Dark

TFC20270115C60
TFC Jan 15 2027 60.00 Call (TFC270115C00060000)
option OPRA

EOD

Jul 14, 2026

1.10+10.000%(+0.10)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.2500	1.2500	1.1000	1.1000	+10.000%	254	4,736	0.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-9.091%	1	4,548	+10.000%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+10.000%	1	4,548	0.000%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-4.762%	2	4,549	+10.000%
2026-07-07	1.0900	1.0900	1.0400	1.0500	0.000%	209	4,548	+4.762%
2026-07-06	1.0500	1.0500	1.0500	1.0500	+5.000%	1	4,496	+4.762%
2026-07-02	0.9500	1.0000	0.9500	1.0000	+11.111%	16	4,489	+10.000%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+12.500%	4	4,489	+22.222%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-23.810%	3	4,489	+37.500%
2026-06-25	1.0500	1.0500	1.0500	1.0500	+9.375%	1	4,489	+4.762%
2026-06-24	0.9600	0.9600	0.9600	0.9600	+29.730%	1	4,488	+14.583%
2026-06-23	0.6500	0.7400	0.6500	0.7400	-1.333%	4	4,487	+48.649%
2026-06-22	0.7000	0.7600	0.7000	0.7500	+15.385%	579	4,488	+46.667%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-23.529%	1	4,350	+69.231%
2026-06-17	0.8500	0.8500	0.8500	0.8500	+13.333%	11	4,350	+29.412%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-28.571%	4	4,350	+46.667%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-23.913%	1	4,348	+4.762%
2026-06-12	1.3500	1.4000	1.3500	1.3800	+25.455%	36	4,348	-20.290%
2026-06-11	0.9500	1.1000	0.9500	1.1000	0.000%	173	4,348	0.000%
2026-06-10	1.0600	1.1000	1.0600	1.1000	+10.000%	8	4,209	0.000%
2026-06-09	1.0000	1.0000	1.0000	1.0000	+5.263%	4	4,205	+10.000%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+7.955%	3	4,205	+15.789%
2026-06-04	0.8000	0.8800	0.8000	0.8800	-2.222%	24	4,205	+25.000%
2026-05-28	0.9000	0.9000	0.9000	0.9000	+28.571%	340	4,181	+22.222%
2026-05-21	0.6800	0.7000	0.6800	0.7000	0.000%	427	4,521	+57.143%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+22.807%	5	4,521	+57.143%
2026-05-15	0.6300	0.6300	0.5300	0.5700	-12.308%	29	4,618	+92.982%
2026-05-14	0.6500	0.6500	0.6500	0.6500	+18.182%	6	4,635	+69.231%
2026-05-13	0.6000	0.6000	0.5100	0.5500	-40.860%	25	4,652	+100.000%
2026-05-08	0.9000	0.9300	0.9000	0.9300	+9.412%	2	4,652	+18.280%
2026-05-07	0.9000	0.9100	0.8500	0.8500	-22.727%	31	4,651	+29.412%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+22.222%	22	4,670	0.000%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-25.000%	1	4,668	+22.222%
2026-05-01	1.3000	1.3000	1.2000	1.2000	+8.108%	20	4,679	-8.333%
2026-04-30	1.1100	1.1100	1.1100	1.1100	+5.714%	11	4,679	-0.901%
2026-04-29	1.3000	1.3000	1.0500	1.0500	-19.231%	488	4,679	+4.762%
2026-04-28	1.4500	1.4500	1.3000	1.3000	-16.129%	796	4,194	-15.385%
2026-04-27	1.5500	1.5500	1.5000	1.5500	+10.714%	32	3,457	-29.032%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-12.500%	2	3,441	-21.429%
