Dark

TSCO20261016C35
TSCO Oct 16 2026 35.00 Call (TSCO261016C00035000)
option OPRA

EOD

Sep 3, 2026

1.50-7.407%(-0.12)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9000	1.9000	1.2500	1.5000	-7.407%	126	4,963	0.000%
2026-09-02	2.0100	2.1000	1.5500	1.6200	+1.250%	129	4,970	-7.407%
2026-09-01	1.8200	1.9500	1.6000	1.6000	-9.605%	45	4,914	-6.250%
2026-08-31	1.4000	2.0000	1.4000	1.7700	+4.118%	59	4,878	-15.254%
2026-08-28	1.6700	1.7000	1.6000	1.7000	+3.030%	20	4,863	-11.765%
2026-08-27	1.7000	1.8000	1.5500	1.6500	-10.326%	101	4,858	-9.091%
2026-08-26	2.1500	2.1500	1.8400	1.8400	-14.419%	30	4,908	-18.478%
2026-08-25	2.6000	2.6000	2.1500	2.1500	-11.885%	35	4,898	-30.233%
2026-08-24	1.7500	2.5500	1.7500	2.4400	+31.183%	583	4,889	-38.525%
2026-08-21	1.8700	1.9500	1.7000	1.8600	-2.105%	513	4,704	-19.355%
2026-08-20	1.9000	1.9700	1.7000	1.9000	-17.391%	165	4,960	-21.053%
2026-08-19	2.2800	2.5000	2.2800	2.3000	+11.650%	699	4,888	-34.783%
2026-08-18	1.8000	2.5000	1.8000	2.0600	+8.421%	148	5,067	-27.184%
2026-08-17	2.1400	2.2000	1.8000	1.9000	-24.000%	33	4,979	-21.053%
2026-08-14	2.7800	2.8500	2.4500	2.5000	-10.714%	129	4,980	-40.000%
2026-08-13	3.1000	3.1500	2.4200	2.8000	-3.448%	66	4,905	-46.429%
2026-08-12	2.2000	3.0500	2.2000	2.9000	+28.319%	326	4,927	-48.276%
2026-08-11	2.1000	2.8500	2.1000	2.2600	+20.213%	158	5,018	-33.628%
2026-08-10	1.7800	1.9000	1.5500	1.8800	+6.215%	78	5,052	-20.213%
2026-08-07	1.7000	1.9200	1.5200	1.7700	-6.842%	74	5,009	-15.254%
2026-08-06	1.6000	1.9000	1.5500	1.9000	+26.667%	153	4,967	-21.053%
2026-08-05	1.5000	1.5100	1.4000	1.5000	+2.740%	67	4,926	0.000%
2026-08-04	1.2500	1.4600	1.2000	1.4600	+39.048%	63	4,893	+2.740%
2026-08-03	1.0500	1.0500	0.9000	1.0500	+59.091%	1,600	4,866	+42.857%
2026-07-31	0.5800	0.6900	0.5800	0.6600	+32.000%	48	3,683	+127.273%
2026-07-30	0.7000	0.7000	0.3500	0.5000	-41.860%	76	3,675	+200.000%
2026-07-29	0.9900	0.9900	0.8500	0.8600	-15.686%	22	3,688	+74.419%
2026-07-28	1.3000	1.3000	1.0200	1.0200	-13.559%	45	3,684	+47.059%
2026-07-27	1.1000	1.2500	0.9900	1.1800	+31.111%	153	3,679	+27.119%
2026-07-24	0.8000	0.9000	0.6500	0.9000	+15.385%	326	3,700	+66.667%
2026-07-23	0.8000	0.8000	0.5200	0.7800	+11.429%	371	3,764	+92.308%
2026-07-22	0.8000	0.8000	0.7000	0.7000	-22.222%	111	3,768	+114.286%
2026-07-21	1.0200	1.0200	0.7600	0.9000	-10.000%	105	3,704	+66.667%
2026-07-20	1.1500	1.1500	0.9500	1.0000	-23.077%	140	3,657	+50.000%
2026-07-17	1.3500	1.5000	1.0200	1.3000	+8.333%	372	3,575	+15.385%
2026-07-16	1.1000	1.3500	1.1000	1.2000	+13.208%	137	3,738	+25.000%
2026-07-15	1.2000	1.4500	1.0600	1.0600	-13.115%	269	3,722	+41.509%
2026-07-14	1.1000	1.2300	1.1000	1.2200	+6.087%	847	3,648	+22.951%
2026-07-13	1.2800	1.2800	1.1500	1.1500	-16.667%	8	2,915	+30.435%
2026-07-10	1.2600	1.4600	1.2600	1.3800	+10.400%	7	2,914	+8.696%
2026-07-09	1.1500	1.3500	1.1500	1.2500	+13.636%	58	2,910	+20.000%
2026-07-08	1.1000	1.1500	1.0000	1.1000	-15.385%	135	2,864	+36.364%
2026-07-07	1.4600	1.4800	1.3000	1.3000	+8.333%	59	2,759	+15.385%
