Dark

TFC20270115C50
TFC Jan 15 2027 50.00 Call (TFC270115C00050000)
option OPRA

EOD

Jul 15, 2026

5.40+14.894%(+0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.4000	5.4000	5.4000	5.4000	+14.894%	3	1,734	0.000%
2026-07-10	4.7000	4.7000	4.7000	4.7000	+4.213%	1	1,737	+14.894%
2026-07-09	4.5100	4.5100	4.5100	4.5100	+27.042%	1	1,738	+19.734%
2026-07-08	3.5000	3.7000	3.5000	3.5500	-24.468%	100	1,739	+52.113%
2026-07-07	4.7000	4.7000	4.7000	4.7000	+11.905%	3	1,709	+14.894%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-1.176%	3	1,712	+28.571%
2026-06-29	4.1000	4.2500	4.1000	4.2500	+3.659%	5	1,712	+27.059%
2026-06-26	4.1000	4.1000	4.1000	4.1000	-6.818%	5	1,713	+31.707%
2026-06-25	4.3000	4.5800	4.3000	4.4000	+10.000%	14	1,713	+22.727%
2026-06-24	3.8800	4.2000	3.8800	4.0000	+14.286%	33	1,705	+35.000%
2026-06-23	3.6000	3.6000	3.5000	3.5000	+11.821%	10	1,685	+54.286%
2026-06-18	3.5000	3.5000	3.1300	3.1300	-5.152%	4	1,681	+72.524%
2026-06-17	3.3000	3.3000	3.3000	3.3000	-2.655%	2	1,681	+63.636%
2026-06-15	5.2700	5.2700	3.3900	3.3900	-34.429%	13	1,681	+59.292%
2026-06-12	5.1700	5.1700	5.1700	5.1700	+6.160%	10	1,681	+4.449%
2026-06-11	4.8700	4.8700	4.8700	4.8700	+24.872%	3	1,681	+10.883%
2026-06-05	3.9000	3.9000	3.9000	3.9000	+24.601%	60	1,681	+38.462%
2026-06-03	2.9500	3.1300	2.9500	3.1300	-7.941%	12	1,624	+72.524%
2026-06-02	3.3000	3.4000	3.3000	3.4000	+19.298%	30	1,618	+58.824%
2026-06-01	2.8500	2.8500	2.8500	2.8500	-10.938%	20	1,599	+89.474%
2026-05-28	3.3000	3.3000	3.2000	3.2000	-11.111%	504	1,579	+68.750%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-4.000%	242	1,679	+50.000%
2026-05-26	3.7500	3.7500	3.7500	3.7500	+13.636%	2	1,679	+44.000%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+20.000%	10	1,677	+63.636%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-2.135%	4	1,677	+96.364%
2026-05-15	2.8100	2.8100	2.8100	2.8100	-5.068%	6	1,682	+92.171%
2026-05-13	2.9600	2.9600	2.9600	2.9600	-26.000%	3	1,679	+82.432%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-6.977%	400	1,678	+35.000%
2026-05-05	4.2000	4.3000	4.2000	4.3000	-18.868%	2	1,278	+25.581%
2026-04-22	5.3000	5.3000	5.3000	5.3000	+6.640%	28	1,278	+1.887%
2026-04-20	5.1000	5.1000	4.9700	4.9700	+8.043%	143	1,255	+8.652%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+1.099%	4	1,114	+17.391%
2026-04-13	4.4400	4.5500	4.4400	4.5500	-9.000%	12	1,114	+18.681%
2026-04-10	5.1000	5.1000	5.0000	5.0000	-4.762%	4	1,104	+8.000%
