Dark

TFC20270115C55
TFC Jan 15 2027 55.00 Call (TFC270115C00055000)
option OPRA

EOD

Jul 15, 2026

2.78+13.008%(+0.32)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.6000	2.9000	2.6000	2.7800	+13.008%	122	2,561	0.000%
2026-07-14	2.8000	2.8000	2.4600	2.4600	+0.408%	28	2,441	+13.008%
2026-07-13	2.5200	2.5200	2.3000	2.4500	-2.000%	146	2,413	+13.469%
2026-07-10	2.5000	2.5000	2.3000	2.5000	+10.132%	166	2,284	+11.200%
2026-07-09	2.3500	2.3500	2.2700	2.2700	-4.622%	26	2,124	+22.467%
2026-07-07	2.5000	2.5000	2.3000	2.3800	+1.277%	69	2,099	+16.807%
2026-07-06	2.2500	2.3500	2.2500	2.3500	+8.295%	90	2,050	+18.298%
2026-07-01	2.1700	2.1700	2.1700	2.1700	+14.211%	2	1,961	+28.111%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-5.000%	2	1,963	+46.316%
2026-06-26	2.0700	2.1000	2.0000	2.0000	-9.091%	12	1,961	+39.000%
2026-06-25	2.1000	2.4100	2.1000	2.2000	+4.762%	273	1,964	+26.364%
2026-06-24	2.1000	2.1000	2.1000	2.1000	+20.000%	25	1,904	+32.381%
2026-06-23	1.7000	1.7500	1.6000	1.7500	+12.903%	60	1,879	+58.857%
2026-06-22	1.6500	1.6500	1.5500	1.5500	+3.333%	37	1,819	+79.355%
2026-06-18	1.5500	1.5500	1.5000	1.5000	-16.667%	3	1,779	+85.333%
2026-06-16	1.7500	1.8000	1.7500	1.8000	+5.882%	17	1,779	+54.444%
2026-06-15	2.1000	2.1800	1.7000	1.7000	-39.502%	88	1,691	+63.529%
2026-06-12	2.9000	2.9000	2.8000	2.8100	+10.196%	26	1,691	-1.068%
2026-06-11	2.2500	2.5500	2.2500	2.5500	+9.442%	4	1,691	+9.020%
2026-06-10	2.3200	2.3300	2.3200	2.3300	+16.500%	26	1,689	+19.313%
2026-06-09	2.0000	2.0000	2.0000	2.0000	0.000%	10	1,663	+39.000%
2026-06-05	2.0000	2.0500	2.0000	2.0000	+14.943%	9	1,653	+39.000%
2026-06-04	1.7400	1.7400	1.7400	1.7400	+2.353%	2	1,651	+59.770%
2026-06-02	1.5000	1.7000	1.5000	1.7000	+17.241%	5	1,649	+63.529%
2026-06-01	1.4500	1.4500	1.4500	1.4500	-21.622%	2	1,644	+91.724%
2026-05-27	1.8500	1.8500	1.8500	1.8500	+3.352%	1	1,646	+50.270%
2026-05-26	1.8500	1.8500	1.7100	1.7900	+8.485%	100	1,645	+55.307%
2026-05-22	1.6500	1.6500	1.6500	1.6500	+2.484%	17	1,549	+68.485%
2026-05-21	1.4000	1.7200	1.4000	1.6100	-2.424%	14	1,532	+72.671%
2026-05-20	1.6500	1.6500	1.6500	1.6500	+17.857%	4	1,532	+68.485%
2026-05-19	1.3700	1.4100	1.3000	1.4000	+5.263%	14	1,516	+98.571%
2026-05-15	1.3100	1.3500	1.3100	1.3300	-10.135%	200	1,516	+109.023%
2026-05-14	1.5000	1.5000	1.4800	1.4800	+5.714%	3	1,719	+87.838%
2026-05-13	1.3800	1.4000	1.3800	1.4000	-17.160%	6	1,719	+98.571%
2026-05-12	1.6900	1.6900	1.6900	1.6900	+2.424%	2	1,719	+64.497%
2026-05-11	1.6500	1.6500	1.6500	1.6500	-15.385%	2	1,719	+68.485%
2026-05-08	2.0000	2.0000	1.9500	1.9500	-2.500%	6	1,725	+42.564%
2026-05-07	2.1500	2.1500	2.0000	2.0000	-6.977%	3	1,725	+39.000%
2026-05-05	2.1000	2.1500	2.1000	2.1500	-4.444%	108	1,725	+29.302%
2026-05-04	2.2500	2.2500	2.2500	2.2500	-16.357%	1	1,617	+23.556%
