Dark

TSCO20260918C40
TSCO Sep 18 2026 40.00 Call (TSCO260918C00040000)
option OPRA

EOD

Sep 3, 2026

0.0400-42.857%(-0.0300)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0700	0.0300	0.0400	-42.857%	68	10,741	0.000%
2026-09-02	0.0500	0.0900	0.0500	0.0700	0.000%	58	10,741	-42.857%
2026-09-01	0.0600	0.0700	0.0500	0.0700	0.000%	265	10,773	-42.857%
2026-08-31	0.0700	0.1000	0.0500	0.0700	0.000%	103	10,835	-42.857%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-12.500%	7	10,871	-42.857%
2026-08-27	0.1400	0.1400	0.0500	0.0800	-20.000%	85	10,871	-50.000%
2026-08-26	0.1000	0.1300	0.1000	0.1000	-33.333%	153	10,851	-60.000%
2026-08-25	0.1500	0.1700	0.1500	0.1500	-25.000%	105	10,708	-73.333%
2026-08-24	0.1700	0.2500	0.1500	0.2000	+42.857%	160	10,611	-80.000%
2026-08-21	0.1700	0.1900	0.1300	0.1400	-12.500%	43	10,487	-71.429%
2026-08-20	0.1500	0.1900	0.1300	0.1600	-36.000%	166	10,458	-75.000%
2026-08-19	0.2400	0.3000	0.2300	0.2500	+13.636%	52	10,488	-84.000%
2026-08-18	0.2500	0.4000	0.2200	0.2200	+10.000%	105	10,453	-81.818%
2026-08-17	0.2500	0.3000	0.2000	0.2000	-37.500%	93	10,431	-80.000%
2026-08-14	0.4000	0.4000	0.3000	0.3200	-13.514%	57	10,387	-87.500%
2026-08-13	0.4500	0.5100	0.2900	0.3700	-21.277%	433	10,360	-89.189%
2026-08-12	0.2500	0.5000	0.2000	0.4700	+88.000%	1,304	10,124	-91.489%
2026-08-11	0.2500	0.4500	0.2500	0.2500	+13.636%	770	9,951	-84.000%
2026-08-10	0.2500	0.2500	0.1500	0.2200	+10.000%	100	9,532	-81.818%
2026-08-07	0.2500	0.2500	0.1500	0.2000	-13.043%	19	9,441	-80.000%
2026-08-06	0.2500	0.2500	0.1500	0.2300	+53.333%	141	9,445	-82.609%
2026-08-05	0.2500	0.2500	0.1400	0.1500	-11.765%	128	9,395	-73.333%
2026-08-04	0.1200	0.2000	0.1000	0.1700	+13.333%	55	9,295	-76.471%
2026-08-03	0.1200	0.1500	0.1200	0.1500	+36.364%	19	9,315	-73.333%
2026-07-31	0.1000	0.1500	0.1000	0.1100	+22.222%	14	9,300	-63.636%
2026-07-30	0.0600	0.1000	0.0600	0.0900	-10.000%	5	9,299	-55.556%
2026-07-29	0.1500	0.1500	0.1000	0.1000	-33.333%	7	9,297	-60.000%
2026-07-28	0.2000	0.2000	0.1200	0.1500	-16.667%	46	9,299	-73.333%
2026-07-27	0.1000	0.2000	0.1000	0.1800	+80.000%	279	9,310	-77.778%
2026-07-24	0.1200	0.1200	0.0700	0.1000	-33.333%	17	9,477	-60.000%
2026-07-23	0.0500	0.1500	0.0500	0.1500	0.000%	161	9,482	-73.333%
2026-07-22	0.1700	0.1900	0.1500	0.1500	-11.765%	95	9,501	-73.333%
2026-07-21	0.1600	0.1900	0.1600	0.1700	-5.556%	37	9,581	-76.471%
2026-07-20	0.2000	0.2000	0.1500	0.1800	-10.000%	64	9,566	-77.778%
2026-07-17	0.2500	0.2500	0.2000	0.2000	-20.000%	9	9,509	-80.000%
2026-07-16	0.3000	0.3000	0.2500	0.2500	0.000%	4	9,509	-84.000%
2026-07-15	0.3200	0.3700	0.2500	0.2500	0.000%	48	9,508	-84.000%
2026-07-14	0.2500	0.2500	0.2200	0.2500	0.000%	217	9,476	-84.000%
2026-07-13	0.4000	0.4000	0.2100	0.2500	-16.667%	120	9,666	-84.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	20	9,557	-86.667%
2026-07-09	0.2000	0.3500	0.2000	0.3000	+20.000%	9	9,540	-86.667%
2026-07-08	0.2500	0.2600	0.2400	0.2500	-24.242%	63	9,539	-84.000%
2026-07-07	0.3500	0.3500	0.3300	0.3300	+22.222%	7	9,508	-87.879%
2026-07-06	0.3300	0.4000	0.2500	0.2700	-46.000%	1,215	9,505	-85.185%
2026-07-02	0.5300	0.5800	0.4700	0.5000	-9.091%	76	8,784	-92.000%
2026-07-01	0.5700	0.6000	0.5500	0.5500	+3.774%	47	8,784	-92.727%
2026-06-30	0.4500	0.5300	0.4500	0.5300	+6.000%	30	8,774	-92.453%
2026-06-29	0.6000	0.6000	0.5000	0.5000	-16.667%	7	8,769	-92.000%
2026-06-26	0.5000	0.6000	0.5000	0.6000	+36.364%	40	8,766	-93.333%
2026-06-25	0.4600	0.5000	0.4400	0.4400	+10.000%	14	8,751	-90.909%
2026-06-24	0.3500	0.4300	0.3400	0.4000	0.000%	47	8,760	-90.000%