2026-04-09	4.8300	5.2500	4.8300	5.2500	+34.615%	37	1,107	+2.857%
2026-04-07	3.8000	3.9000	3.8000	3.9000	0.000%	20	1,119	+38.462%
2026-04-06	3.7700	3.9000	3.7700	3.9000	+39.286%	4	1,117	+38.462%
2026-03-30	2.7000	2.8000	2.7000	2.8000	-11.111%	3	1,117	+92.857%
2026-03-24	2.6600	3.1500	2.6600	3.1500	+12.500%	15	1,116	+71.429%
2026-03-23	2.8800	2.8800	2.8000	2.8000	+14.754%	3	1,106	+92.857%
2026-03-19	2.4400	2.4400	2.4400	2.4400	-8.955%	1	1,108	+121.311%
2026-03-18	2.6800	2.6800	2.6800	2.6800	-3.249%	2	1,108	+101.493%
2026-03-17	2.7700	2.7700	2.7700	2.7700	-6.419%	3	1,106	+94.946%
2026-03-16	2.9600	2.9600	2.9600	2.9600	+7.246%	3	1,106	+82.432%
2026-03-13	2.8000	2.8000	2.7100	2.7600	-6.757%	10	1,106	+95.652%
2026-03-12	2.9500	2.9900	2.7400	2.9600	-12.684%	14	1,110	+82.432%
2026-03-11	3.4000	3.4000	3.3900	3.3900	-16.296%	7	1,104	+59.292%
2026-03-10	3.9500	4.0500	3.9500	4.0500	+2.273%	35	1,099	+33.333%
2026-03-06	3.4000	4.0500	3.4000	3.9600	-21.584%	21	1,099	+36.364%
2026-03-04	5.0500	5.0500	5.0500	5.0500	-11.404%	3	1,092	+6.931%
2026-03-02	5.0000	5.7000	5.0000	5.7000	+14.000%	10	1,092	-5.263%
2026-02-27	4.8100	5.3000	4.8100	5.0000	-16.667%	16	1,093	+8.000%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+18.812%	4	1,093	-10.000%
2026-02-24	5.1600	5.1600	5.0500	5.0500	-28.873%	350	1,093	+6.931%
2026-02-17	7.1000	7.1000	7.1000	7.1000	+11.460%	1	943	-23.944%
2026-02-13	6.3700	6.3700	6.3700	6.3700	-2.599%	5	942	-15.228%
2026-02-12	6.4000	6.5400	6.4000	6.5400	-19.359%	29	942	-17.431%
2026-02-11	8.1100	8.1100	8.1000	8.1100	+1.375%	8	969	-33.416%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+14.286%	8	969	-32.500%
2026-02-03	6.9900	7.3000	6.9900	7.0000	+11.111%	279	961	-22.857%
2026-02-02	5.9500	6.3200	5.9500	6.3000	+22.330%	40	726	-14.286%
2026-01-30	5.1500	5.1500	5.1500	5.1500	-6.364%	2	738	+4.854%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+7.843%	5	736	-1.818%
2026-01-28	5.1000	5.1000	5.1000	5.1000	-2.111%	1	736	+5.882%
2026-01-27	5.1200	5.2100	5.0700	5.2100	+10.851%	41	735	+3.647%
2026-01-26	4.5000	4.9500	4.5000	4.7000	+5.618%	22	705	+14.894%
2026-01-23	4.5500	4.5500	4.4500	4.4500	-18.349%	4	703	+21.348%
2026-01-22	5.1500	5.4500	5.1500	5.4500	+13.542%	22	702	-0.917%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+9.091%	1	682	+12.500%
2026-01-20	4.9000	4.9000	4.4000	4.4000	-12.000%	7	683	+22.727%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+4.167%	109	568	+8.000%
2026-01-14	4.5500	4.8000	4.5500	4.8000	-4.950%	14	568	+12.500%