2026-05-01	2.7500	2.7500	2.6900	2.6900	+7.600%	4	1,622	+3.346%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,622	+11.200%
2026-04-28	2.9500	2.9500	2.7500	2.7500	-9.836%	75	1,622	+1.091%
2026-04-27	3.1000	3.1000	3.0000	3.0500	+4.811%	81	1,622	-8.852%
2026-04-24	2.9100	2.9100	2.9100	2.9100	-3.000%	2	1,594	-4.467%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+1.695%	9	1,596	-7.333%
2026-04-21	3.0900	3.0900	2.9100	2.9500	+6.498%	43	1,564	-5.763%
2026-04-20	2.9000	2.9500	2.7700	2.7700	-1.423%	32	1,564	+0.361%
2026-04-17	2.6000	2.9100	2.6000	2.8100	+8.077%	62	1,534	-1.068%
2026-04-14	2.6000	2.6000	2.6000	2.6000	-0.763%	1	1,474	+6.923%
2026-04-13	2.5500	2.6200	2.5500	2.6200	-6.429%	51	1,474	+6.107%
2026-04-10	2.8900	2.8900	2.8000	2.8000	-12.500%	3	1,424	-0.714%
2026-04-09	2.8000	3.2000	2.8000	3.2000	+23.077%	7	1,422	-13.125%
2026-04-08	2.5500	2.6000	2.5500	2.6000	+20.930%	3	1,424	+6.923%
2026-04-07	2.1000	2.1500	2.1000	2.1500	0.000%	9	1,424	+29.302%
2026-04-06	2.1500	2.1500	2.1500	2.1500	+30.303%	1	1,425	+29.302%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-2.941%	2	1,425	+68.485%
2026-03-31	1.5500	1.7000	1.5500	1.7000	+36.000%	51	1,425	+63.529%
2026-03-30	1.4600	1.4600	1.2500	1.2500	-32.796%	3	1,376	+122.400%
2026-03-25	1.7400	1.8600	1.7400	1.8600	+16.981%	5	1,377	+49.462%
2026-03-24	1.5800	1.5900	1.5800	1.5900	+6.000%	10	1,379	+74.843%
2026-03-23	1.5000	1.5600	1.5000	1.5000	+15.385%	16	1,389	+85.333%
2026-03-19	1.3000	1.3000	1.3000	1.3000	-10.959%	10	1,383	+113.846%
2026-03-18	1.4300	1.4600	1.4300	1.4600	-2.667%	17	1,393	+90.411%
2026-03-17	1.6000	1.6000	1.5000	1.5000	-6.250%	7	1,410	+85.333%
2026-03-16	1.6000	1.6000	1.6000	1.6000	+4.575%	60	1,417	+73.750%
2026-03-13	1.6000	1.6000	1.4900	1.5300	-6.135%	53	1,381	+81.699%
2026-03-12	1.6900	1.7200	1.6300	1.6300	-14.211%	48	1,389	+70.552%
2026-03-11	1.9800	1.9800	1.8800	1.9000	-13.636%	8	1,429	+46.316%
2026-03-10	2.2000	2.3600	2.2000	2.2000	+9.453%	15	1,427	+26.364%
2026-03-06	2.0500	2.0500	2.0100	2.0100	-22.692%	2	1,416	+38.308%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-11.864%	2	1,415	+6.923%
2026-03-04	3.1000	3.1000	2.9500	2.9500	+7.273%	12	1,415	-5.763%
2026-03-03	2.7800	2.8000	2.6600	2.7500	-16.667%	122	1,413	+1.091%
2026-03-02	2.9000	3.3000	2.9000	3.3000	+14.187%	68	1,302	-15.758%
2026-02-27	3.2500	3.2500	2.8600	2.8900	-20.822%	29	1,262	-3.806%
2026-02-26	3.6500	3.6500	3.6500	3.6500	+14.063%	30	1,243	-23.836%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+11.111%	10	1,219	-13.125%
2026-02-24	2.9500	3.0000	2.8800	2.8800	-8.280%	20	1,219	-3.472%
2026-02-23	3.1400	3.1400	3.1400	3.1400	-21.500%	2	1,214	-11.465%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+1.266%	2	1,216	-30.500%
2026-02-13	3.8500	3.9500	3.8500	3.9500	0.000%	4	1,217	-29.620%
2026-02-12	3.9500	3.9500	3.9500	3.9500	-21.000%	40	1,217	-29.620%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-18.033%	2	1,184	-44.400%
