Dark

TSCO20260918C55
TSCO Sep 18 2026 55.00 Call (TSCO260918C00055000)
option OPRA

EOD

Jul 20, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	1	881	0.000%
2026-07-15	0.1000	0.1000	0.0500	0.0500	-50.000%	202	880	0.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	+100.000%	131	905	-50.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-28.571%	2	915	0.000%
2026-07-09	0.0500	0.0700	0.0500	0.0700	+16.667%	3	913	-28.571%
2026-07-02	0.1000	0.1000	0.0600	0.0600	+20.000%	3	913	-16.667%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	36	913	0.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-16.667%	2	891	0.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	+20.000%	1	891	-16.667%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-50.000%	1	891	0.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	+66.667%	2	890	-50.000%
2026-06-11	0.1000	0.1000	0.0600	0.0600	-33.333%	7	890	-16.667%
2026-06-10	0.0500	0.0900	0.0500	0.0900	-10.000%	58	887	-44.444%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	4	918	-50.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-33.333%	5	914	-50.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+50.000%	10	914	-66.667%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-9.091%	35	914	-50.000%
2026-05-28	0.1500	0.1500	0.1100	0.1100	+10.000%	6	881	-54.545%
2026-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	5	878	-50.000%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-28.571%	1	873	-50.000%
2026-05-22	0.1400	0.1400	0.1400	0.1400	+16.667%	1	874	-64.286%
2026-05-19	0.1200	0.1200	0.1200	0.1200	+20.000%	1	874	-58.333%
2026-05-15	0.1500	0.1500	0.1000	0.1000	-33.333%	21	874	-50.000%
2026-05-14	0.1500	0.1500	0.1000	0.1500	0.000%	213	865	-66.667%
2026-05-13	0.1500	0.1500	0.1500	0.1500	+36.364%	1	829	-66.667%
2026-05-11	0.1300	0.1300	0.1000	0.1100	-15.385%	8	829	-54.545%
2026-05-07	0.1300	0.1300	0.1300	0.1300	+8.333%	5	826	-61.538%
2026-05-06	0.1100	0.1200	0.1100	0.1200	-20.000%	3	821	-58.333%
2026-05-05	0.0500	0.1500	0.0500	0.1500	+50.000%	17	823	-66.667%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-28.571%	10	805	-50.000%
2026-04-30	0.3000	0.3000	0.1400	0.1400	0.000%	11	805	-64.286%
2026-04-29	0.1100	0.1400	0.1000	0.1400	+133.333%	12	804	-64.286%
2026-04-28	0.2000	0.2000	0.0600	0.0600	-60.000%	31	803	-16.667%
2026-04-27	0.1700	0.2500	0.1500	0.1500	-25.000%	16	833	-66.667%
2026-04-24	0.2000	0.2000	0.2000	0.2000	-20.000%	2	844	-75.000%
2026-04-23	0.3000	0.3000	0.2000	0.2500	+25.000%	27	843	-80.000%
2026-04-22	0.2000	0.3500	0.2000	0.2000	-20.000%	66	850	-75.000%
2026-04-21	0.5000	0.5000	0.1500	0.2500	-68.750%	303	755	-80.000%
2026-04-20	0.8500	0.9100	0.8000	0.8000	-20.000%	120	755	-93.750%
2026-04-17	1.0000	1.0000	0.9500	1.0000	+5.263%	408	755	-95.000%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-5.000%	2	462	-94.737%
2026-04-15	1.0000	1.0000	0.9500	1.0000	-4.762%	19	462	-95.000%
2026-04-13	1.0500	1.1000	1.0000	1.0500	-3.670%	63	475	-95.238%
2026-04-10	1.2000	1.3200	1.0900	1.0900	-14.173%	6	432	-95.413%
2026-04-09	1.0500	1.2700	1.0500	1.2700	+20.952%	69	431	-96.063%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-8.696%	2	386	-95.238%
2026-04-06	1.1500	1.1500	1.1500	1.1500	+35.294%	30	388	-95.652%
