Dark

TFC20270115P40
TFC Jan 15 2027 40.00 Put (TFC270115P00040000)
option OPRA

EOD

Jul 15, 2026

0.6200-4.615%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6200	0.6200	0.6200	0.6200	-4.615%	1	1,397	0.000%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,397	-4.615%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-4.110%	5	1,397	-11.429%
2026-07-09	0.7300	0.7300	0.7300	0.7300	+12.308%	1	1,397	-15.068%
2026-07-07	0.7000	0.7000	0.6500	0.6500	-7.143%	22	1,397	-4.615%
2026-07-06	0.7500	0.7500	0.7000	0.7000	-1.408%	2	1,412	-11.429%
2026-07-02	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,413	-12.676%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-25.926%	1	1,413	-22.500%
2026-06-23	1.0800	1.0800	1.0800	1.0800	-16.923%	1,000	1,414	-42.593%
2026-06-17	1.1000	1.3000	1.1000	1.3000	+13.043%	130	460	-52.308%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-4.167%	18	460	-46.087%
2026-06-15	1.1000	1.2000	1.1000	1.2000	+25.000%	9	434	-48.333%
2026-06-12	0.9600	0.9600	0.9600	0.9600	-23.810%	1	434	-35.417%
2026-06-05	1.2500	1.2600	1.2500	1.2600	+0.800%	6	434	-50.794%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-21.875%	3	437	-50.400%
2026-06-03	1.6000	1.6000	1.6000	1.6000	+10.345%	8	435	-61.250%
2026-06-02	1.5500	1.5500	1.4500	1.4500	-9.375%	16	431	-57.241%
2026-06-01	1.5500	1.6000	1.5500	1.6000	+3.226%	5	415	-61.250%
2026-05-29	1.5500	1.5500	1.5000	1.5500	+3.333%	12	415	-60.000%
2026-05-28	1.4500	1.5000	1.4500	1.5000	+7.143%	48	407	-58.667%
2026-05-27	1.3500	1.4000	1.3500	1.4000	-3.448%	16	393	-55.714%
2026-05-26	1.4000	1.4500	1.3500	1.4500	-3.333%	17	393	-57.241%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-17.127%	7	382	-58.667%
2026-05-18	1.8100	1.8100	1.8100	1.8100	-1.630%	10	383	-65.746%
2026-05-15	1.8400	1.8400	1.8400	1.8400	+26.897%	1	383	-66.304%
2026-04-17	1.5500	1.5500	1.4500	1.4500	-17.143%	11	374	-57.241%
2026-04-16	1.7500	1.7500	1.7500	1.7500	-2.778%	6	363	-64.571%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-2.703%	4	363	-65.556%
2026-04-13	1.8500	1.8500	1.8500	1.8500	0.000%	2	360	-66.486%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-2.632%	2	358	-66.486%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-2.564%	3	358	-67.368%
2026-04-08	1.9500	1.9500	1.9500	1.9500	-17.021%	3	355	-68.205%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-2.083%	3	352	-73.617%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-14.286%	3	349	-74.167%
2026-03-31	2.8000	2.8000	2.8000	2.8000	-13.846%	50	349	-77.857%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+3.175%	2	299	-80.923%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-11.268%	1	299	-80.317%
2026-03-20	3.5500	3.5500	3.5500	3.5500	-4.054%	3	298	-82.535%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+4.225%	5	295	-83.243%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-6.579%	3	292	-82.535%
2026-03-13	3.7800	3.8000	3.7500	3.8000	+1.333%	34	289	-83.684%
2026-03-12	3.6800	3.7500	3.6800	3.7500	+26.689%	3	286	-83.467%
2026-03-10	2.9600	2.9600	2.9600	2.9600	+21.311%	22	283	-79.054%
2026-03-03	2.4300	2.4400	2.4300	2.4400	+52.500%	2	261	-74.590%
2026-02-19	1.6000	1.6000	1.6000	1.6000	+25.984%	2	260	-61.250%
2026-02-12	1.2700	1.2700	1.2700	1.2700	-0.781%	30	259	-51.181%
2026-02-05	1.2500	1.2800	1.2500	1.2800	-30.055%	2	259	-51.563%
2026-01-28	1.8300	1.8300	1.8300	1.8300	-3.175%	5	259	-66.120%
2025-12-31	1.8900	1.8900	1.8900	1.8900	+1.070%	6	259	-67.196%
2025-12-30	1.8200	1.8900	1.8200	1.8700	+1.081%	3	259	-66.845%
2025-12-22	1.8500	1.8500	1.8500	1.8500	-4.639%	1	258	-66.486%
2025-12-17	1.9500	1.9500	1.9400	1.9400	+1.571%	13	258	-68.041%
2025-12-15	1.9100	1.9100	1.9100	1.9100	-8.612%	1	254	-67.539%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-0.948%	8	255	-70.335%
2025-12-10	2.1100	2.1100	2.1100	2.1100	-12.083%	4	247	-70.616%
