Dark

TFC20270115C45
TFC Jan 15 2027 45.00 Call (TFC270115C00045000)
option OPRA

EOD

Jul 15, 2026

9.10+30.560%(+2.13)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	9.1000	9.1000	9.1000	9.1000	+30.560%	20	1,020	0.000%
2026-07-08	6.9700	6.9700	6.9700	6.9700	-11.660%	1	1,020	+30.560%
2026-07-02	7.8900	7.8900	7.8900	7.8900	+5.200%	5	1,022	+15.336%
2026-06-24	7.5000	7.5000	7.5000	7.5000	+19.048%	8	1,022	+21.333%
2026-06-18	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,022	+44.444%
2026-06-17	6.8900	6.8900	6.8000	6.8000	+4.777%	2	1,022	+33.824%
2026-06-15	6.6000	6.6000	6.4900	6.4900	+15.071%	10	1,022	+40.216%
2026-06-01	5.6400	5.6400	5.6400	5.6400	+4.444%	4	1,022	+61.348%
2026-05-19	5.2800	5.4000	5.2800	5.4000	0.000%	43	1,024	+68.519%
2026-05-15	5.4000	5.4000	5.4000	5.4000	-7.534%	100	1,024	+68.519%
2026-05-13	5.8600	5.8600	5.8400	5.8400	-16.571%	2	1,056	+55.822%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-2.778%	20	1,057	+30.000%
2026-05-07	7.3000	7.3000	7.2000	7.2000	+2.857%	12	1,057	+26.389%
2026-05-04	7.0000	7.0000	7.0000	7.0000	-14.110%	8	1,057	+30.000%
2026-05-01	8.1000	8.1700	8.0500	8.1500	-4.118%	23	1,055	+11.656%
2026-04-21	8.5000	8.5000	8.5000	8.5000	+3.659%	2	1,055	+7.059%
2026-04-20	8.2600	8.2600	8.2000	8.2000	+2.500%	11	1,055	+10.976%
2026-04-17	7.5000	8.0000	7.5000	8.0000	+6.383%	21	1,066	+13.750%
2026-04-15	7.5200	7.5200	7.5200	7.5200	+1.622%	1	1,077	+21.011%
2026-04-13	7.4000	7.4000	7.4000	7.4000	0.000%	3	1,077	+22.973%
2026-04-08	7.6000	7.6000	7.4000	7.4000	+18.400%	14	1,080	+22.973%
2026-04-06	6.2000	6.2600	6.2000	6.2500	+4.167%	28	1,089	+45.600%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+16.279%	10	1,088	+51.667%
2026-03-31	5.1600	5.1600	5.1600	5.1600	+5.306%	10	1,078	+76.357%
2026-03-30	4.8500	4.9000	4.8500	4.9000	-2.000%	159	1,088	+85.714%
2026-03-26	5.0500	5.0500	5.0000	5.0000	-5.660%	149	929	+82.000%
2026-03-25	5.4000	5.4000	5.3000	5.3000	+1.923%	158	799	+71.698%
2026-03-24	5.2300	5.2500	5.2000	5.2000	+5.051%	21	666	+75.000%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+7.609%	1	653	+83.838%
2026-03-20	4.5500	4.6000	4.5500	4.6000	-3.766%	2	653	+97.826%
2026-03-18	4.7900	4.8000	4.7800	4.7800	-6.275%	40	653	+90.377%
2026-03-16	5.0000	5.1000	5.0000	5.1000	+2.000%	30	673	+78.431%
2026-03-12	5.0500	5.3500	5.0000	5.0000	-19.225%	28	643	+82.000%
2026-03-06	6.0600	6.2200	6.0600	6.1900	-17.135%	18	628	+47.011%
2026-03-05	7.4700	7.4700	7.4700	7.4700	-7.778%	1	613	+21.821%
2026-02-23	8.1000	8.1000	8.1000	8.1000	-14.737%	3	614	+12.346%
2026-02-20	9.5000	9.5000	9.5000	9.5000	+2.151%	1	614	-4.211%
2026-02-19	9.7000	9.7000	9.3000	9.3000	-1.587%	13	615	-2.151%
2026-02-13	9.4500	9.4500	9.4500	9.4500	-19.023%	2	625	-3.704%
2026-02-09	11.5000	11.9300	11.5000	11.6700	+2.368%	6	625	-22.022%
