Dark

TSCO20261218C45
TSCO Dec 18 2026 45.00 Call (TSCO261218C00045000)
option OPRA

EOD

Sep 2, 2026

0.4500+18.421%(+0.0700)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3500	0.4600	0.3500	0.4500	+18.421%	30	1,720	0.000%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-15.556%	1	1,709	+18.421%
2026-08-31	0.4800	0.4800	0.4500	0.4500	+12.500%	9	1,709	0.000%
2026-08-28	0.3000	0.4000	0.3000	0.4000	-4.762%	3	1,707	+12.500%
2026-08-27	0.4200	0.4200	0.4200	0.4200	-35.385%	2	1,706	+7.143%
2026-08-25	0.5600	0.6500	0.5600	0.6500	+4.839%	127	1,706	-30.769%
2026-08-24	0.5500	0.6200	0.3500	0.6200	+24.000%	47	1,579	-27.419%
2026-08-21	0.5200	0.5200	0.4600	0.5000	0.000%	4	1,532	-10.000%
2026-08-20	0.4500	0.5000	0.4500	0.5000	-27.536%	4	1,530	-10.000%
2026-08-19	0.6500	0.6900	0.6500	0.6900	+38.000%	50	1,526	-34.783%
2026-08-18	0.5000	0.7000	0.4300	0.5000	-3.846%	16	1,484	-10.000%
2026-08-17	0.6500	0.6500	0.5200	0.5200	-20.000%	17	1,474	-13.462%
2026-08-14	0.7000	0.8000	0.6500	0.6500	-5.797%	17	1,460	-30.769%
2026-08-13	0.7800	0.8500	0.6600	0.6900	-21.591%	14	1,473	-34.783%
2026-08-12	0.7000	0.8800	0.5500	0.8800	+35.385%	192	1,470	-48.864%
2026-08-11	0.7500	0.7500	0.5300	0.6500	+18.182%	38	1,341	-30.769%
2026-08-10	0.5500	0.5500	0.5000	0.5500	0.000%	15	1,326	-18.182%
2026-08-07	0.4600	0.5500	0.4500	0.5500	+19.565%	26	1,321	-18.182%
2026-08-06	0.5100	0.5100	0.4600	0.4600	+2.222%	11	1,312	-2.174%
2026-08-05	0.4500	0.4500	0.4300	0.4500	0.000%	16	1,302	0.000%
2026-08-04	0.3200	0.4500	0.3200	0.4500	+55.172%	19	1,300	0.000%
2026-08-03	0.3500	0.3500	0.2900	0.2900	+45.000%	3	1,282	+55.172%
2026-07-30	0.3100	0.3100	0.2000	0.2000	-35.484%	3	1,279	+125.000%
2026-07-29	0.3100	0.3100	0.3100	0.3100	-16.216%	2	1,281	+45.161%
2026-07-28	0.3900	0.3900	0.3700	0.3700	+5.714%	11	1,279	+21.622%
2026-07-27	0.3200	0.3600	0.3200	0.3500	+40.000%	10	1,278	+28.571%
2026-07-24	0.2500	0.2600	0.2500	0.2500	-7.407%	27	1,285	+80.000%
2026-07-23	0.3000	0.3500	0.2500	0.2700	-12.903%	6	1,283	+66.667%
2026-07-22	0.3000	0.3500	0.3000	0.3100	+3.333%	77	1,279	+45.161%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-28.571%	1	1,285	+50.000%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-8.696%	1	1,285	+7.143%
2026-07-17	0.5500	0.5500	0.4600	0.4600	-8.000%	5	1,284	-2.174%
2026-07-16	0.5500	0.5500	0.5000	0.5000	+11.111%	6	1,280	-10.000%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-2.174%	5	1,274	0.000%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,274	-2.174%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-26.471%	1	1,274	-10.000%
2026-07-02	0.6800	0.6800	0.6800	0.6800	-20.000%	6	1,275	-33.824%
2026-07-01	0.8500	0.8500	0.8500	0.8500	0.000%	5	1,275	-47.059%
2026-06-26	0.7000	0.8500	0.7000	0.8500	+30.769%	13	1,275	-47.059%
2026-06-25	0.5500	0.6500	0.5500	0.6500	+8.333%	45	1,265	-30.769%
2026-06-23	0.6500	0.7000	0.6000	0.6000	+13.208%	5	1,253	-25.000%