2026-01-13	5.0500	5.0500	5.0500	5.0500	+0.198%	8	556	+6.931%
2026-01-12	5.0400	5.0400	5.0400	5.0400	-1.176%	4	564	+7.143%
2026-01-09	5.7900	5.7900	4.6000	5.1000	-8.929%	9	564	+5.882%
2026-01-08	5.5500	5.8500	5.5500	5.6000	+8.738%	177	569	-3.571%
2026-01-07	5.3500	5.3500	5.1500	5.1500	-8.850%	11	463	+4.854%
2026-01-06	5.6500	5.7000	5.6000	5.6500	+5.019%	48	462	-4.425%
2026-01-05	5.3800	5.3800	5.3800	5.3800	+15.699%	1	460	+0.372%
2025-12-31	4.6500	4.6500	4.6500	4.6500	+6.897%	1	460	+16.129%
2025-12-30	5.0800	5.0800	4.3500	4.3500	-13.347%	2	460	+24.138%
2025-12-29	5.0000	5.0800	5.0000	5.0200	-8.059%	23	459	+7.570%
2025-12-26	5.4600	5.4600	5.4600	5.4600	-1.266%	1	448	-1.099%
2025-12-24	5.3800	5.5300	5.3800	5.5300	+4.340%	9	453	-2.351%
2025-12-23	5.5000	5.5000	5.3000	5.3000	-1.852%	32	453	+1.887%
2025-12-22	5.2200	5.4000	5.2200	5.4000	+0.559%	14	439	0.000%
2025-12-18	5.3700	5.3700	5.3700	5.3700	+7.400%	2	443	+0.559%
2025-12-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	441	+8.000%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-0.596%	5	441	+8.000%
2025-12-15	5.1200	5.1200	5.0300	5.0300	-1.373%	2	446	+7.356%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-0.196%	1	448	+5.882%
2025-12-11	5.2000	5.3000	5.1100	5.1100	+30.025%	13	448	+5.675%
2025-12-08	3.9300	3.9300	3.9300	3.9300	-1.750%	1	456	+37.405%
2025-12-05	4.0000	4.0000	4.0000	4.0000	-0.990%	11	455	+35.000%
2025-12-04	4.0000	4.1000	3.9900	4.0400	+9.189%	17	444	+33.663%
2025-11-26	3.7000	3.7000	3.7000	3.7000	+13.846%	1	436	+45.946%
2025-11-13	3.3000	3.3000	3.2500	3.2500	+26.953%	8	436	+66.154%
2025-11-06	2.5900	2.5900	2.5600	2.5600	+6.224%	15	435	+110.938%
2025-11-05	2.4100	2.4100	2.4100	2.4100	-3.600%	7	427	+124.066%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-16.667%	7	425	+116.000%
2025-10-27	3.0000	3.0000	3.0000	3.0000	+10.294%	10	415	+80.000%
2025-10-24	2.7200	2.7200	2.7200	2.7200	+11.020%	1	415	+98.529%
2025-10-23	2.5700	2.5700	2.4000	2.4500	-10.909%	17	414	+120.408%
2025-10-22	2.6100	2.7500	2.6100	2.7500	+4.962%	5	414	+96.364%
2025-10-21	2.6000	2.6200	2.6000	2.6200	+11.489%	5	415	+106.107%
2025-10-20	2.4300	2.4300	2.3500	2.3500	-5.242%	4	412	+129.787%
2025-10-14	2.2900	2.4800	2.2900	2.4800	+7.826%	16	409	+117.742%
2025-10-10	2.3000	2.3000	2.3000	2.3000	-20.415%	40	399	+134.783%
2025-10-08	2.8900	2.8900	2.8900	2.8900	-11.077%	2	439	+86.851%
2025-09-30	3.2500	3.2500	3.2500	3.2500	0.000%	1	439	+66.154%