2025-12-08	2.4000	2.4000	2.4000	2.4000	-7.692%	1	251	-74.167%
2025-12-01	2.6000	2.6000	2.6000	2.6000	-9.091%	30	250	-76.154%
2025-11-21	2.8600	2.8600	2.8600	2.8600	-18.750%	2	232	-78.322%
2025-11-19	3.5200	3.5200	3.5200	3.5200	+4.142%	1	234	-82.386%
2025-11-03	3.3800	3.3800	3.3800	3.3800	-7.650%	2	236	-81.657%
2025-10-28	3.6600	3.6600	3.6600	3.6600	-4.935%	1	236	-83.060%
2025-10-24	3.8500	3.8500	3.8500	3.8500	-4.938%	1	237	-83.896%
2025-10-20	4.4300	4.4300	4.0500	4.0500	-8.578%	11	237	-84.691%
2025-10-17	4.5000	4.5000	4.4300	4.4300	-16.415%	6	229	-86.005%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+59.159%	5	229	-88.302%
2025-10-06	3.3300	3.3300	3.3300	3.3300	+3.416%	1	229	-81.381%
2025-10-03	3.2200	3.2200	3.2200	3.2200	+4.886%	3	228	-80.745%
2025-09-19	3.0700	3.0700	3.0700	3.0700	0.000%	20	228	-79.805%
2025-09-18	3.0700	3.0700	3.0700	3.0700	-9.706%	1	228	-79.805%
2025-09-17	3.3700	3.4100	3.3700	3.4000	-3.134%	15	229	-81.765%
2025-09-15	3.5000	3.5100	3.5000	3.5100	+18.581%	8	227	-82.336%
2025-09-04	2.9600	2.9600	2.9600	2.9600	-4.516%	1	227	-79.054%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+9.929%	1	226	-80.000%
2025-08-29	2.8200	2.8200	2.8200	2.8200	-3.425%	4	221	-78.014%
2025-08-27	2.9200	2.9200	2.9200	2.9200	-4.575%	33	221	-78.767%
2025-08-26	3.0600	3.0600	3.0600	3.0600	-2.857%	25	206	-79.739%
2025-08-25	3.1500	3.1500	3.1500	3.1500	-12.500%	4	206	-80.317%
2025-08-20	3.6000	3.6000	3.6000	3.6000	-1.370%	2	210	-82.778%
2025-08-18	3.6500	3.6500	3.6500	3.6500	-1.351%	1	211	-83.014%
2025-08-13	3.7000	3.7000	3.7000	3.7000	-6.091%	25	211	-83.243%
2025-08-12	3.9400	3.9400	3.9400	3.9400	+9.444%	1	236	-84.264%
2025-07-30	3.6000	3.6000	3.6000	3.6000	-8.861%	10	236	-82.778%
2025-07-02	3.9500	3.9500	3.9500	3.9500	-30.823%	96	226	-84.304%
2025-06-20	5.7100	5.7100	5.7100	5.7100	-2.058%	4	130	-89.142%
2025-06-18	5.8300	5.8300	5.8300	5.8300	-7.460%	1	127	-89.365%
2025-06-02	6.3000	6.3000	6.3000	6.3000	-0.631%	1	127	-90.159%
2025-05-22	6.3400	6.3400	6.3400	6.3400	+2.258%	1	127	-90.221%
2025-05-21	6.0000	6.2000	6.0000	6.2000	-28.489%	2	128	-90.000%
2025-04-17	8.6700	8.6700	8.6700	8.6700	-7.668%	5	121	-92.849%
2025-04-10	9.3900	9.3900	9.3900	9.3900	-6.100%	1	121	-93.397%
2025-04-07	10.5500	10.5500	10.0000	10.0000	+3.950%	2	120	-93.800%
2025-04-04	11.4500	11.4500	9.6200	9.6200	+28.267%	8	122	-93.555%
2025-04-03	7.1500	7.5000	7.1500	7.5000	+26.050%	40	124	-91.733%
2025-03-31	5.9500	5.9500	5.9500	5.9500	-0.833%	1	84	-89.580%
2025-03-19	6.0000	6.0000	6.0000	6.0000	-5.660%	20	84	-89.667%
2025-03-14	6.5400	6.5400	6.2500	6.3600	+10.609%	10	64	-90.252%
2025-03-10	5.7500	5.7500	5.7500	5.7500	+64.286%	10	59	-89.217%
2025-02-19	3.5000	3.5000	3.5000	3.5000	0.000%	1	49	-82.286%
2025-02-06	3.5500	3.5500	3.4500	3.5000	-1.408%	3	50	-82.286%
2025-01-31	3.5500	3.5500	3.5500	3.5500	-2.740%	2	47	-82.535%
2025-01-28	3.6500	3.6500	3.6500	3.6500	+14.063%	3	46	-83.014%
2025-01-21	3.2000	3.2000	3.2000	3.2000	-8.571%	1	38	-80.625%
2025-01-17	3.5000	3.5000	3.5000	3.5000	-5.405%	12	38	-82.286%
2024-12-06	3.7000	3.7000	3.7000	3.7000	+5.714%	8	38	-83.243%
2024-11-25	3.5000	3.5000	3.5000	3.5000	-5.405%	10	34	-82.286%
2024-11-22	3.7000	3.7000	3.7000	3.7000	-29.524%	20	44	-83.243%
2024-10-18	5.2500	5.2500	5.2500	5.2500	-7.895%	8	36	-88.190%
2024-10-10	5.7000	5.7000	5.7000	5.7000	-6.557%	2	38	-89.123%
2024-09-26	6.1000	6.1000	6.1000	6.1000	-0.651%	20	36	-89.836%
2024-09-19	5.8700	6.1400	5.8600	6.1400	-2.385%	7	16	-89.902%
2024-09-18	6.4000	6.4000	6.2900	6.2900	-0.317%	5	15	-90.143%
2024-09-17	6.3100	6.3100	6.3100	6.3100	0.000%	10	10	-90.174%

.dark-mode .BFZJXb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFZJXb{ color: #333333; background-color: white; border: 2px solid #333333; }TFC20270115P40TFC Jan 15 2027 40.00 Put (TFC270115P00040000)option OPRA

TFC20270115P40
TFC Jan 15 2027 40.00 Put (TFC270115P00040000)
option OPRA