Dark

TSCO20260918C35
TSCO Sep 18 2026 35.00 Call (TSCO260918C00035000)
option OPRA

EOD

Sep 3, 2026

0.7500-13.793%(-0.1200)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2300	1.2300	0.5500	0.7500	-13.793%	421	10,895	0.000%
2026-09-02	0.8500	1.1500	0.8500	0.8700	-11.224%	130	10,688	-13.793%
2026-09-01	1.0500	1.2500	0.9200	0.9800	-6.667%	121	10,753	-23.469%
2026-08-31	0.9000	1.2700	0.9000	1.0500	+10.526%	659	10,683	-28.571%
2026-08-28	1.0500	1.0500	0.9000	0.9500	-1.042%	392	11,288	-21.053%
2026-08-27	1.0000	1.1000	0.8700	0.9600	-23.810%	48	11,300	-21.875%
2026-08-26	1.4000	1.4000	1.1500	1.2600	-16.000%	44	11,304	-40.476%
2026-08-25	1.6500	1.8000	1.5000	1.5000	-19.355%	16	11,314	-50.000%
2026-08-24	1.2000	2.0000	1.2000	1.8600	+66.071%	36	11,318	-59.677%
2026-08-21	1.3000	1.3000	1.0500	1.1200	-9.677%	76	11,324	-33.036%
2026-08-20	1.3100	1.3500	1.1200	1.2400	-24.848%	101	11,329	-39.516%
2026-08-19	1.6200	1.9000	1.6000	1.6500	+26.923%	170	11,288	-54.545%
2026-08-18	1.4500	1.8100	1.3000	1.3000	+4.000%	207	11,254	-42.308%
2026-08-17	1.6000	1.6000	1.2000	1.2500	-33.511%	187	11,228	-40.000%
2026-08-14	2.2500	2.2500	1.7800	1.8800	-10.476%	86	11,303	-60.106%
2026-08-13	2.4500	2.6000	1.8400	2.1000	-8.696%	137	11,304	-64.286%
2026-08-12	1.6000	2.4800	1.5100	2.3000	+41.975%	208	11,351	-67.391%
2026-08-11	1.2300	2.3000	1.2300	1.6200	+17.391%	837	11,395	-53.704%
2026-08-10	1.3000	1.4000	1.1000	1.3800	+2.222%	84	11,726	-45.652%
2026-08-07	1.2500	1.3700	0.8500	1.3500	+6.299%	298	11,708	-44.444%
2026-08-06	1.1000	1.3300	1.0000	1.2700	+23.301%	521	11,728	-40.945%
2026-08-05	1.0000	1.0600	0.9000	1.0300	+8.421%	2,487	11,779	-27.184%
2026-08-04	0.6500	0.9800	0.6500	0.9500	+46.154%	381	12,947	-21.053%
2026-08-03	0.6500	0.6800	0.5500	0.6500	+71.053%	320	13,004	+15.385%
2026-07-31	0.2900	0.4000	0.2900	0.3800	+26.667%	788	13,152	+97.368%
2026-07-30	0.3500	0.4000	0.2500	0.3000	-40.000%	166	12,550	+150.000%
2026-07-29	0.6000	0.6500	0.5000	0.5000	-24.242%	66	12,485	+50.000%
2026-07-28	0.7500	0.8400	0.6000	0.6600	-13.158%	440	12,514	+13.636%
2026-07-27	0.6500	0.8500	0.6200	0.7600	+40.741%	823	12,720	-1.316%
2026-07-24	0.5500	0.5500	0.3500	0.5400	+20.000%	507	13,265	+38.889%
2026-07-23	0.3500	0.5000	0.3000	0.4500	-4.255%	2,533	13,413	+66.667%
2026-07-22	0.6600	0.7000	0.4500	0.4700	-21.667%	404	13,508	+59.574%
2026-07-21	0.6000	0.7300	0.5000	0.6000	-13.043%	907	13,508	+25.000%
2026-07-20	0.7700	0.8000	0.6900	0.6900	-13.750%	97	13,559	+8.696%
2026-07-17	1.0300	1.2000	0.7500	0.8000	-13.043%	804	13,554	-6.250%
2026-07-16	0.9500	1.0500	0.8900	0.9200	+16.456%	301	14,013	-18.478%
2026-07-15	1.0000	1.1000	0.7900	0.7900	-12.222%	226	14,091	-5.063%
2026-07-14	0.8500	0.9000	0.7500	0.9000	0.000%	61	14,095	-16.667%
2026-07-13	0.9500	1.0800	0.7500	0.9000	-2.174%	444	14,057	-16.667%
2026-07-10	0.9100	1.0000	0.9000	0.9200	+2.222%	24	13,794	-18.478%
2026-07-09	0.9700	0.9700	0.5700	0.9000	+20.000%	126	13,780	-16.667%
2026-07-08	0.9200	0.9200	0.7000	0.7500	-21.053%	702	13,782	0.000%
2026-07-07	1.1000	1.1200	0.9500	0.9500	+4.396%	77	13,253	-21.053%
2026-07-06	1.4200	1.4200	0.8400	0.9100	-35.000%	1,068	13,214	-17.582%
2026-07-02	1.7000	1.7000	1.2700	1.4000	-9.677%	553	12,089	-46.429%
2026-07-01	1.6000	1.6700	1.4800	1.5500	+6.897%	4,754	12,089	-51.613%