2025-09-29	3.3900	3.3900	3.2500	3.2500	-7.932%	68	439	+66.154%
2025-09-26	2.6000	3.5300	2.6000	3.5300	+5.373%	5	378	+52.975%
2025-09-22	3.3500	3.3500	3.3500	3.3500	-4.286%	2	375	+61.194%
2025-09-19	3.0000	3.5200	3.0000	3.5000	+10.759%	9	377	+54.286%
2025-09-17	3.1600	3.1600	3.1600	3.1600	+0.317%	1	372	+70.886%
2025-09-11	3.0800	3.1500	3.0800	3.1500	-20.253%	2	372	+71.429%
2025-08-29	3.8500	3.9700	3.8500	3.9500	+2.597%	40	330	+36.709%
2025-08-27	3.8600	3.8600	3.8500	3.8500	+33.218%	9	330	+40.260%
2025-08-22	2.8900	2.8900	2.8900	2.8900	+22.979%	1	338	+86.851%
2025-08-07	2.3500	2.3500	2.3500	2.3500	-8.203%	3	337	+129.787%
2025-08-06	2.5600	2.5600	2.5600	2.5600	+2.400%	1	334	+110.938%
2025-08-05	2.5100	2.5100	2.5000	2.5000	+1.215%	30	333	+116.000%
2025-08-04	2.4700	2.4700	2.4700	2.4700	+4.219%	2	317	+118.623%
2025-08-01	2.4500	2.4500	2.3300	2.3700	-28.182%	3	317	+127.848%
2025-07-22	3.3000	3.3000	3.3000	3.3000	-2.941%	3	316	+63.636%
2025-07-21	3.3000	3.4700	3.3000	3.4000	+1.493%	22	316	+58.824%
2025-07-17	3.3500	3.3500	3.3500	3.3500	-8.219%	2	311	+61.194%
2025-07-14	3.6500	3.6500	3.6500	3.6500	+2.817%	2	311	+47.945%
2025-07-11	3.5400	3.5500	3.4200	3.5500	+5.655%	6	311	+52.113%
2025-07-09	3.5500	3.5500	3.3600	3.3600	-13.625%	4	306	+60.714%
2025-07-03	3.7300	3.8900	3.6500	3.8900	+17.879%	13	302	+38.817%
2025-07-02	3.2400	3.3000	3.2400	3.3000	+32.000%	17	302	+63.636%
2025-06-27	2.5000	2.5000	2.5000	2.5000	+16.822%	2	287	+116.000%
2025-06-25	2.1900	2.1900	2.1400	2.1400	+5.941%	2	285	+152.336%
2025-06-23	2.0200	2.0200	2.0200	2.0200	+16.763%	5	283	+167.327%
2025-06-17	1.7300	1.7300	1.7300	1.7300	-8.947%	30	278	+212.139%
2025-06-02	1.8100	1.9000	1.8100	1.9000	+15.152%	2	278	+184.211%
2025-05-23	1.6500	1.6500	1.6500	1.6500	-26.009%	70	278	+227.273%
2025-05-21	2.2300	2.2300	2.2300	2.2300	-10.800%	20	278	+142.152%
2025-05-12	2.5000	2.5000	2.5000	2.5000	+13.636%	4	278	+116.000%
2025-05-05	2.2500	2.2500	2.2000	2.2000	+46.667%	4	274	+145.455%
2025-04-22	1.5300	1.5300	1.5000	1.5000	-10.714%	88	270	+260.000%
2025-04-16	1.6800	1.6800	1.6800	1.6800	-20.000%	4	196	+221.429%
2025-04-09	2.1000	2.1000	2.1000	2.1000	+23.529%	20	196	+157.143%
2025-04-04	1.4500	1.7000	1.4500	1.7000	-4.494%	22	176	+217.647%
2025-04-03	2.0000	2.0000	1.7800	1.7800	-39.249%	35	175	+203.371%
2025-03-27	2.9300	2.9300	2.9300	2.9300	-0.340%	5	191	+84.300%
2025-03-19	2.9200	2.9400	2.9200	2.9400	+2.797%	5	186	+83.673%
2025-03-17	2.8600	2.8600	2.8600	2.8600	+8.745%	1	191	+88.811%