2026-02-09	6.1000	6.1000	6.1000	6.1000	+1.836%	1	1,184	-54.426%
2026-02-06	6.0000	6.0100	5.8900	5.9900	+18.614%	45	1,185	-53.589%
2026-02-05	5.3200	5.3500	5.0500	5.0500	-9.821%	9	1,181	-44.950%
2026-02-04	5.2000	5.6100	5.2000	5.6000	+17.895%	23	1,174	-50.357%
2026-02-03	4.2700	4.7500	4.2700	4.7500	+24.021%	50	1,179	-41.474%
2026-02-02	3.7600	3.8300	3.7600	3.8300	+16.061%	5	1,158	-27.415%
2026-01-30	3.2000	3.3000	3.1500	3.3000	+23.134%	83	1,154	-15.758%
2026-01-28	2.7400	2.8400	2.6800	2.6800	-4.286%	8	1,143	+3.731%
2026-01-26	2.3500	2.8000	2.3500	2.8000	-1.754%	16	1,141	-0.714%
2026-01-23	2.8500	2.8500	2.8500	2.8500	+0.707%	3	1,127	-2.456%
2026-01-22	3.0000	3.0000	2.8300	2.8300	-5.667%	2	1,124	-1.767%
2026-01-21	2.6000	3.0000	2.6000	3.0000	+7.143%	8	1,122	-7.333%
2026-01-20	2.8700	2.8700	2.7000	2.8000	-6.667%	77	1,115	-0.714%
2026-01-16	2.8800	3.0000	2.8800	3.0000	+7.143%	6	1,049	-7.333%
2026-01-15	2.8800	2.8800	2.8000	2.8000	+0.358%	40	1,049	-0.714%
2026-01-14	2.7500	2.7900	2.7500	2.7900	-0.712%	92	1,009	-0.358%
2026-01-13	2.9000	2.9000	2.8100	2.8100	-3.103%	13	917	-1.068%
2026-01-12	2.8300	2.9000	2.6200	2.9000	-4.918%	57	904	-4.138%
2026-01-09	3.3500	3.3500	3.0500	3.0500	-10.294%	19	923	-8.852%
2026-01-08	3.3000	3.4300	3.3000	3.4000	+9.677%	163	907	-18.235%
2026-01-07	3.0800	3.1000	3.0800	3.1000	-5.775%	5	747	-10.323%
2026-01-06	3.4000	3.4000	3.2100	3.2900	+9.667%	401	749	-15.502%
2026-01-05	3.0000	3.0000	3.0000	3.0000	+1.695%	63	409	-7.333%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-7.813%	1	409	-5.763%
2025-12-26	3.2000	3.2000	3.2000	3.2000	+0.313%	2	408	-13.125%
2025-12-24	3.1900	3.1900	3.1900	3.1900	+2.903%	1	405	-12.853%
2025-12-18	3.0800	3.1500	3.0000	3.1000	-0.641%	146	405	-10.323%
2025-12-17	3.1000	3.1200	3.1000	3.1200	+4.348%	5	259	-10.897%
2025-12-12	2.9900	2.9900	2.9900	2.9900	-0.993%	46	254	-7.023%
2025-12-11	3.0000	3.1200	2.8900	3.0200	+4.498%	10	208	-7.947%
2025-12-10	2.5000	2.8900	2.3100	2.8900	+80.625%	25	201	-3.806%
2025-10-31	1.5300	1.6000	1.5300	1.6000	-1.235%	9	216	+73.750%
2025-10-30	1.6300	1.6300	1.6200	1.6200	+1.887%	2	213	+71.605%
2025-10-27	1.5900	1.5900	1.5900	1.5900	+22.308%	10	203	+74.843%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-17.197%	5	203	+113.846%
2025-10-09	1.5700	1.5700	1.5700	1.5700	-21.500%	1	205	+77.070%
2025-10-07	2.0000	2.0000	2.0000	2.0000	+6.383%	4	206	+39.000%
2025-10-03	1.9400	1.9700	1.8800	1.8800	+23.684%	7	206	+47.872%
2025-09-16	1.5200	1.5200	1.5200	1.5200	-36.929%	3	204	+82.895%
2025-09-04	2.2600	2.4100	2.2600	2.4100	+11.574%	106	201	+15.353%
2025-09-02	2.0600	2.1600	2.0300	2.1600	-3.571%	26	95	+28.704%
2025-08-28	2.2400	2.2400	2.2400	2.2400	+40.881%	1	95	+24.107%
2025-08-21	1.5300	1.5900	1.5300	1.5900	-3.636%	2	94	+74.843%
2025-08-19	1.6000	1.6500	1.6000	1.6500	-8.840%	2	94	+68.485%