2026-04-23	1.5000	1.6000	1.5000	1.6000	+10.345%	14	3,439	-31.250%
2026-04-22	1.4700	1.4700	1.4500	1.4500	-5.844%	341	3,439	-24.138%
2026-04-21	1.5400	1.5400	1.5400	1.5400	+18.462%	25	3,199	-28.571%
2026-04-20	1.2500	1.4500	1.2500	1.3000	+4.000%	35	3,199	-15.385%
2026-04-17	1.3500	1.3500	1.2500	1.2500	-5.303%	6	3,167	-12.000%
2026-04-15	1.2600	1.3200	1.2000	1.3200	-2.222%	20	3,161	-16.667%
2026-04-14	1.3500	1.3500	1.3500	1.3500	0.000%	1	3,157	-18.519%
2026-04-13	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,157	-18.519%
2026-04-10	1.4300	1.4300	1.3000	1.3000	-18.750%	10	3,157	-15.385%
2026-04-09	1.3700	1.6000	1.3700	1.6000	+18.519%	12	3,157	-31.250%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+28.571%	1	3,150	-18.519%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-4.545%	1	3,150	+4.762%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+46.667%	1	3,150	0.000%
2026-03-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	3,150	+46.667%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,140	+46.667%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-5.405%	50	3,138	+57.143%
2026-03-17	0.7400	0.7400	0.7400	0.7400	-33.333%	1	3,180	+48.649%
2026-03-09	0.9500	1.1200	0.9500	1.1100	+15.625%	16	3,179	-0.901%
2026-03-06	1.0800	1.0800	0.9600	0.9600	-33.793%	11	3,181	+14.583%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-10.494%	1	3,176	-24.138%
2026-03-04	1.6700	1.7400	1.5300	1.6200	-3.571%	12	3,176	-32.099%
2026-03-03	1.4900	1.6800	1.4900	1.6800	-13.846%	5	3,173	-34.524%
2026-03-02	1.7800	1.9500	1.7800	1.9500	+19.632%	78	3,173	-43.590%
2026-02-27	1.6300	1.6300	1.6300	1.6300	-18.500%	4	3,116	-32.515%
2026-02-26	2.0500	2.0500	2.0000	2.0000	+17.647%	12	3,112	-45.000%
2026-02-25	1.6200	1.7000	1.6200	1.7000	+4.938%	6	3,108	-35.294%
2026-02-24	1.5100	1.6800	1.5100	1.6200	-28.947%	52	3,108	-32.099%
2026-02-23	2.2800	2.2800	2.2800	2.2800	+3.636%	1	3,102	-51.754%
2026-02-19	2.2000	2.2000	2.2000	2.2000	-6.383%	2	3,101	-50.000%
2026-02-17	2.3500	2.3500	2.3500	2.3500	+4.911%	1	3,101	-53.191%
2026-02-13	2.2400	2.2400	2.2400	2.2400	-18.841%	2	3,099	-50.893%
2026-02-12	2.7600	2.7600	2.7600	2.7600	-9.508%	4	3,099	-60.145%
2026-02-10	3.0000	3.1000	3.0000	3.0500	-12.104%	120	3,098	-63.934%
2026-02-09	3.4700	3.4700	3.4700	3.4700	-1.140%	2	2,993	-68.300%
2026-02-06	3.5000	3.6200	3.5000	3.5100	+10.726%	22	2,995	-68.661%
2026-02-05	3.2400	3.2400	3.1500	3.1700	-5.373%	7	2,995	-65.300%
2026-02-04	3.0900	3.5500	3.0900	3.3500	+22.263%	94	2,993	-67.164%
2026-02-03	2.1500	2.7600	2.1500	2.7400	+30.476%	1,553	2,940	-59.854%
2026-02-02	1.6800	2.1000	1.6800	2.1000	+22.807%	42	1,541	-47.619%
2026-01-30	1.6700	1.7100	1.6200	1.7100	+6.875%	58	1,503	-35.673%
2026-01-29	1.5000	1.6000	1.5000	1.6000	+8.844%	5	1,482	-31.250%