2026-07-06	2.1000	2.1000	1.2000	1.2000	-36.842%	531	2,708	+25.000%
2026-07-02	1.8500	2.1500	1.8000	1.9000	-7.317%	792	2,443	-21.053%
2026-07-01	2.0100	2.0500	1.9000	2.0500	+13.889%	1,098	2,443	-26.829%
2026-06-29	1.9000	1.9800	1.8000	1.8000	+5.882%	24	3,217	-16.667%
2026-06-26	1.7500	1.7500	1.7000	1.7000	+6.250%	6	3,198	-11.765%
2026-06-25	1.3000	1.8500	1.3000	1.6000	+6.667%	89	3,193	-6.250%
2026-06-24	1.5000	1.5000	1.5000	1.5000	+7.143%	5	3,117	0.000%
2026-06-23	1.5000	1.5500	1.4000	1.4000	-3.448%	10	3,117	+7.143%
2026-06-22	1.4500	1.4500	1.4500	1.4500	0.000%	31	3,108	+3.448%
2026-06-18	1.4400	1.4500	1.4400	1.4500	0.000%	100	3,103	+3.448%
2026-06-17	1.6000	1.6000	1.4500	1.4500	-2.685%	6	3,103	+3.448%
2026-06-16	1.5000	1.5400	1.4100	1.4900	-23.590%	48	3,103	+0.671%
2026-06-15	2.1000	2.1000	1.8500	1.9500	-2.500%	20	3,110	-23.077%
2026-06-12	2.0500	2.0500	2.0000	2.0000	-6.977%	5	3,110	-25.000%
2026-06-11	2.1000	2.2000	2.1000	2.1500	-1.826%	38	3,110	-30.233%
2026-06-10	2.1900	2.1900	2.1900	2.1900	+9.500%	10	3,117	-31.507%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+14.943%	5	3,107	-25.000%
2026-06-04	1.7200	1.8000	1.7200	1.7400	+16.000%	24	3,112	-13.793%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-25.000%	1	3,114	0.000%
2026-06-02	1.9800	2.2000	1.9000	2.0000	-20.000%	109	3,114	-25.000%
2026-06-01	2.5000	2.5000	2.1000	2.5000	+6.383%	7	3,017	-40.000%
2026-05-29	2.1000	2.3500	2.1000	2.3500	+4.911%	78	3,014	-36.170%
2026-05-28	2.1500	2.2700	2.1500	2.2400	+1.818%	7	3,032	-33.036%
2026-05-27	2.1500	2.2000	1.9700	2.2000	+22.222%	137	3,033	-31.818%
2026-05-26	1.8000	1.8200	1.7500	1.8000	-23.404%	64	3,025	-16.667%
2026-05-21	2.3500	2.3500	2.3500	2.3500	-5.622%	550	2,986	-36.170%
2026-05-20	2.4500	2.4900	2.4500	2.4900	+6.410%	12	2,986	-39.759%
2026-05-19	2.3400	2.3400	2.3400	2.3400	+7.834%	6	2,473	-35.897%
2026-05-18	2.4200	2.4200	2.1700	2.1700	+11.282%	8	2,473	-30.876%
2026-05-15	2.0500	2.0500	1.9000	1.9500	-4.878%	3	2,473	-23.077%
2026-05-14	2.0400	2.0500	2.0400	2.0500	+9.043%	10	2,472	-26.829%
2026-05-13	2.0800	2.1800	1.8500	1.8800	-18.261%	1,160	2,469	-20.213%
2026-05-12	2.2500	2.3000	2.2500	2.3000	+9.524%	63	2,469	-34.783%
2026-05-11	2.0500	2.1500	2.0200	2.1000	-0.474%	17	2,469	-28.571%
2026-05-08	2.1500	2.4500	2.1100	2.1100	-9.829%	51	1,316	-28.910%
2026-05-07	2.5500	2.6000	2.3400	2.3400	-17.895%	14	1,268	-35.897%
2026-05-06	3.0000	3.0000	2.7000	2.8500	-5.000%	14	1,266	-47.368%
2026-05-05	2.4000	3.0400	2.4000	3.0000	+20.000%	359	1,263	-50.000%
2026-05-04	3.0000	3.1700	2.4500	2.5000	-18.567%	600	955	-40.000%
2026-05-01	3.2500	3.2500	3.0700	3.0700	-17.027%	4	378	-51.140%
2026-04-30	3.5000	3.7000	3.5000	3.7000	+4.225%	14	378	-59.459%
2026-04-29	3.5000	3.5500	3.3000	3.5500	-13.415%	23	377	-57.746%
2026-04-28	4.0000	4.1000	4.0000	4.1000	-2.381%	47	364	-63.415%
2026-04-27	4.5000	4.5000	4.2000	4.2000	-12.500%	249	317	-64.286%
2026-04-24	5.3400	5.3400	4.8000	4.8000	-18.644%	52	86	-68.750%
2026-04-22	5.9000	5.9000	5.9000	5.9000	-7.813%	2	34	-74.576%
2026-04-21	6.2500	6.4000	6.2500	6.4000	0.000%	32	0	-76.563%