2025-03-12	2.6300	2.6300	2.6300	2.6300	+5.200%	2	192	+105.323%
2025-03-11	2.5000	2.5000	2.5000	2.5000	-9.091%	5	190	+116.000%
2025-03-10	2.7500	2.7500	2.7500	2.7500	-29.487%	10	185	+96.364%
2025-03-05	4.1200	4.1200	3.9000	3.9000	-6.475%	12	185	+38.462%
2025-03-04	4.1000	4.1700	4.1000	4.1700	-21.617%	6	174	+29.496%
2025-02-11	5.3200	5.3200	5.3200	5.3200	-6.667%	1	168	+1.504%
2025-02-06	5.7000	5.7000	5.7000	5.7000	+8.571%	2	168	-5.263%
2025-01-28	4.9000	5.2500	4.9000	5.2500	+4.374%	60	166	+2.857%
2025-01-27	5.0300	5.0300	5.0300	5.0300	+0.600%	1	127	+7.356%
2025-01-22	5.0000	5.0000	5.0000	5.0000	-11.190%	2	126	+8.000%
2025-01-21	5.4000	5.6300	5.4000	5.6300	+7.238%	9	126	-4.085%
2025-01-17	5.1500	5.2500	5.1500	5.2500	+29.630%	48	112	+2.857%
2025-01-16	4.0500	4.0500	4.0500	4.0500	+22.727%	3	112	+33.333%
2024-12-31	3.3000	3.3000	3.3000	3.3000	-14.729%	10	110	+63.636%
2024-12-27	3.8700	3.8700	3.8700	3.8700	+6.906%	2	110	+39.535%
2024-12-26	3.7400	4.3900	3.6200	3.6200	-3.209%	21	111	+49.171%
2024-12-23	3.7400	3.7400	3.7400	3.7400	+3.889%	4	110	+44.385%
2024-12-20	3.6000	3.6000	3.6000	3.6000	+8.434%	5	110	+50.000%
2024-12-19	3.4700	3.5600	3.3200	3.3200	-17.000%	6	105	+62.651%
2024-12-18	4.0000	4.0000	4.0000	4.0000	-12.088%	2	105	+35.000%
2024-12-16	4.5500	4.5500	4.5500	4.5500	-1.087%	1	105	+18.681%
2024-12-12	4.6000	4.6000	4.6000	4.6000	-13.858%	5	104	+17.391%
2024-12-09	5.2000	5.3400	5.2000	5.3400	-5.654%	2	99	+1.124%
2024-12-05	5.6600	5.6600	5.6600	5.6600	+9.903%	10	97	-4.594%
2024-12-03	5.1500	5.1500	5.1500	5.1500	-15.574%	4	93	+4.854%
2024-11-27	6.1100	6.1100	6.1000	6.1000	-0.327%	30	67	-11.475%
2024-11-26	6.1000	6.1200	6.1000	6.1200	+17.692%	7	67	-11.765%
2024-11-08	5.2000	5.2000	5.2000	5.2000	+0.971%	8	60	+3.846%
2024-11-06	4.2000	5.1700	4.2000	5.1500	+40.327%	6	64	+4.854%
2024-10-11	3.6700	3.6700	3.6700	3.6700	+16.508%	2	58	+47.139%
2024-10-07	3.1500	3.1500	3.1500	3.1500	-6.528%	20	57	+71.429%
2024-10-04	3.3000	3.3800	3.3000	3.3700	-2.882%	44	37	+60.237%
2024-09-27	3.4700	3.4700	3.4700	3.4700	-8.684%	6	15	+55.620%
2024-09-19	3.8000	3.8000	3.8000	3.8000	+7.649%	10	12	+42.105%
2024-09-16	3.5300	3.5300	3.5300	3.5300	0.000%	2	2	+52.975%

.dark-mode .qcfvg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcfvg5{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20270115C50TFC Jan 15 2027 50.00 Call (TFC270115C00050000)option OPRA

TFC20270115C50
TFC Jan 15 2027 50.00 Call (TFC270115C00050000)
option OPRA