2026-01-28	1.5500	1.5500	1.4600	1.4700	-0.676%	27	1,477	-25.170%
2026-01-27	1.4500	1.7200	1.4200	1.4800	+1.370%	653	1,470	-25.676%
2026-01-26	1.4000	1.4800	1.4000	1.4600	-5.806%	40	825	-24.658%
2026-01-22	1.4600	1.5500	1.4500	1.5500	+1.974%	139	788	-29.032%
2026-01-21	1.3500	1.5200	1.3200	1.5200	+10.145%	112	669	-27.632%
2026-01-20	1.3000	1.4000	1.3000	1.3800	-1.429%	11	593	-20.290%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-6.667%	7	578	-21.429%
2026-01-15	1.5400	1.5600	1.5000	1.5000	+2.740%	27	578	-26.667%
2026-01-14	1.4600	1.5500	1.3800	1.4600	+2.098%	132	574	-24.658%
2026-01-12	1.2700	1.4300	1.2700	1.4300	-21.858%	5	522	-23.077%
2026-01-09	1.7000	1.8300	1.7000	1.8300	+5.780%	8	520	-39.891%
2026-01-07	1.7800	1.7800	1.6200	1.7300	+6.135%	151	520	-36.416%
2026-01-06	1.6000	1.6700	1.6000	1.6300	+11.644%	235	388	-32.515%
2025-12-31	1.4600	1.4600	1.4600	1.4600	-18.436%	4	155	-24.658%
2025-12-23	1.6000	1.7900	1.6000	1.7900	+4.070%	51	155	-38.547%
2025-12-22	1.7600	1.7600	1.7200	1.7200	+7.500%	8	105	-36.047%
2025-12-18	1.6000	1.6000	1.6000	1.6000	0.000%	1	100	-31.250%
2025-12-15	1.6000	1.6000	1.6000	1.6000	-8.571%	1	100	-31.250%
2025-12-11	1.6000	1.7600	1.6000	1.7500	+49.573%	12	100	-37.143%
2025-12-04	1.1700	1.1700	1.1700	1.1700	+6.364%	4	99	-5.983%
2025-12-03	1.1000	1.1000	1.1000	1.1000	+4.762%	5	95	0.000%
2025-12-02	1.0500	1.0500	1.0500	1.0500	+5.000%	1	95	+4.762%
2025-11-24	1.0000	1.0000	1.0000	1.0000	+21.951%	11	95	+10.000%
2025-11-03	0.8200	0.8200	0.8200	0.8200	+3.797%	7	95	+34.146%
2025-10-31	0.7900	0.7900	0.7900	0.7900	0.000%	6	95	+39.241%
2025-10-27	0.7900	0.7900	0.7900	0.7900	+2.597%	5	91	+39.241%
2025-10-22	0.8200	0.8200	0.7700	0.7700	-22.222%	2	91	+42.857%
2025-10-21	1.0800	1.0800	0.9900	0.9900	+37.500%	4	91	+11.111%
2025-10-20	0.8200	0.8200	0.7200	0.7200	+7.463%	3	91	+52.778%
2025-10-17	0.7100	0.7100	0.6700	0.6700	-2.899%	9	92	+64.179%
2025-10-13	0.9000	0.9000	0.6900	0.6900	-25.000%	2	95	+59.420%
2025-10-08	0.9100	0.9700	0.9100	0.9200	-9.804%	8	96	+19.565%
2025-10-07	1.0200	1.0700	0.9900	1.0200	-0.971%	12	95	+7.843%
2025-10-06	1.1500	1.1500	0.9800	1.0300	-3.738%	13	95	+6.796%
2025-10-03	1.1100	1.1100	1.0700	1.0700	+7.000%	2	97	+2.804%
2025-10-02	1.1200	1.1200	1.0000	1.0000	-7.407%	15	97	+10.000%
2025-10-01	1.0400	1.1000	1.0400	1.0800	+13.684%	7	100	+1.852%
2025-09-30	0.9400	0.9900	0.9300	0.9500	-14.414%	14	99	+15.789%
2025-09-29	1.1300	1.1300	1.0200	1.1100	-4.310%	31	98	-0.901%
2025-09-26	1.0700	1.1600	1.0700	1.1600	-0.855%	14	114	-5.172%
2025-09-25	1.0600	1.1700	0.8700	1.1700	+8.333%	15	116	-5.983%
2025-09-24	1.1700	1.1700	1.0800	1.0800	+1.887%	9	117	+1.852%
2025-09-23	1.0600	1.2000	1.0300	1.0600	-3.636%	19	117	+3.774%
2025-09-22	1.0200	1.1200	0.9600	1.1000	-2.655%	27	114	0.000%
