Dark

TSCO20260918C30
TSCO Sep 18 2026 30.00 Call (TSCO260918C00030000)
option OPRA

EOD

Sep 3, 2026

4.60-9.804%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.6000	5.6000	4.3900	4.6000	-9.804%	6	581	0.000%
2026-09-02	5.1800	5.1800	5.1000	5.1000	+8.511%	4	583	-9.804%
2026-09-01	4.7000	4.7000	4.7000	4.7000	-14.545%	1	586	-2.128%
2026-08-31	5.5000	5.5000	5.5000	5.5000	+3.774%	2	587	-16.364%
2026-08-26	5.4000	5.4000	5.0000	5.3000	-13.257%	5	589	-13.208%
2026-08-24	5.6900	6.1100	5.6900	6.1100	+21.956%	9	589	-24.714%
2026-08-21	5.1000	5.1500	4.9400	5.0100	+1.212%	16	590	-8.184%
2026-08-20	4.6000	5.0400	4.6000	4.9500	-13.158%	6	3,765	-7.071%
2026-08-19	5.6000	5.9500	5.5200	5.7000	+8.571%	15	3,767	-19.298%
2026-08-18	5.6700	5.8100	5.2500	5.2500	+6.491%	11	3,780	-12.381%
2026-08-17	5.1900	5.3200	4.8000	4.9300	-17.003%	16	3,786	-6.694%
2026-08-14	6.1900	6.3500	5.9400	5.9400	+2.414%	25	3,787	-22.559%
2026-08-13	6.8000	6.8000	5.8000	5.8000	-13.174%	36	3,789	-20.690%
2026-08-12	5.2400	6.6800	5.2400	6.6800	+22.794%	67	3,814	-31.138%
2026-08-11	4.6300	6.2600	4.6300	5.4400	+10.794%	117	3,847	-15.441%
2026-08-10	4.4800	4.9100	4.4800	4.9100	+2.505%	57	3,917	-6.314%
2026-08-07	4.4000	4.7900	3.8000	4.7900	+4.814%	201	3,907	-3.967%
2026-08-06	4.2500	4.6300	4.0600	4.5700	+15.696%	94	4,082	+0.656%
2026-08-05	4.0000	4.0000	3.5800	3.9500	+8.516%	80	4,106	+16.456%
2026-08-04	2.9500	3.7100	2.9000	3.6400	+25.517%	407	4,103	+26.374%
2026-08-03	2.8200	2.9000	2.7000	2.9000	+45.000%	85	4,036	+58.621%
2026-07-31	1.7500	2.0000	1.7500	2.0000	+24.224%	344	4,035	+130.000%
2026-07-30	2.1000	2.1000	1.4000	1.6100	-29.386%	17	3,693	+185.714%
2026-07-29	2.3900	2.5200	2.2800	2.2800	-20.000%	20	3,692	+101.754%
2026-07-28	2.9800	3.1500	2.7900	2.8500	-1.724%	56	3,693	+61.404%
2026-07-27	2.7500	3.1500	2.7000	2.9000	+23.404%	63	3,645	+58.621%
2026-07-24	1.8000	2.3500	1.6500	2.3500	+11.905%	270	3,615	+95.745%
2026-07-23	1.5800	2.1000	1.5500	2.1000	+13.514%	889	3,438	+119.048%
2026-07-22	2.1600	2.2000	1.8000	1.8500	-11.905%	136	2,894	+148.649%
2026-07-21	2.0000	2.1200	1.9500	2.1000	-8.696%	247	2,907	+119.048%
2026-07-20	2.5900	2.5900	2.3000	2.3000	-5.350%	11	2,783	+100.000%
2026-07-17	3.0300	3.3000	2.4300	2.4300	-14.437%	25	2,775	+89.300%
2026-07-16	2.8000	3.0500	2.8000	2.8400	+13.600%	461	2,770	+61.972%
2026-07-15	3.1600	3.1600	2.5000	2.5000	-1.961%	44	2,540	+84.000%
2026-07-14	2.4000	2.5700	2.3000	2.5500	+0.791%	36	2,520	+80.392%
2026-07-13	2.8700	2.8700	2.4000	2.5300	-6.296%	66	2,513	+81.818%
2026-07-10	2.7100	2.7600	2.7000	2.7000	+6.299%	9	2,517	+70.370%
2026-07-09	1.7500	2.6500	1.7500	2.5400	+13.901%	185	2,508	+81.102%
2026-07-08	2.6700	2.6700	2.1400	2.2300	-17.407%	101	2,449	+106.278%
2026-07-07	3.1000	3.1700	2.7000	2.7000	+3.846%	506	2,400	+70.370%
