Dark

TSCO20260918C45
TSCO Sep 18 2026 45.00 Call (TSCO260918C00045000)
option OPRA

EOD

Sep 1, 2026

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,224	0.000%
2026-08-27	0.0600	0.0600	0.0600	0.0600	+500.000%	1	1,224	-16.667%
2026-08-26	0.0300	0.0300	0.0100	0.0100	-75.000%	5	1,224	+400.000%
2026-08-20	0.0500	0.0500	0.0100	0.0400	-20.000%	5	1,225	+25.000%
2026-08-17	0.0500	0.0800	0.0500	0.0500	-28.571%	15	1,226	0.000%
2026-08-14	0.0800	0.0800	0.0700	0.0700	0.000%	3	1,226	-28.571%
2026-08-13	0.1000	0.1000	0.0700	0.0700	-30.000%	104	1,226	-28.571%
2026-08-12	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,126	-50.000%
2026-08-11	0.1000	0.1000	0.0800	0.0800	+60.000%	9	1,125	-37.500%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,116	0.000%
2026-08-06	0.0600	0.1000	0.0500	0.1000	0.000%	62	1,116	-50.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	+100.000%	2	1,135	-50.000%
2026-08-04	0.0700	0.0700	0.0500	0.0500	0.000%	3	1,135	0.000%
2026-08-03	0.0700	0.0700	0.0500	0.0500	0.000%	14	1,135	0.000%
2026-07-30	0.0500	0.0700	0.0500	0.0500	0.000%	12	1,135	0.000%
2026-07-28	0.0700	0.0700	0.0500	0.0500	0.000%	2	1,132	0.000%
2026-07-27	0.1000	0.1000	0.0500	0.0500	-50.000%	3	1,132	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,131	-50.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-50.000%	3	1,130	0.000%
2026-07-20	0.0500	0.1000	0.0500	0.1000	0.000%	3	1,127	-50.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,127	-50.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,127	-50.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,127	-50.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,127	-50.000%
2026-07-08	0.1400	0.1500	0.1100	0.1100	-38.889%	38	1,127	-54.545%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+20.000%	2	1,122	-72.222%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	9	1,120	-66.667%
2026-06-29	0.1000	0.1500	0.1000	0.1500	0.000%	12	1,120	-66.667%
2026-06-26	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,120	-66.667%
2026-06-25	0.2000	0.2000	0.1500	0.1500	0.000%	17	1,123	-66.667%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-25.000%	3	1,131	-66.667%
2026-06-22	0.1700	0.2100	0.1700	0.2000	-9.091%	8	1,134	-75.000%
2026-06-18	0.2200	0.2200	0.2200	0.2200	+10.000%	2	1,129	-77.273%
2026-06-16	0.2200	0.2200	0.2000	0.2000	-33.333%	19	1,129	-75.000%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	5	1,128	-83.333%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	60	1,128	-83.333%
2026-06-10	0.3000	0.3000	0.2900	0.3000	+20.000%	4	1,176	-83.333%
2026-06-09	0.3000	0.3000	0.2500	0.2500	-16.667%	26	1,177	-80.000%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-14.286%	268	1,202	-83.333%
2026-06-05	0.3000	0.3500	0.3000	0.3500	+9.375%	4	1,468	-85.714%
2026-06-04	0.3000	0.3200	0.3000	0.3200	0.000%	3	1,469	-84.375%
2026-06-02	0.4000	0.4000	0.3000	0.3200	-8.571%	65	1,468	-84.375%
2026-05-29	0.4000	0.4000	0.3400	0.3500	-12.500%	12	1,433	-85.714%
2026-05-28	0.3600	0.4000	0.3600	0.4000	+2.564%	9	1,428	-87.500%
2026-05-27	0.2500	0.3900	0.2500	0.3900	-2.500%	32	1,428	-87.179%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-14.894%	1	1,454	-87.500%
2026-05-21	0.4700	0.4700	0.4700	0.4700	+27.027%	1	1,453	-89.362%
2026-05-19	0.4500	0.4500	0.3700	0.3700	-9.756%	2	1,453	-86.486%
2026-05-18	0.3500	0.4100	0.3500	0.4100	+24.242%	6	1,453	-87.805%
2026-05-15	0.3000	0.3300	0.2400	0.3300	+6.452%	44	1,453	-84.848%
2026-05-14	0.3500	0.3500	0.3100	0.3100	0.000%	26	1,436	-83.871%
2026-05-13	0.4000	0.4000	0.3100	0.3100	-22.500%	3	1,410	-83.871%
2026-05-12	0.4000	0.4000	0.3600	0.4000	+11.111%	26	1,410	-87.500%
2026-05-11	0.3500	0.3600	0.3500	0.3600	-20.000%	7	1,410	-86.111%
2026-05-08	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,409	-88.889%
2026-05-07	0.5000	0.5000	0.4000	0.4400	-12.000%	14	1,409	-88.636%
2026-05-06	0.4700	0.5500	0.4000	0.5000	-13.793%	166	1,402	-90.000%
2026-05-05	0.4000	0.5800	0.4000	0.5800	+28.889%	48	1,325	-91.379%
2026-05-04	0.4100	0.4500	0.4100	0.4500	+7.143%	15	1,277	-88.889%
2026-05-01	0.5000	0.6000	0.4000	0.4200	-25.000%	53	1,223	-88.095%
2026-04-30	0.8200	0.8200	0.5600	0.5600	+1.818%	17	1,223	-91.071%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-17.910%	1	1,222	-90.909%
2026-04-28	0.7500	0.7500	0.6500	0.6700	-4.286%	44	1,221	-92.537%
2026-04-27	0.8000	0.9000	0.7000	0.7000	-17.647%	20	1,182	-92.857%
2026-04-24	1.1000	1.1000	0.8500	0.8500	-26.087%	90	1,172	-94.118%
2026-04-23	1.3000	1.3000	1.1500	1.1500	-9.449%	350	1,099	-95.652%
2026-04-22	1.4000	1.4300	1.2500	1.2700	+5.833%	44	786	-96.063%
2026-04-21	2.5200	2.6000	1.2000	1.2000	-68.421%	753	163	-95.833%
2026-04-20	4.1100	4.1100	3.7600	3.8000	-9.524%	5	163	-98.684%
2026-04-17	4.2000	4.2000	4.2000	4.2000	-4.545%	1	161	-98.810%
2026-04-16	4.0500	4.4000	3.9000	4.4000	+9.181%	8	160	-98.864%
2026-04-15	4.1400	4.1700	4.0300	4.0300	+0.750%	46	155	-98.759%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-8.046%	100	112	-98.750%
2026-04-08	4.3500	4.3500	4.3500	4.3500	+17.568%	3	38	-98.851%
2026-04-07	3.8000	3.8000	3.7000	3.7000	-24.490%	17	35	-98.649%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-9.259%	33	33	-98.980%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-71.277%	1	3	-99.074%
2025-08-18	18.8000	18.8000	18.8000	18.8000	+33.903%	2	2	-99.734%
2025-07-08	14.0400	14.0400	14.0400	14.0400	+2.109%	3	2	-99.644%
2025-07-02	13.7500	13.7500	13.7500	13.7500	0.000%	3	3	-99.636%