2026-02-05	11.4000	11.4000	11.4000	11.4000	-3.797%	1	626	-20.175%
2026-02-04	11.8500	11.8500	11.8500	11.8500	+11.268%	1	626	-23.207%
2026-02-03	10.4500	10.7500	10.4500	10.6500	+36.538%	4	627	-14.554%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+0.386%	1	628	+16.667%
2026-01-13	8.0500	8.0500	7.7700	7.7700	-10.690%	6	628	+17.117%
2026-01-08	8.3500	8.7000	8.3500	8.7000	+5.200%	4	632	+4.598%
2026-01-05	8.4000	8.4000	8.2700	8.2700	+11.757%	13	631	+10.036%
2025-12-31	7.4000	7.4000	7.4000	7.4000	-7.152%	2	642	+22.973%
2025-12-29	7.9700	7.9800	7.9700	7.9700	-6.235%	167	642	+14.178%
2025-12-26	8.5000	8.5000	8.5000	8.5000	0.000%	4	642	+7.059%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+9.677%	4	642	+7.059%
2025-12-15	8.1100	8.1100	7.7500	7.7500	+7.341%	2	642	+17.419%
2025-12-10	7.2200	7.2200	7.2200	7.2200	+9.394%	60	643	+26.039%
2025-12-09	7.0000	7.0000	6.6000	6.6000	+1.538%	11	648	+37.879%
2025-12-08	6.5000	6.5000	6.5000	6.5000	+0.932%	2	645	+40.000%
2025-12-05	6.4400	6.4400	6.4400	6.4400	-0.155%	1	645	+41.304%
2025-12-04	6.8000	6.8000	6.4500	6.4500	+12.174%	7	645	+41.085%
2025-12-02	5.7500	5.7500	5.7500	5.7500	-8.730%	1	645	+58.261%
2025-12-01	6.3000	6.3000	6.3000	6.3000	+15.596%	4	645	+44.444%
2025-11-24	5.5000	5.5000	5.4500	5.4500	+4.008%	4	645	+66.972%
2025-11-21	5.1800	5.2400	5.1800	5.2400	-3.853%	5	642	+73.664%
2025-11-20	5.4500	5.4500	5.4500	5.4500	+10.101%	1	644	+66.972%
2025-11-18	4.9000	4.9600	4.8000	4.9500	+1.434%	111	644	+83.838%
2025-11-17	4.8800	4.8800	4.8800	4.8800	-3.937%	1	541	+86.475%
2025-11-14	5.0800	5.0800	5.0800	5.0800	0.000%	1	542	+79.134%
2025-11-10	5.0100	5.0800	5.0100	5.0800	+3.885%	61	541	+79.134%
2025-11-07	4.5000	4.8900	4.5000	4.8900	+0.825%	49	481	+86.094%
2025-10-28	4.8500	4.8500	4.8500	4.8500	+2.105%	2	445	+87.629%
2025-10-27	4.7500	4.7500	4.7500	4.7500	+2.151%	1	442	+91.579%
2025-10-24	4.6700	4.6700	4.6500	4.6500	+4.260%	5	442	+95.699%
2025-10-23	4.4000	4.4600	4.4000	4.4600	-1.978%	65	442	+104.036%
2025-10-22	4.5500	4.5500	4.5500	4.5500	+0.887%	3	441	+100.000%
2025-10-21	4.5100	4.5100	4.5100	4.5100	+12.750%	4	442	+101.774%
2025-10-20	4.0000	4.0000	4.0000	4.0000	+15.942%	5	445	+127.500%
2025-10-16	3.6000	3.6000	3.4500	3.4500	-15.025%	6	441	+163.768%
2025-10-15	4.0600	4.0600	4.0600	4.0600	-11.354%	4	440	+124.138%
2025-10-14	4.0400	4.5800	3.7000	4.5800	-1.505%	6	440	+98.690%
2025-10-09	4.6500	4.7000	4.6500	4.6500	+1.307%	3	439	+95.699%
2025-10-08	4.5900	4.5900	4.5900	4.5900	-14.684%	4	438	+98.257%
2025-10-07	5.3800	5.3800	5.3800	5.3800	+2.087%	1	438	+69.145%
2025-10-06	5.2700	5.2700	5.2700	5.2700	-7.544%	1	438	+72.676%
2025-09-29	5.4000	5.7000	5.4000	5.7000	-2.062%	10	437	+59.649%
2025-09-26	5.6500	5.8200	5.6500	5.8200	+1.926%	6	427	+56.357%
2025-09-24	5.7100	5.7100	5.7100	5.7100	+4.771%	3	427	+59.370%
2025-09-22	5.4500	5.4500	5.4500	5.4500	+3.810%	5	424	+66.972%
