Dark

TSCO20261218P30
TSCO Dec 18 2026 30.00 Put (TSCO261218P00030000)
option OPRA

EOD

Sep 3, 2026

0.90000.000%(0.0000)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9000	0.9000	0.8500	0.9000	0.000%	37	1,755	0.000%
2026-09-02	0.8500	0.9000	0.8200	0.9000	+18.421%	19	1,719	0.000%
2026-09-01	0.8200	0.8500	0.7600	0.7600	-15.556%	28	1,714	+18.421%
2026-08-31	0.8000	0.9000	0.8000	0.9000	0.000%	43	1,690	0.000%
2026-08-28	0.9000	0.9000	0.9000	0.9000	-10.000%	4	1,684	0.000%
2026-08-27	0.9500	1.0000	0.9500	1.0000	0.000%	9	1,683	-10.000%
2026-08-26	0.9200	1.0000	0.9000	1.0000	+17.647%	3	1,682	-10.000%
2026-08-25	0.8000	0.8500	0.7500	0.8500	-5.556%	41	1,680	+5.882%
2026-08-24	0.8500	0.9000	0.7900	0.9000	-8.163%	93	1,685	0.000%
2026-08-21	1.0500	1.0700	0.9800	0.9800	-10.909%	8	1,678	-8.163%
2026-08-20	1.2000	1.2000	1.0500	1.1000	+12.245%	108	1,675	-18.182%
2026-08-19	1.0000	1.0200	0.9500	0.9800	-10.909%	29	1,659	-8.163%
2026-08-18	1.0000	1.1000	1.0000	1.1000	-4.348%	34	1,659	-18.182%
2026-08-17	1.0200	1.1600	1.0000	1.1500	+21.053%	43	1,642	-21.739%
2026-08-14	0.9000	0.9500	0.9000	0.9500	0.000%	5	1,626	-5.263%
2026-08-13	0.8800	1.0000	0.8800	0.9500	+11.765%	14	1,625	-5.263%
2026-08-12	1.0500	1.0600	0.8500	0.8500	-21.296%	28	1,635	+5.882%
2026-08-11	1.2200	1.2200	0.9500	1.0800	-15.625%	105	1,613	-16.667%
2026-08-10	1.4500	1.4500	1.2800	1.2800	-7.914%	11	1,571	-29.688%
2026-08-07	1.5500	1.5500	1.3000	1.3900	-4.795%	40	1,569	-35.252%
2026-08-06	1.6500	1.6500	1.4500	1.4600	-14.118%	70	1,530	-38.356%
2026-08-05	1.8700	1.8700	1.7000	1.7000	-6.077%	4	1,506	-47.059%
2026-08-04	2.2000	2.2000	1.7900	1.8100	-17.352%	978	1,502	-50.276%
2026-08-03	2.3500	2.3500	2.1700	2.1900	-19.485%	6	745	-58.904%
2026-07-31	2.6000	2.7800	2.6000	2.7200	-6.529%	15	745	-66.912%
2026-07-30	2.9200	2.9300	2.9100	2.9100	+17.339%	10	732	-69.072%
2026-07-29	2.4800	2.4800	2.4800	2.4800	+10.222%	1	736	-63.710%
2026-07-28	2.1800	2.2500	2.1800	2.2500	-2.174%	15	735	-60.000%
2026-07-27	2.4000	2.4500	2.2700	2.3000	-30.303%	5	734	-60.870%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-1.493%	2	734	-72.727%
2026-07-22	3.3500	3.3500	3.3500	3.3500	+1.515%	1	735	-73.134%
2026-07-21	3.5500	3.6100	3.3000	3.3000	+2.804%	5	734	-72.727%
2026-07-20	3.2100	3.2100	3.2100	3.2100	-5.588%	1	730	-71.963%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-1.734%	2	730	-73.529%
2026-07-13	3.3500	3.6000	3.3500	3.4600	-11.282%	88	730	-73.988%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+2.632%	2	644	-76.923%
2026-07-08	3.7000	3.8000	3.7000	3.8000	+15.854%	74	644	-76.316%
