Dark

TSCO20261218C40
TSCO Dec 18 2026 40.00 Call (TSCO261218C00040000)
option OPRA

EOD

Sep 3, 2026

1.05-7.080%(-0.08)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1600	1.2900	0.8500	1.0500	-7.080%	149	5,205	0.000%
2026-09-02	1.2500	1.2500	1.0200	1.1300	+8.654%	74	5,181	-7.080%
2026-09-01	1.0500	1.2900	1.0400	1.0400	-11.111%	57	5,179	+0.962%
2026-08-31	0.9800	1.2500	0.9800	1.1700	+8.333%	431	5,172	-10.256%
2026-08-28	1.1500	1.2000	1.0000	1.0800	-6.087%	397	4,828	-2.778%
2026-08-27	1.2000	1.2500	0.9500	1.1500	-4.167%	293	4,726	-8.696%
2026-08-26	1.3500	1.3500	1.2000	1.2000	-11.111%	175	4,514	-12.500%
2026-08-25	1.4800	1.6000	1.3500	1.3500	-15.625%	54	4,453	-22.222%
2026-08-24	1.2500	1.6600	1.2500	1.6000	+33.333%	206	4,445	-34.375%
2026-08-21	1.2500	1.4000	1.1000	1.2000	-7.692%	229	4,430	-12.500%
2026-08-20	1.4500	1.4500	1.1000	1.3000	-13.333%	692	4,290	-19.231%
2026-08-19	1.3200	1.6500	1.3000	1.5000	+16.279%	349	3,928	-30.000%
2026-08-18	1.4000	1.7000	0.9500	1.2900	+4.878%	1,208	3,758	-18.605%
2026-08-17	1.6000	1.6000	1.2300	1.2300	-23.125%	540	3,135	-14.634%
2026-08-14	1.7500	1.8500	1.5700	1.6000	-11.111%	1,773	2,957	-34.375%
2026-08-13	1.9000	2.0000	1.6000	1.8000	-1.099%	1,344	2,024	-41.667%
2026-08-12	1.5500	1.8700	1.5500	1.8200	+7.059%	27	1,024	-42.308%
2026-08-11	1.4500	1.7900	1.4500	1.7000	+28.788%	189	1,009	-38.235%
2026-08-10	1.2000	1.3200	1.2000	1.3200	+1.538%	6	991	-20.455%
2026-08-07	1.2500	1.3200	1.0100	1.3000	+4.000%	191	991	-19.231%
2026-08-06	1.1700	1.2500	1.1500	1.2500	+19.048%	8	808	-16.000%
2026-08-05	1.1000	1.1000	0.9800	1.0500	+5.000%	15	808	0.000%
2026-08-04	0.8000	1.0000	0.8000	1.0000	+25.000%	199	798	+5.000%
2026-08-03	0.6800	0.8200	0.6800	0.8000	+53.846%	8	618	+31.250%
2026-07-31	0.5400	0.5700	0.5200	0.5200	+4.000%	6	618	+101.923%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-33.333%	2	616	+110.000%
2026-07-29	0.6700	0.7500	0.6700	0.7500	-8.537%	5	616	+40.000%
2026-07-28	0.9000	0.9000	0.8200	0.8200	+5.128%	9	620	+28.049%
2026-07-27	0.8500	0.8500	0.7800	0.7800	+13.043%	11	615	+34.615%
2026-07-24	0.7000	0.7000	0.6200	0.6900	+18.966%	8	615	+52.174%
2026-07-23	0.5600	0.5800	0.5500	0.5800	-14.706%	11	615	+81.034%
2026-07-22	0.7000	0.7000	0.6500	0.6800	+4.615%	7	625	+54.412%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-21.687%	15	624	+61.538%
2026-07-20	0.8500	0.8500	0.8300	0.8300	-15.306%	6	621	+26.506%
2026-07-17	1.1000	1.1000	0.9800	0.9800	-6.667%	15	615	+7.143%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-8.696%	6	605	0.000%
2026-07-15	1.1500	1.1500	1.1500	1.1500	+21.053%	27	599	-8.696%
2026-07-14	0.9500	0.9500	0.9500	0.9500	+5.556%	10	576	+10.526%
2026-07-13	1.1300	1.1300	0.9000	0.9000	-11.765%	109	576	+16.667%
2026-07-10	1.0100	1.0200	0.7500	1.0200	+3.030%	6	480	+2.941%
2026-07-09	0.8500	0.9900	0.8500	0.9900	+12.500%	16	481	+6.061%
2026-07-08	0.9500	0.9500	0.8500	0.8800	-14.563%	9	467	+19.318%
2026-07-07	1.4000	1.4000	1.0000	1.0300	+3.000%	39	464	+1.942%