2026-06-22	0.6500	0.6500	0.5300	0.5300	-18.462%	10	1,252	-15.094%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,249	-30.769%
2026-06-16	0.7500	0.7500	0.6500	0.7000	-26.316%	15	1,249	-35.714%
2026-06-15	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,238	-52.632%
2026-06-10	1.0000	1.0000	0.9500	0.9500	+23.377%	11	1,238	-52.632%
2026-06-09	0.8500	0.8500	0.7700	0.7700	-14.444%	79	1,232	-41.558%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,219	-50.000%
2026-06-04	0.8000	0.8000	0.8000	0.8000	+17.647%	2	1,218	-43.750%
2026-06-03	0.8500	0.9000	0.6500	0.6800	-20.000%	144	1,218	-33.824%
2026-06-02	1.0500	1.0500	0.8500	0.8500	-18.269%	255	1,296	-47.059%
2026-05-29	0.9200	1.0400	0.9200	1.0400	+2.970%	22	1,250	-56.731%
2026-05-28	1.0300	1.0300	0.9500	1.0100	+12.222%	151	1,241	-55.446%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,102	-50.000%
2026-05-26	0.8000	0.8700	0.8000	0.8600	-14.000%	19	1,101	-47.674%
2026-05-22	1.1000	1.1000	0.9500	1.0000	-16.667%	23	1,112	-55.000%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+12.150%	13	1,105	-62.500%
2026-05-19	1.0000	1.0700	1.0000	1.0700	+5.941%	35	1,092	-57.944%
2026-05-18	1.0900	1.1000	0.9500	1.0100	+12.222%	16	1,092	-55.446%
2026-05-15	0.9000	0.9000	0.8800	0.9000	-8.163%	10	1,092	-50.000%
2026-05-14	0.9000	0.9800	0.9000	0.9800	+8.889%	7	1,107	-54.082%
2026-05-13	0.8800	0.9000	0.8800	0.9000	-11.765%	12	1,110	-50.000%
2026-05-12	1.1000	1.1000	1.0200	1.0200	+2.000%	15	1,110	-55.882%
2026-05-11	0.9500	1.0000	0.9000	1.0000	+11.111%	13	1,110	-55.000%
2026-05-08	1.0000	1.0000	0.9000	0.9000	0.000%	26	1,095	-50.000%
2026-05-07	1.0500	1.0500	0.8800	0.9000	-18.182%	29	1,080	-50.000%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+4.762%	22	1,059	-59.091%
2026-05-05	0.8500	1.0500	0.8500	1.0500	+23.529%	260	1,037	-57.143%
2026-05-04	0.9500	0.9500	0.8000	0.8500	-19.048%	68	778	-47.059%
2026-05-01	1.2500	1.2500	1.0000	1.0500	-10.256%	13	698	-57.143%
2026-04-30	1.1700	1.1700	1.1700	1.1700	+5.405%	1	698	-61.538%
2026-04-29	1.3000	1.3000	1.1100	1.1100	-17.778%	31	698	-59.459%
2026-04-28	1.3500	1.3500	1.3500	1.3500	-3.571%	10	685	-66.667%
2026-04-27	1.5000	1.5500	1.4000	1.4000	-15.152%	547	675	-67.857%
2026-04-24	1.7000	1.8400	1.6500	1.6500	-16.244%	24	166	-72.727%
2026-04-23	2.0000	2.0000	1.9600	1.9700	-1.500%	16	157	-77.157%
2026-04-22	2.1500	2.3000	2.0000	2.0000	-4.762%	41	151	-77.500%
2026-04-21	3.7000	3.7000	2.1000	2.1000	-55.882%	53	70	-78.571%
2026-04-07	4.7600	4.7600	4.7600	4.7600	-19.322%	1	70	-90.546%
2026-03-31	5.9000	5.9000	5.9000	5.9000	+5.357%	10	70	-92.373%
2026-03-30	5.9700	5.9700	5.6000	5.6000	-6.667%	12	67	-91.964%
2026-03-24	5.7000	6.0000	5.7000	6.0000	-32.584%	37	58	-92.500%
2026-03-09	8.9000	8.9000	8.9000	8.9000	-11.881%	1	26	-94.944%
2026-01-09	10.1000	10.1000	10.1000	10.1000	-30.055%	20	26	-95.545%
2025-11-11	14.2400	14.4400	14.2400	14.4400	+18.361%	5	1	-96.884%
2025-11-07	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	-96.311%