2026-04-02	0.9000	0.9000	0.8500	0.8500	-29.167%	42	359	-94.118%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+4.348%	1	359	-95.833%
2026-03-31	1.1500	1.1500	1.1500	1.1500	+15.000%	2	359	-95.652%
2026-03-27	1.2500	1.2500	1.0000	1.0000	-25.926%	3	358	-95.000%
2026-03-26	1.3500	1.3500	1.3500	1.3500	+3.846%	2	355	-96.296%
2026-03-25	1.2600	1.3000	1.2600	1.3000	-3.704%	5	355	-96.154%
2026-03-24	1.2000	1.3500	1.2000	1.3500	-3.571%	2	352	-96.296%
2026-03-23	1.4000	1.4700	1.2800	1.4000	0.000%	75	352	-96.429%
2026-03-20	1.5000	1.5000	1.4000	1.4000	+3.704%	8	280	-96.429%
2026-03-19	1.4500	1.4500	1.3000	1.3500	-15.625%	5	276	-96.296%
2026-03-18	1.4800	1.6000	1.4800	1.6000	-11.111%	52	274	-96.875%
2026-03-17	1.9300	1.9300	1.8000	1.8000	-21.739%	12	229	-97.222%
2026-03-16	2.3000	2.3000	2.3000	2.3000	+17.949%	2	217	-97.826%
2026-03-13	1.9700	2.0000	1.9500	1.9500	-29.091%	22	215	-97.436%
2026-03-06	2.8000	2.8000	2.7500	2.7500	-23.611%	4	226	-98.182%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-5.263%	1	222	-98.611%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	56	221	-98.684%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-27.778%	8	157	-98.718%
2026-02-12	5.4000	5.4000	5.4000	5.4000	+17.391%	4	157	-99.074%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-12.548%	1	153	-98.913%
2026-02-04	5.1800	5.2600	5.1800	5.2600	+18.736%	51	153	-99.049%
2026-02-03	4.4000	4.4300	4.4000	4.4300	-24.915%	3	103	-98.871%
2026-01-28	5.8900	5.9000	5.8800	5.9000	+37.209%	14	103	-99.153%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+30.303%	1	103	-98.837%
2026-01-20	3.5000	3.5000	2.9500	3.3000	-13.386%	68	103	-98.485%
2026-01-09	3.8100	3.8100	3.8100	3.8100	+5.833%	1	38	-98.688%
2026-01-08	3.5900	3.6000	3.5900	3.6000	+20.000%	3	38	-98.611%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-8.815%	5	38	-98.333%
2025-12-30	3.2900	3.2900	3.2900	3.2900	-1.791%	1	33	-98.480%
2025-12-29	3.2400	3.3500	3.2400	3.3500	-10.904%	3	33	-98.507%
2025-12-26	3.7600	3.7600	3.7600	3.7600	-2.338%	3	33	-98.670%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-6.098%	1	35	-98.701%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-10.870%	1	35	-98.780%
2025-12-09	4.8000	4.8000	4.6000	4.6000	-23.715%	12	34	-98.913%
2025-11-25	6.0000	6.0300	6.0000	6.0300	+15.739%	3	34	-99.171%
2025-11-04	5.2100	5.2100	5.2100	5.2100	-36.386%	1	34	-99.040%
2025-10-23	8.1900	8.1900	8.1900	8.1900	+30.000%	1	34	-99.389%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+2.773%	7	34	-99.206%
2025-10-08	6.1300	6.1300	6.1300	6.1300	+5.690%	20	28	-99.184%
2025-10-07	5.8000	5.8000	5.8000	5.8000	-11.988%	1	16	-99.138%
2025-10-06	6.7000	6.7000	6.5900	6.5900	-41.733%	5	16	-99.241%
2025-08-25	11.3300	11.3300	11.3100	11.3100	-3.498%	3	18	-99.558%
2025-08-19	11.7200	11.7200	11.7200	11.7200	+17.789%	1	15	-99.573%
2025-08-11	9.9500	9.9500	9.9500	9.9500	-9.298%	2	15	-99.497%
2025-08-06	10.8200	10.9700	10.8200	10.9700	+5.481%	5	13	-99.544%
2025-08-05	10.4300	10.4300	10.4000	10.4000	+22.786%	2	8	-99.519%
2025-07-31	8.4700	8.4700	8.4700	8.4700	-5.363%	1	6	-99.410%
2025-07-30	8.9500	8.9500	8.9500	8.9500	-9.596%	1	5	-99.441%
2025-07-25	9.9000	9.9000	9.9000	9.9000	+14.983%	1	4	-99.495%
2025-07-18	8.6100	8.6100	8.6100	8.6100	+2.500%	1	3	-99.419%
2025-07-17	8.4000	8.4000	8.4000	8.4000	+5.000%	1	3	-99.405%
2025-07-16	8.0000	8.0000	8.0000	8.0000	0.000%	3	3	-99.375%