2025-09-19	5.4000	5.8000	5.2500	5.2500	-0.943%	16	424	+73.333%
2025-09-17	5.2000	5.3000	5.0000	5.3000	+7.071%	12	412	+71.698%
2025-09-16	4.9500	4.9500	4.9500	4.9500	-4.440%	2	410	+83.838%
2025-09-12	5.0900	5.2500	5.0900	5.1800	-0.385%	5	410	+75.676%
2025-09-11	5.2000	5.2000	5.2000	5.2000	-2.256%	1	407	+75.000%
2025-09-10	5.1900	5.3200	5.1900	5.3200	0.000%	6	407	+71.053%
2025-09-09	5.8000	5.8000	5.3200	5.3200	-11.037%	16	405	+71.053%
2025-09-02	5.9800	5.9800	5.9800	5.9800	-6.563%	100	389	+52.174%
2025-08-29	6.4000	6.4000	6.4000	6.4000	+5.785%	1	289	+42.188%
2025-08-27	6.0500	6.0500	6.0500	6.0500	-0.657%	1	289	+50.413%
2025-08-22	6.0900	6.0900	6.0900	6.0900	+24.286%	10	289	+49.425%
2025-08-18	4.8000	4.9000	4.8000	4.9000	+18.644%	13	289	+85.714%
2025-08-04	4.1300	4.1300	4.1300	4.1300	-17.893%	4	277	+120.339%
2025-07-30	5.0300	5.0300	5.0300	5.0300	-4.190%	1	273	+80.915%
2025-07-28	5.4000	5.4000	5.2500	5.2500	-7.080%	4	273	+73.333%
2025-07-23	5.3500	5.6500	5.3500	5.6500	+8.654%	2	274	+61.062%
2025-07-22	5.2800	5.2800	5.2000	5.2000	+7.438%	54	273	+75.000%
2025-07-18	4.8400	4.8400	4.8400	4.8400	-15.088%	4	273	+88.017%
2025-07-14	5.7000	5.7000	5.7000	5.7000	-0.870%	2	273	+59.649%
2025-07-10	5.7500	5.7500	5.7500	5.7500	+5.505%	2	272	+58.261%
2025-07-09	5.2200	5.5500	5.2200	5.4500	+1.869%	40	274	+66.972%
2025-07-02	5.0500	5.3500	5.0500	5.3500	+7.214%	12	271	+70.093%
2025-07-01	4.4500	5.0000	4.4500	4.9900	+14.713%	8	267	+82.365%
2025-06-30	4.4000	4.4000	4.2500	4.3500	-0.229%	76	267	+109.195%
2025-06-27	4.3600	4.3600	4.3600	4.3600	+11.795%	2	202	+108.716%
2025-06-26	3.9000	3.9000	3.9000	3.9000	+6.267%	1	202	+133.333%
2025-06-25	3.6700	3.6700	3.6700	3.6700	+16.508%	10	202	+147.956%
2025-06-18	3.1500	3.1500	3.1500	3.1500	+5.000%	1	198	+188.889%
2025-06-17	3.0000	3.0000	3.0000	3.0000	+2.740%	1	198	+203.333%
2025-06-13	3.1400	3.1400	2.9200	2.9200	-10.976%	162	198	+211.644%
2025-06-03	3.2800	3.2800	3.2800	3.2800	+2.181%	1	152	+177.439%
2025-06-02	3.2100	3.2100	3.2100	3.2100	-1.231%	1	151	+183.489%
2025-05-30	3.2500	3.2500	3.2500	3.2500	+4.839%	8	151	+180.000%
2025-05-22	3.1000	3.1000	3.1000	3.1000	-15.989%	1	151	+193.548%
2025-05-20	3.6900	3.6900	3.6900	3.6900	-10.000%	10	151	+146.612%
2025-05-19	4.1000	4.1000	4.1000	4.1000	+1.235%	2	147	+121.951%
2025-05-14	3.9500	4.0500	3.9500	4.0500	-3.571%	2	148	+124.691%
2025-05-13	3.6500	4.2000	3.6500	4.2000	+2.439%	11	149	+116.667%
2025-05-12	4.1000	4.1000	4.1000	4.1000	+24.242%	1	149	+121.951%
2025-05-09	3.3000	3.3000	3.3000	3.3000	+24.060%	28	149	+175.758%
2025-05-06	2.6600	2.6600	2.6600	2.6600	-7.958%	4	142	+242.105%
2025-05-05	2.8900	2.8900	2.8900	2.8900	-11.890%	1	144	+214.879%
2025-05-02	3.1500	3.2800	3.1500	3.2800	+5.806%	12	144	+177.439%
2025-05-01	3.1000	3.1000	3.1000	3.1000	+2.310%	1	142	+193.548%