2025-08-15	1.8100	1.8100	1.8100	1.8100	-7.179%	3	94	+53.591%
2025-07-28	1.8900	1.9500	1.8900	1.9500	-7.143%	2	91	+42.564%
2025-07-14	2.1000	2.1000	2.1000	2.1000	0.000%	20	91	+32.381%
2025-07-07	2.1000	2.1000	2.1000	2.1000	+5.000%	1	71	+32.381%
2025-07-02	1.9000	2.0000	1.9000	2.0000	+19.760%	6	72	+39.000%
2025-07-01	1.6700	1.6700	1.6700	1.6700	+9.150%	7	68	+66.467%
2025-06-27	1.5300	1.5300	1.5300	1.5300	+51.485%	4	75	+81.699%
2025-06-13	1.0100	1.0200	1.0100	1.0100	-19.200%	58	75	+175.248%
2025-06-04	1.2500	1.2500	1.2500	1.2500	-20.886%	1	46	+122.400%
2025-06-03	1.5800	1.5800	1.5800	1.5800	+12.857%	1	46	+75.949%
2025-05-20	1.5000	1.5000	1.4000	1.4000	+7.692%	6	47	+98.571%
2025-05-02	1.3000	1.3000	1.3000	1.3000	+47.727%	2	47	+113.846%
2025-04-21	0.8800	0.8800	0.8800	0.8800	-26.667%	2	46	+215.909%
2025-04-15	1.2000	1.2000	1.2000	1.2000	-2.439%	5	46	+131.667%
2025-04-14	1.2300	1.2300	1.2300	1.2300	-1.600%	3	46	+126.016%
2025-04-07	1.2600	1.2600	1.1400	1.2500	+10.619%	3	46	+122.400%
2025-04-03	1.1300	1.1300	1.1300	1.1300	-35.429%	2	46	+146.018%
2025-03-14	1.7500	1.7500	1.7500	1.7500	-2.778%	4	48	+58.857%
2025-03-10	1.8000	1.8000	1.8000	1.8000	-5.263%	1	48	+54.444%
2025-03-07	1.9000	1.9000	1.9000	1.9000	-41.538%	2	47	+46.316%
2025-02-14	3.2500	3.2500	3.2500	3.2500	-16.880%	2	48	-14.462%
2025-02-06	3.9100	3.9100	3.9100	3.9100	+8.611%	3	48	-28.900%
2025-02-04	3.6000	3.6000	3.6000	3.6000	+0.840%	2	45	-22.778%
2025-01-27	3.5700	3.5700	3.5700	3.5700	+5.000%	5	44	-22.129%
2025-01-22	3.4000	3.4000	3.4000	3.4000	-10.526%	5	44	-18.235%
2025-01-21	3.4900	3.8000	3.4900	3.8000	+36.201%	21	26	-26.842%
2025-01-15	2.9100	2.9100	2.7900	2.7900	+7.722%	2	26	-0.358%
2025-01-03	2.5900	2.5900	2.5900	2.5900	+9.283%	2	27	+7.336%
2024-12-30	2.4400	2.4400	2.3700	2.3700	-35.946%	2	26	+17.300%
2024-12-10	3.7000	3.7000	3.7000	3.7000	-7.500%	1	25	-24.865%
2024-11-27	4.0000	4.0000	4.0000	4.0000	-4.762%	3	21	-30.500%
2024-11-26	4.2000	4.2000	4.2000	4.2000	+13.514%	7	21	-33.810%
2024-11-20	3.7000	3.7000	3.7000	3.7000	-1.333%	2	14	-24.865%
2024-11-19	3.7500	3.7500	3.7500	3.7500	+4.167%	5	12	-25.867%
2024-11-14	3.6000	3.6000	3.6000	3.6000	-7.692%	1	7	-22.778%
2024-11-13	4.0000	4.0000	3.9000	3.9000	+11.748%	2	6	-28.718%
2024-11-11	3.4900	3.4900	3.4900	3.4900	+2.647%	1	6	-20.344%
2024-11-06	3.4000	3.4000	3.4000	3.4000	+63.462%	3	5	-18.235%
2024-11-01	2.0800	2.0800	2.0800	2.0800	-12.236%	4	6	+33.654%
2024-10-18	2.3700	2.3700	2.3700	2.3700	-5.200%	2	4	+17.300%
2024-10-17	2.5000	2.5000	2.5000	2.5000	-16.107%	1	3	+11.200%
2024-10-16	2.9800	2.9800	2.9800	2.9800	0.000%	2	2	-6.711%

.dark-mode .cqp0Tj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqp0Tj{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20270115C55TFC Jan 15 2027 55.00 Call (TFC270115C00055000)option OPRA

TFC20270115C55
TFC Jan 15 2027 55.00 Call (TFC270115C00055000)
option OPRA