2026-06-23	0.4000	0.4500	0.4000	0.4000	+14.286%	32	8,745	-90.000%
2026-06-22	0.3000	0.4400	0.3000	0.3500	-22.222%	28	8,721	-88.571%
2026-06-18	0.4500	0.5000	0.4200	0.4500	0.000%	16	8,709	-91.111%
2026-06-17	0.5000	0.5000	0.4500	0.4500	0.000%	81	8,709	-91.111%
2026-06-16	0.5000	0.5100	0.3500	0.4500	-18.182%	107	8,709	-91.111%
2026-06-15	0.6000	0.6500	0.5300	0.5500	-15.385%	649	8,172	-92.727%
2026-06-12	0.7000	0.7300	0.6500	0.6500	-9.722%	13	8,172	-93.846%
2026-06-11	0.7300	0.7500	0.7000	0.7200	-4.000%	90	8,172	-94.444%
2026-06-10	0.6500	0.7600	0.6500	0.7500	+25.000%	112	8,118	-94.667%
2026-06-09	0.7000	0.7000	0.6000	0.6000	-14.286%	244	8,116	-93.333%
2026-06-08	0.5700	0.7500	0.5700	0.7000	+1.449%	23	8,046	-94.286%
2026-06-05	0.6900	0.6900	0.6900	0.6900	-1.429%	20	8,052	-94.203%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+16.667%	3	8,072	-94.286%
2026-06-03	0.7000	0.7000	0.5500	0.6000	-20.000%	194	8,072	-93.333%
2026-06-02	0.9000	0.9000	0.7200	0.7500	-21.053%	128	7,951	-94.667%
2026-06-01	0.8000	0.9500	0.7700	0.9500	+14.458%	220	7,915	-95.789%
2026-05-29	0.8500	0.8500	0.7500	0.8300	-12.632%	11	8,030	-95.181%
2026-05-28	0.8500	0.9500	0.7600	0.9500	+18.750%	65	8,031	-95.789%
2026-05-27	0.8000	0.8000	0.7000	0.8000	+23.077%	148	8,005	-95.000%
2026-05-26	0.7500	0.7500	0.6400	0.6500	-23.529%	256	8,026	-93.846%
2026-05-22	0.8900	0.8900	0.7700	0.8500	0.000%	41	7,849	-95.294%
2026-05-21	0.8500	0.8900	0.8400	0.8500	-6.593%	6	7,861	-95.294%
2026-05-20	0.8500	0.9500	0.8500	0.9100	+1.111%	35	7,861	-95.604%
2026-05-19	0.9000	0.9000	0.8000	0.9000	0.000%	116	7,858	-95.556%
2026-05-18	0.7500	0.9500	0.7500	0.9000	+38.462%	161	7,858	-95.556%
2026-05-15	0.8000	0.8000	0.6500	0.6500	-13.333%	61	7,858	-93.846%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+7.143%	14	7,694	-94.667%
2026-05-13	0.8000	0.8000	0.6500	0.7000	-22.222%	583	7,691	-94.286%
2026-05-12	0.8500	0.9000	0.8500	0.9000	+3.448%	43	7,691	-95.556%
2026-05-11	0.6500	0.8700	0.6500	0.8700	+14.474%	45	7,691	-95.402%
2026-05-08	0.9000	0.9200	0.7600	0.7600	-15.556%	236	7,932	-94.737%
2026-05-07	1.0000	1.0900	0.9000	0.9000	-18.182%	52	7,934	-95.556%
2026-05-06	1.2000	1.2000	1.1000	1.1000	-12.000%	151	7,921	-96.364%
2026-05-05	0.8500	1.2500	0.8500	1.2500	+35.870%	332	7,875	-96.800%
2026-05-04	1.0500	1.2000	0.8200	0.9200	-19.298%	6,619	7,618	-95.652%
2026-05-01	1.5500	1.5500	1.1000	1.1400	-26.452%	2,614	3,044	-96.491%
2026-04-30	1.4900	1.6000	1.3300	1.5500	+10.714%	1,138	3,044	-97.419%
2026-04-29	1.4700	1.5000	1.3300	1.4000	-16.168%	178	1,910	-97.143%
2026-04-28	1.7000	1.8000	1.6500	1.6700	-7.222%	261	1,760	-97.605%
2026-04-27	1.9000	2.0000	1.8000	1.8000	-14.286%	447	1,690	-97.778%
2026-04-24	2.4000	2.4000	2.1000	2.1000	-24.188%	925	1,251	-98.095%
2026-04-23	2.9500	2.9500	2.7700	2.7700	-1.071%	8	370	-98.556%
2026-04-22	3.3000	3.3000	2.8000	2.8000	-5.085%	34	362	-98.571%
2026-04-21	5.3200	5.4000	2.9500	2.9500	-57.493%	240	332	-98.644%
2026-04-20	6.9400	6.9400	6.9400	6.9400	-4.932%	1	97	-99.424%
2026-04-16	6.9500	7.3000	6.8000	7.3000	+4.585%	16	96	-99.452%
2026-04-15	7.0100	7.1700	6.9800	6.9800	-14.774%	71	80	-99.427%
2026-03-24	8.1900	8.1900	8.1900	8.1900	-3.647%	1	13	-99.512%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-12.371%	2	12	-99.529%
2026-03-17	10.8000	10.8000	9.7000	9.7000	-55.909%	10	10	-99.588%
2025-09-12	22.0000	22.0000	22.0000	22.0000	+7.004%	2	4	-99.818%
2025-09-09	20.5600	20.5600	20.5600	20.5600	-1.862%	2	4	-99.805%
2025-07-29	20.9500	20.9500	20.9500	20.9500	0.000%	4	4	-99.809%