2025-04-29	3.0300	3.0300	3.0300	3.0300	+8.214%	2	141	+200.330%
2025-04-25	2.8000	2.8000	2.8000	2.8000	+32.075%	140	139	+225.000%
2025-04-21	2.1800	2.1800	2.1200	2.1200	-3.196%	3	139	+329.245%
2025-04-17	2.1900	2.1900	2.1900	2.1900	-15.116%	8	129	+315.525%
2025-04-16	2.5800	2.5800	2.5800	2.5800	-2.642%	5	129	+252.713%
2025-04-11	2.6900	2.6900	2.6500	2.6500	-19.697%	6	124	+243.396%
2025-04-09	3.3000	3.3000	3.3000	3.3000	+32.000%	2	125	+175.758%
2025-04-04	2.0600	2.5000	2.0600	2.5000	-45.415%	62	124	+264.000%
2025-03-24	4.6700	4.6700	4.5800	4.5800	+7.765%	10	95	+98.690%
2025-03-21	4.2500	4.2500	4.2500	4.2500	-4.922%	2	95	+114.118%
2025-03-14	4.4700	4.4700	4.4700	4.4700	+6.938%	10	95	+103.579%
2025-03-12	4.0700	4.1800	4.0700	4.1800	-0.476%	6	95	+117.703%
2025-03-11	4.1900	4.2000	4.1900	4.2000	-12.500%	12	89	+116.667%
2025-03-07	4.8700	4.8700	4.8000	4.8000	-18.644%	20	79	+89.583%
2025-03-04	6.1000	6.1000	5.9000	5.9000	-19.178%	10	82	+54.237%
2025-03-03	7.3000	7.3000	7.3000	7.3000	-1.351%	5	72	+24.658%
2025-02-14	7.4000	7.4000	7.4000	7.4000	+7.246%	10	64	+22.973%
2025-02-12	6.9000	6.9000	6.9000	6.9000	-8.000%	5	64	+31.884%
2025-02-11	7.5000	7.5000	7.5000	7.5000	-7.407%	5	59	+21.333%
2025-02-06	8.1000	8.1000	8.1000	8.1000	+5.469%	20	54	+12.346%
2025-02-05	7.6800	7.6800	7.6800	7.6800	+2.674%	2	34	+18.490%
2025-01-24	7.4800	7.4800	7.4800	7.4800	+5.204%	2	32	+21.658%
2025-01-23	7.1100	7.1100	7.1100	7.1100	-8.140%	1	31	+27.989%
2025-01-21	7.7300	7.7400	7.7300	7.7400	+3.200%	3	32	+17.571%
2025-01-17	7.3100	7.5000	7.3100	7.5000	+40.713%	14	27	+21.333%
2025-01-13	5.3300	5.3300	5.3300	5.3300	-9.199%	1	27	+70.732%
2024-12-26	5.6000	5.8700	5.6000	5.8700	-14.556%	20	26	+55.026%
2024-12-03	6.8700	6.8700	6.8700	6.8700	-17.921%	2	26	+32.460%
2024-11-26	8.3700	8.3700	8.3700	8.3700	+2.073%	3	24	+8.722%
2024-11-13	8.2000	8.2000	8.2000	8.2000	+13.889%	4	27	+10.976%
2024-11-08	7.2000	7.2000	7.2000	7.2000	+30.909%	8	31	+26.389%
2024-10-30	5.3600	5.5000	5.3600	5.5000	+5.364%	13	27	+65.455%
2024-10-28	5.2200	5.2200	5.2200	5.2200	-0.382%	7	24	+74.330%
2024-10-23	5.2400	5.2400	5.2400	5.2400	-2.963%	1	28	+73.664%
2024-10-18	5.4000	5.4000	5.4000	5.4000	-12.052%	2	27	+68.519%
2024-10-15	6.1400	6.1400	6.1400	6.1400	+23.541%	4	26	+48.208%
2024-10-08	4.9700	4.9700	4.9700	4.9700	-2.549%	3	22	+83.099%
2024-09-30	5.1000	5.1000	5.1000	5.1000	0.000%	1	19	+78.431%
2024-09-27	5.1000	5.1000	5.1000	5.1000	+4.082%	18	18	+78.431%
2024-09-23	4.9100	4.9100	4.9000	4.9000	-2.000%	7	9	+85.714%
2024-09-17	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	+82.000%

.dark-mode .fZLQL0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZLQL0{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20270115C45TFC Jan 15 2027 45.00 Call (TFC270115C00045000)option OPRA

TFC20270115C45
TFC Jan 15 2027 45.00 Call (TFC270115C00045000)
option OPRA