2025-09-19	1.0500	1.2300	1.0500	1.1300	+13.000%	14	117	-2.655%
2025-09-17	1.0600	1.0600	1.0000	1.0000	+13.636%	4	115	+10.000%
2025-09-16	0.8500	0.8800	0.8400	0.8800	-9.278%	8	115	+25.000%
2025-09-15	1.0200	1.0200	0.9000	0.9700	+3.191%	20	115	+13.402%
2025-09-12	0.9600	0.9900	0.9000	0.9400	-6.931%	11	103	+17.021%
2025-09-11	0.9200	1.0100	0.9200	1.0100	+2.020%	11	102	+8.911%
2025-09-10	0.9800	1.0500	0.9800	0.9900	-1.000%	4	103	+11.111%
2025-09-09	1.1900	1.1900	0.9300	1.0000	-6.542%	19	101	+10.000%
2025-09-08	1.1400	1.1400	1.0700	1.0700	-13.710%	3	98	+2.804%
2025-09-05	1.2400	1.2800	1.1900	1.2400	-3.876%	28	97	-11.290%
2025-09-04	1.5200	1.5200	1.1900	1.2900	+10.256%	43	97	-14.729%
2025-09-03	1.1700	1.2500	1.1200	1.1700	-11.364%	31	98	-5.983%
2025-09-02	1.1500	1.3200	1.1300	1.3200	-7.692%	87	93	-16.667%
2025-08-29	1.4300	1.4300	1.4300	1.4300	+19.167%	55	65	-23.077%
2025-08-26	1.2000	1.2000	1.2000	1.2000	+60.000%	10	65	-8.333%
2025-08-07	0.7500	0.7500	0.7500	0.7500	-7.407%	10	73	+46.667%
2025-08-06	0.8100	0.8100	0.8100	0.8100	+10.959%	1	75	+35.802%
2025-08-01	0.7300	0.7300	0.7300	0.7300	-24.742%	1	75	+50.685%
2025-07-28	0.9700	0.9700	0.9700	0.9700	-3.960%	10	75	+13.402%
2025-07-23	1.0100	1.0100	1.0100	1.0100	-14.407%	2	65	+8.911%
2025-07-11	1.2600	1.2600	1.1800	1.1800	+2.609%	5	63	-6.780%
2025-07-02	1.1500	1.1500	1.1500	1.1500	+49.351%	3	63	-4.348%
2025-06-26	0.7800	0.7800	0.7700	0.7700	+1.316%	22	61	+42.857%
2025-06-24	0.7600	0.8000	0.5200	0.7600	-20.000%	27	42	+44.737%
2025-05-12	1.1200	1.1200	0.9500	0.9500	+35.714%	11	26	+15.789%
2025-04-15	0.7000	0.7000	0.7000	0.7000	-22.222%	1	20	+57.143%
2025-04-07	0.9000	0.9000	0.9000	0.9000	+12.500%	1	21	+22.222%
2025-04-03	0.8000	0.8000	0.8000	0.8000	-32.773%	2	20	+37.500%
2025-03-14	1.1900	1.1900	1.1900	1.1900	+1.709%	4	20	-7.563%
2025-03-11	1.1700	1.1700	1.1700	1.1700	-6.400%	17	20	-5.983%
2025-03-10	1.1100	1.2500	1.1100	1.2500	-17.763%	3	24	-12.000%
2025-03-07	1.5200	1.5200	1.5200	1.5200	-6.173%	4	23	-27.632%
2025-03-04	1.5300	1.6200	1.5300	1.6200	-15.183%	2	21	-32.099%
2025-02-25	1.9100	1.9100	1.9100	1.9100	-22.672%	5	17	-42.408%
2025-01-29	2.4700	2.4700	2.4700	2.4700	+51.534%	10	17	-55.466%
2025-01-16	1.6300	1.6300	1.6300	1.6300	+25.385%	1	8	-32.515%
2025-01-13	1.3000	1.3000	1.3000	1.3000	-21.212%	1	7	-15.385%
2024-12-26	1.6500	1.6500	1.6500	1.6500	-33.735%	3	6	-33.333%
2024-11-22	2.4900	2.4900	2.4900	2.4900	-9.783%	4	4	-55.823%
2024-11-13	2.7600	2.7600	2.7600	2.7600	+68.293%	1	2	-60.145%
2024-10-11	1.6400	1.6400	1.6400	1.6400	0.000%	2	1	-32.927%

.dark-mode .rkG3St{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkG3St{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20270115C60TFC Jan 15 2027 60.00 Call (TFC270115C00060000)option OPRA

TFC20270115C60
TFC Jan 15 2027 60.00 Call (TFC270115C00060000)
option OPRA