2026-07-06	1.2600	1.2600	0.9000	1.0000	-25.926%	20	476	+5.000%
2026-07-02	1.3500	1.3500	1.3500	1.3500	+2.273%	27	467	-22.222%
2026-06-30	1.4500	1.4500	1.3200	1.3200	-5.714%	3	467	-20.455%
2026-06-29	1.8000	1.8000	1.3300	1.4000	+2.941%	5	466	-25.000%
2026-06-26	1.4500	1.4500	1.3600	1.3600	+8.800%	12	463	-22.794%
2026-06-25	1.2500	1.2500	1.2500	1.2500	+6.838%	2	460	-16.000%
2026-06-24	1.1700	1.1700	1.1700	1.1700	-6.400%	3	460	-10.256%
2026-06-23	1.1700	1.2500	1.1700	1.2500	+16.822%	12	460	-16.000%
2026-06-22	1.2500	1.2500	1.0500	1.0700	-10.833%	10	453	-1.869%
2026-06-18	1.1500	1.2000	1.1500	1.2000	-7.692%	11	457	-12.500%
2026-06-17	1.3000	1.3000	1.3000	1.3000	+13.043%	15	457	-19.231%
2026-06-16	1.2000	1.2500	1.1500	1.1500	-28.125%	76	457	-8.696%
2026-06-15	1.5500	1.6000	1.5500	1.6000	-13.514%	84	373	-34.375%
2026-06-12	1.8500	1.8500	1.8500	1.8500	+1.648%	100	373	-43.243%
2026-06-11	1.8200	1.8200	1.8200	1.8200	+13.750%	4	373	-42.308%
2026-06-08	1.4500	1.6000	1.4500	1.6000	+14.286%	2	373	-34.375%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+7.692%	1	372	-25.000%
2026-06-03	1.4000	1.4000	1.3000	1.3000	-36.585%	4	372	-19.231%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+10.811%	3	375	-48.780%
2026-05-29	1.7000	1.8500	1.7000	1.8500	+10.778%	13	372	-43.243%
2026-05-28	1.7000	1.7200	1.6700	1.6700	+15.172%	3	373	-37.126%
2026-05-26	1.3500	1.5000	1.3500	1.4500	-20.330%	36	372	-27.586%
2026-05-18	1.8500	1.9000	1.8200	1.8200	+13.750%	7	341	-42.308%
2026-05-15	1.7000	1.7000	1.6000	1.6000	-5.882%	3	341	-34.375%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+13.333%	2	333	-38.235%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-14.286%	5	333	-30.000%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+6.061%	2	333	-40.000%
2026-05-11	1.6500	1.6500	1.6500	1.6500	+3.125%	11	333	-36.364%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-3.614%	1	315	-34.375%
2026-05-07	1.6600	1.6600	1.6600	1.6600	-17.000%	4	314	-36.747%
2026-05-06	2.1000	2.3500	2.0000	2.0000	+6.383%	13	314	-47.500%
2026-05-05	1.5500	1.8800	1.5500	1.8800	+17.500%	3	307	-44.149%
2026-05-04	1.9000	2.0000	1.6000	1.6000	-29.204%	236	305	-34.375%
2026-04-30	2.0000	2.2600	2.0000	2.2600	-16.296%	18	89	-53.540%
2026-04-27	2.8500	2.8500	2.7000	2.7000	-10.000%	16	82	-61.111%
2026-04-24	3.2000	3.2000	3.0000	3.0000	-18.919%	19	66	-65.000%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-7.500%	1	47	-71.622%
2026-04-22	3.9000	4.0000	3.7000	4.0000	-14.894%	28	46	-73.750%
2026-04-21	4.1600	4.8000	4.1600	4.7000	-37.333%	13	22	-77.660%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-41.634%	10	22	-86.000%
2025-12-31	12.8500	12.8500	12.8500	12.8500	-19.637%	1	12	-91.829%
2025-11-24	15.9900	15.9900	15.9900	15.9900	-5.941%	1	12	-93.433%
2025-11-17	17.0000	17.0000	17.0000	17.0000	+9.677%	5	11	-93.824%
2025-11-04	15.5000	15.5000	15.5000	15.5000	+3.957%	3	6	-93.226%
2025-11-03	15.2800	15.2800	14.9100	14.9100	0.000%	6	0	-92.958%