2026-07-06	3.5000	3.6600	2.4500	2.6000	-29.730%	96	2,017	+76.923%
2026-07-02	4.1700	4.2200	3.5000	3.7000	-5.128%	710	1,621	+24.324%
2026-07-01	3.8500	4.1000	3.7900	3.9000	+8.333%	890	1,621	+17.949%
2026-06-30	3.3200	3.6200	3.3200	3.6000	+2.857%	73	1,188	+27.778%
2026-06-29	3.5000	3.7000	3.5000	3.5000	+0.575%	123	1,142	+31.429%
2026-06-26	3.6400	3.7000	3.4800	3.4800	+5.455%	229	1,080	+32.184%
2026-06-25	3.0500	3.5000	3.0500	3.3000	+15.789%	89	1,091	+39.394%
2026-06-24	2.7000	2.8500	2.7000	2.8500	-1.724%	6	1,029	+61.404%
2026-06-23	2.9000	2.9000	2.9000	2.9000	+10.266%	3	1,029	+58.621%
2026-06-22	2.8000	2.8000	2.5700	2.6300	-15.161%	133	1,026	+74.905%
2026-06-18	2.8000	3.1000	2.7400	3.1000	-2.821%	16	965	+48.387%
2026-06-17	3.1400	3.2000	3.1400	3.1900	+8.136%	5	965	+44.201%
2026-06-16	3.0000	3.1000	2.9500	2.9500	-20.485%	6	965	+55.932%
2026-06-12	3.9000	3.9000	3.6500	3.7100	-2.368%	235	996	+23.989%
2026-06-11	3.6000	3.8100	3.6000	3.8000	+2.703%	14	996	+21.053%
2026-06-10	3.5500	3.7000	3.5500	3.7000	+5.714%	7	992	+24.324%
2026-06-08	3.1100	3.6500	3.1000	3.5000	+9.375%	22	988	+31.429%
2026-06-05	3.2000	3.3800	3.2000	3.2000	+4.918%	25	985	+43.750%
2026-06-04	3.3000	3.3000	2.9500	3.0500	+5.172%	14	984	+50.820%
2026-06-03	3.1000	3.2000	2.5500	2.9000	-23.684%	360	985	+58.621%
2026-06-02	3.8000	3.8000	3.6000	3.8000	-11.628%	60	689	+21.053%
2026-06-01	4.1000	4.3000	4.0100	4.3000	+4.878%	5	637	+6.977%
2026-05-29	3.8200	4.1000	3.7000	4.1000	+7.895%	69	638	+12.195%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+1.333%	32	666	+21.053%
2026-05-27	3.6000	3.7500	3.3000	3.7500	+20.968%	233	652	+22.667%
2026-05-26	3.9300	3.9300	3.0100	3.1000	-22.500%	35	429	+48.387%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-2.439%	20	409	+15.000%
2026-05-21	4.0000	4.1000	3.9700	4.1000	-1.914%	102	389	+12.195%
2026-05-20	4.3000	4.3000	4.1800	4.1800	+0.723%	18	389	+10.048%
2026-05-19	4.1500	4.1500	4.1500	4.1500	+1.220%	1	318	+10.843%
2026-05-18	4.0000	4.3000	4.0000	4.1000	+13.889%	22	318	+12.195%
2026-05-15	3.4800	3.7000	3.4000	3.6000	-0.277%	160	318	+27.778%
2026-05-14	3.7400	3.7400	3.6100	3.6100	+9.394%	5	188	+27.424%
2026-05-13	3.6000	3.6000	3.2500	3.3000	-15.385%	67	183	+39.394%
2026-05-12	3.8000	3.9000	3.8000	3.9000	+2.632%	13	183	+17.949%
2026-05-11	3.6000	3.8000	3.6000	3.8000	-11.628%	2	183	+21.053%
2026-05-08	4.3000	4.3000	4.3000	4.3000	0.000%	1	115	+6.977%
2026-05-07	4.7000	4.7000	4.3000	4.3000	-12.245%	10	115	+6.977%
2026-05-06	5.1000	5.1000	4.9000	4.9000	+1.031%	7	114	-6.122%
2026-05-05	4.9000	4.9000	4.8500	4.8500	+1.042%	3	109	-5.155%
2026-05-04	5.5800	5.6400	4.8000	4.8000	-50.769%	104	107	-4.167%
2026-04-22	10.5000	10.5000	9.7500	9.7500	-2.500%	5	4	-52.821%
2026-04-21	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	-54.000%