2026-07-07	3.2800	3.2800	3.2800	3.2800	-6.286%	3	570	-72.561%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+22.807%	2	567	-74.286%
2026-07-01	3.0400	3.1000	2.7500	2.8500	-8.065%	10	565	-68.421%
2026-06-29	3.1400	3.1400	3.1000	3.1000	-3.125%	7	560	-70.968%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-8.571%	1	559	-71.875%
2026-06-25	3.4700	3.5000	3.4100	3.5000	-4.891%	22	559	-74.286%
2026-06-23	3.6800	3.6800	3.6800	3.6800	-8.000%	5	579	-75.543%
2026-06-22	3.9000	4.0000	3.9000	4.0000	+10.193%	3	574	-77.500%
2026-06-11	3.6300	3.6300	3.6300	3.6300	-13.571%	2	571	-75.207%
2026-06-09	4.1000	4.2000	4.1000	4.2000	+5.000%	2	569	-78.571%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-11.111%	10	569	-77.500%
2026-06-04	4.5000	4.5000	4.5000	4.5000	-9.274%	2	579	-80.000%
2026-06-03	4.9000	4.9600	4.9000	4.9600	+24.000%	18	577	-81.855%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+12.676%	6	560	-77.500%
2026-06-01	3.5400	3.5500	3.5400	3.5500	-4.054%	20	554	-74.648%
2026-05-29	3.8500	3.8500	3.7000	3.7000	+2.778%	89	559	-75.676%
2026-05-28	3.7700	3.7700	3.6000	3.6000	-11.111%	97	470	-75.000%
2026-05-27	4.0500	4.0500	4.0500	4.0500	-5.814%	10	395	-77.778%
2026-05-26	3.8300	4.3000	3.8300	4.3000	+22.507%	26	405	-79.070%
2026-05-22	3.5100	3.5100	3.5100	3.5100	+0.286%	1	386	-74.359%
2026-05-21	3.6000	3.6000	3.5000	3.5000	0.000%	15	385	-74.286%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-2.778%	1	385	-74.286%
2026-05-19	3.5800	3.6000	3.5800	3.6000	-12.195%	13	379	-75.000%
2026-05-14	4.3800	4.3800	4.1000	4.1000	-10.870%	15	379	-78.049%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+12.195%	5	349	-80.435%
2026-05-12	4.0500	4.1000	4.0500	4.1000	+5.128%	11	349	-78.049%
2026-05-08	3.6000	3.9000	3.6000	3.9000	+11.429%	110	349	-76.923%
2026-05-07	3.2500	3.5000	3.2500	3.5000	+6.061%	8	239	-74.286%
2026-05-06	3.1200	3.3000	3.1200	3.3000	+17.857%	17	235	-72.727%
2026-05-05	3.1000	3.2900	2.8000	2.8000	-1.754%	33	220	-67.857%
2026-05-04	2.4000	2.8500	2.4000	2.8500	+23.377%	6	220	-68.421%
2026-05-01	2.1700	2.3500	2.1700	2.3100	+7.442%	13	205	-61.039%
2026-04-30	2.1000	2.1500	2.1000	2.1500	0.000%	4	205	-58.140%
2026-04-29	2.1500	2.1500	2.1500	2.1500	+7.500%	1	201	-58.140%
2026-04-27	1.8000	2.0000	1.8000	2.0000	+53.846%	115	200	-55.000%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+7.438%	1	85	-30.769%
2026-04-22	1.1000	1.2100	1.1000	1.2100	+10.000%	8	84	-25.620%
2026-04-21	0.8500	1.1000	0.8500	1.1000	+22.222%	66	13	-18.182%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-10.000%	1	13	0.000%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+66.667%	10	2	-10.000%
2026-02-23	0.6000	0.6000	0.6000	0.6000	0.000%	2	2	+50.000%