	2	261	+144.583%
2025-05-06	4.8500	5.0500	4.4100	4.8000	-5.882%	8	262	+144.583%
2025-05-05	5.3500	5.4100	5.1000	5.1000	0.000%	7	259	+130.196%
2025-05-02	5.0000	5.1000	5.0000	5.1000	+15.909%	10	258	+130.196%
2025-04-23	3.9900	4.4000	3.9900	4.4000	+26.801%	6	260	+166.818%
2025-04-21	3.4700	3.4700	3.4700	3.4700	-9.870%	1	260	+238.329%
2025-04-17	3.8500	3.8500	3.8500	3.8500	-6.098%	2	257	+204.935%
2025-04-15	4.0500	4.1000	4.0500	4.1000	-3.529%	31	257	+186.341%
2025-04-14	3.7000	4.2500	3.7000	4.2500	+0.236%	33	227	+176.235%
2025-04-10	4.2400	4.2400	4.2400	4.2400	+13.673%	4	197	+176.887%
2025-04-07	3.5000	3.9900	3.5000	3.7300	+4.190%	20	201	+214.745%
2025-04-04	3.1500	3.5800	3.1500	3.5800	-22.678%	6	215	+227.933%
2025-04-03	4.6700	4.6700	4.6300	4.6300	-28.217%	6	215	+153.564%
2025-03-19	6.4500	6.4500	6.4500	6.4500	+4.032%	35	209	+82.016%
2025-03-11	6.2000	6.2000	6.2000	6.2000	+3.506%	1	174	+89.355%
2025-03-10	5.9900	5.9900	5.9900	5.9900	-6.988%	1	174	+95.993%
2025-03-07	6.4000	6.4400	6.4000	6.4400	-8.000%	12	174	+82.298%
2025-03-06	6.9500	7.0000	6.9500	7.0000	-11.168%	3	175	+67.714%
2025-03-05	7.8800	7.8800	7.8800	7.8800	-26.009%	2	175	+48.985%
2025-02-19	10.6000	10.6500	10.6000	10.6500	+10.938%	12	175	+10.235%
2025-02-13	9.6000	9.6000	9.6000	9.6000	-1.031%	8	167	+22.292%
2025-02-12	9.8500	9.8500	9.5500	9.7000	-5.825%	104	167	+21.031%
2025-02-10	10.3000	10.3000	10.3000	10.3000	-1.718%	2	228	+13.981%
2025-02-07	10.4800	10.4800	10.4800	10.4800	-3.410%	100	230	+12.023%
2025-02-06	10.8000	10.8500	10.7000	10.8500	+11.282%	5	180	+8.203%
2025-02-03	9.7500	9.7500	9.7500	9.7500	-7.143%	1	179	+20.410%
2025-01-31	10.5000	10.5000	10.5000	10.5000	+3.346%	4	178	+11.810%
2025-01-28	10.5500	10.5500	10.1600	10.1600	-0.975%	2	177	+15.551%
2025-01-27	10.3500	10.3500	10.2600	10.2600	-7.982%	2	175	+14.425%
2025-01-21	11.1500	11.1500	11.1500	11.1500	+5.587%	1	175	+5.291%
2025-01-17	10.5600	10.5600	10.5600	10.5600	+22.791%	2	175	+11.174%
2025-01-16	8.6000	8.6000	8.6000	8.6000	-7.228%	1	175	+36.512%
2025-01-15	8.1500	9.2700	8.1500	9.2700	+21.176%	4	176	+26.645%
2025-01-14	7.6500	7.6500	7.6500	7.6500	+4.082%	1	176	+53.464%
2025-01-10	7.3500	7.3500	7.3500	7.3500	-5.161%	4	176	+59.728%
2025-01-02	7.7500	7.7500	7.7500	7.7500	+7.341%	1	176	+51.484%
2024-12-30	7.2200	7.2200	7.2200	7.2200	-4.244%	1	175	+62.604%
2024-12-23	7.5800	7.5800	7.5400	7.5400	-16.685%	44	174	+55.703%
2024-12-17	9.0500	9.0500	9.0500	9.0500	-3.312%	2	133	+29.724%
2024-12-13	9.4100	9.4100	9.3600	9.3600	-13.733%	200	133	+25.427%
2024-12-10	10.8500	10.8500	10.8500	10.8500	+4.327%	1	33	+8.203%
2024-12-02	10.4000	10.4000	10.4000	10.4000	+2.564%	10	33	+12.885%
2024-11-15	10.1300	10.1400	10.1300	10.1400	-1.553%	4	24	+15.779%
2024-11-11	10.3000	10.3000	10.3000	10.3000	+32.732%	1	23	+13.981%
2024-10-30	7.7600	7.7600	7.7600	7.7600	+7.778%	2	22	+51.289%
2024-10-25	7.2000	7.2000	7.2000	7.2000	-8.861%	2	22	+63.056%
2024-10-18	7.8000	7.9000	7.8000	7.9000	+5.333%	18	21	+48.608%
2024-10-17	8.0000	8.0000	7.5000	7.5000	-13.295%	3	16	+56.533%
2024-10-16	8.7500	8.7500	8.6500	8.6500	+32.061%	5	14	+35.723%
2024-10-03	6.5500	6.5500	6.5500	6.5500	-5.620%	2	13	+79.237%
2024-10-01	6.9300	7.0500	6.6500	6.9400	-3.611%	13	12	+69.164%
2024-09-27	7.2000	7.2000	7.2000	7.2000	0.000%	2	1	+63.056%

.dark-mode .C3JGX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C3JGX5{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20270115C40TFC Jan 15 2027 40.00 Call (TFC270115C00040000)option OPRA

TFC20270115C40
TFC Jan 15 2027 40.00 Call (TFC270115C00040000)
option OPRA