2026-06-30	1.3500	1.4500	1.3500	1.4500	0.000%	31	16,267	-48.276%
2026-06-29	1.4500	1.5700	1.3500	1.4500	+7.407%	578	16,273	-48.276%
2026-06-26	1.4000	1.6000	1.2500	1.3500	+7.143%	847	15,783	-44.444%
2026-06-25	1.0000	1.5000	1.0000	1.2600	+20.000%	394	16,370	-40.476%
2026-06-24	1.0000	1.1500	1.0000	1.0500	+10.526%	1,062	16,661	-28.571%
2026-06-23	1.1000	1.1500	0.9500	0.9500	-5.941%	225	15,716	-21.053%
2026-06-22	1.2500	1.2500	0.9000	1.0100	-15.833%	219	15,644	-25.743%
2026-06-18	1.1500	1.2900	1.1500	1.2000	+10.092%	134	15,508	-37.500%
2026-06-17	1.3700	1.4000	1.0900	1.0900	-12.800%	794	15,508	-31.193%
2026-06-16	1.3000	1.3500	1.0500	1.2500	-13.194%	209	15,508	-40.000%
2026-06-15	1.6900	1.6900	1.3000	1.4400	-11.656%	318	19,544	-47.917%
2026-06-12	1.8000	1.9500	1.5500	1.6300	-8.939%	4,803	19,544	-53.988%
2026-06-11	1.7000	1.8000	1.6500	1.7900	+3.468%	1,163	19,544	-58.101%
2026-06-10	1.6700	1.7800	1.5700	1.7300	+15.333%	564	20,195	-56.647%
2026-06-09	1.5500	1.7500	1.4700	1.5000	-6.250%	869	20,613	-50.000%
2026-06-08	1.2800	1.8500	1.2800	1.6000	0.000%	846	19,793	-53.125%
2026-06-05	1.5500	1.7500	1.5000	1.6000	+8.108%	373	19,105	-53.125%
2026-06-04	1.5500	1.7000	1.4000	1.4800	+5.714%	610	19,392	-49.324%
2026-06-03	1.6400	1.6400	1.1900	1.4000	-17.647%	626	18,877	-46.429%
2026-06-02	2.1000	2.1000	1.6500	1.7000	-19.048%	659	18,443	-55.882%
2026-06-01	2.0000	2.2000	1.8500	2.1000	+4.478%	473	17,891	-64.286%
2026-05-29	1.8500	2.1500	1.4500	2.0100	+2.551%	474	17,575	-62.687%
2026-05-28	1.8000	2.0000	1.7500	1.9600	+12.644%	785	17,796	-61.735%
2026-05-27	1.6500	1.8000	1.6000	1.7400	+14.474%	379	18,294	-56.897%
2026-05-26	1.8000	1.8800	1.3500	1.5200	-25.123%	1,323	18,230	-50.658%
2026-05-22	1.9500	2.0300	1.8000	2.0300	+1.500%	14	17,234	-63.054%
2026-05-21	1.9300	2.0500	1.8700	2.0000	-0.990%	189	17,237	-62.500%
2026-05-20	1.7500	2.1400	1.7500	2.0200	+9.189%	456	17,237	-62.871%
2026-05-19	2.0500	2.1500	1.8500	1.8500	-9.756%	637	16,846	-59.459%
2026-05-18	1.8000	2.1500	1.8000	2.0500	+20.588%	362	16,846	-63.415%
2026-05-15	1.7900	1.8000	1.6000	1.7000	-8.108%	168	16,846	-55.882%
2026-05-14	1.6500	1.8500	1.6000	1.8500	+19.355%	1,623	16,402	-59.459%
2026-05-13	1.7500	1.8000	1.5500	1.5500	-18.421%	1,033	17,129	-51.613%
2026-05-12	2.0000	2.0000	1.8500	1.9000	+2.703%	284	17,129	-60.526%
2026-05-11	1.9000	1.9000	1.7500	1.8500	+5.714%	1,456	17,129	-59.459%
2026-05-08	2.0500	2.0800	1.7500	1.7500	-12.060%	344	15,243	-57.143%
2026-05-07	2.4500	2.4500	1.9900	1.9900	-20.400%	2,692	15,043	-62.312%
2026-05-06	2.7900	2.7900	2.2000	2.5000	-3.846%	887	12,451	-70.000%
2026-05-05	2.0000	2.7500	2.0000	2.6000	+15.556%	4,233	12,293	-71.154%
2026-05-04	2.5800	2.7900	2.1000	2.2500	-18.182%	7,251	8,426	-66.667%
2026-05-01	3.1000	3.1000	2.7200	2.7500	-19.118%	1,302	138	-72.727%
2026-04-30	3.3900	3.4000	3.1000	3.4000	+4.615%	22	138	-77.941%
2026-04-29	3.4400	3.5000	3.1700	3.2500	-10.714%	23	144	-76.923%
2026-04-28	3.8200	3.8700	3.6400	3.6400	-5.699%	122	122	-79.396%
2026-04-27	3.8700	4.2000	3.8600	3.8600	-22.800%	18	26	-80.570%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-13.644%	3	11	-85.000%
2026-04-22	6.3500	6.3500	5.7900	5.7900	-3.500%	8	8	-87.047%
2026-04-21	6.5900	6.5900	6.0000	6.0000	-47.871%	4	1	-87.500%
2026-03-31	11.5100	11.5100	11.5100	11.5100	0.000%	1	1	-93.484%