Dark

TSCO20270115C40
TSCO Jan 15 2027 40.00 Call (TSCO270115C00040000)
option OPRA

EOD

Jul 22, 2026

0.8000-11.111%(-0.1000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8000	0.9500	0.8000	0.8000	-11.111%	26	7,072	0.000%
2026-07-21	0.8500	0.9000	0.8500	0.9000	-17.431%	22	7,060	-11.111%
2026-07-20	0.9500	1.1000	0.9500	1.0900	-0.909%	16	7,059	-26.606%
2026-07-17	1.0500	1.2500	1.0500	1.1000	-9.091%	240	7,058	-27.273%
2026-07-16	1.3000	1.3500	1.1800	1.2100	+5.217%	474	6,958	-33.884%
2026-07-15	1.4000	1.4000	1.1500	1.1500	+0.877%	9	7,230	-30.435%
2026-07-13	1.2500	1.2500	1.1400	1.1400	-12.308%	14	7,221	-29.825%
2026-07-10	1.2500	1.3000	1.2500	1.3000	+8.333%	15	7,217	-38.462%
2026-07-09	1.0000	1.2000	1.0000	1.2000	+9.091%	105	7,202	-33.333%
2026-07-08	1.0500	1.1500	1.0500	1.1000	-15.385%	8	7,098	-27.273%
2026-07-07	1.3500	1.4000	1.3000	1.3000	+4.000%	6	7,093	-38.462%
2026-07-06	1.6600	1.6600	1.2000	1.2500	-21.875%	7	7,088	-36.000%
2026-07-02	1.6000	1.6000	1.6000	1.6000	-3.030%	10	7,073	-50.000%
2026-06-30	1.6500	1.6500	1.6500	1.6500	0.000%	10	7,073	-51.515%
2026-06-29	1.6500	1.6500	1.6500	1.6500	+3.125%	21	7,073	-51.515%
2026-06-26	1.6000	1.6300	1.6000	1.6000	+2.564%	30	7,093	-50.000%
2026-06-25	1.4000	1.6000	1.4000	1.5600	+15.556%	29	7,123	-48.718%
2026-06-24	1.3000	1.4000	1.3000	1.3500	0.000%	24	7,143	-40.741%
2026-06-23	1.4000	1.4000	1.3500	1.3500	-3.571%	3	7,122	-40.741%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-8.497%	1	7,119	-42.857%
2026-06-18	1.5500	1.5500	1.5000	1.5300	+9.286%	21	7,103	-47.712%
2026-06-17	1.4500	1.4500	1.4000	1.4000	-12.500%	77	7,103	-42.857%
2026-06-16	1.5600	1.6000	1.4500	1.6000	-3.030%	89	7,103	-50.000%
2026-06-15	1.8000	1.8500	1.5500	1.6500	-10.811%	16	7,062	-51.515%
2026-06-12	2.0000	2.0100	1.8500	1.8500	-7.500%	8	7,062	-56.757%
2026-06-11	2.0000	2.0000	1.9500	2.0000	+2.564%	12	7,062	-60.000%
2026-06-10	1.9300	2.0000	1.8600	1.9500	+14.706%	248	7,061	-58.974%
2026-06-09	1.7000	1.7000	1.7000	1.7000	-5.028%	26	7,082	-52.941%
2026-06-08	1.7900	1.7900	1.7900	1.7900	+0.562%	1	7,056	-55.307%
2026-06-05	1.8500	1.8500	1.7800	1.7800	+7.879%	13	7,057	-55.056%
2026-06-04	1.6000	1.6500	1.6000	1.6500	+16.197%	26	7,061	-51.515%
2026-06-03	1.7000	1.7000	1.3500	1.4200	-16.471%	39	7,081	-43.662%
2026-06-02	1.7500	2.0000	1.7000	1.7000	-20.930%	59	7,069	-52.941%
2026-06-01	2.1000	2.2000	2.1000	2.1500	0.000%	29	7,034	-62.791%
2026-05-29	1.9000	2.1500	1.9000	2.1500	+7.500%	20	7,023	-62.791%
2026-05-28	1.8900	2.0500	1.8900	2.0000	+5.263%	71	7,036	-60.000%
2026-05-27	1.7500	1.9000	1.7500	1.9000	+16.564%	10	7,055	-57.895%
2026-05-26	1.7500	1.7500	1.5000	1.6300	-20.488%	74	7,054	-50.920%
2026-05-22	1.9500	2.0500	1.9500	2.0500	+2.500%	8	7,016	-60.976%
2026-05-21	1.9000	2.0500	1.9000	2.0000	-4.762%	8	7,016	-60.000%
2026-05-20	1.8500	2.2000	1.8500	2.1000	-4.545%	76	7,016	-61.905%
2026-05-19	2.0500	2.2000	1.8500	2.2000	0.000%	17	7,059	-63.636%
2026-05-18	1.9000	2.2500	1.9000	2.2000	+25.714%	341	7,059	-63.636%
2026-05-15	1.4500	1.9000	1.4500	1.7500	+0.575%	33	7,059	-54.286%
2026-05-14	1.7000	1.9000	1.6600	1.7400	+5.455%	236	7,261	-54.023%
2026-05-13	1.8000	1.8500	1.5500	1.6500	-15.385%	1,069	7,424	-51.515%
2026-05-12	1.9000	2.1000	1.8500	1.9500	+7.735%	102	7,424	-58.974%
2026-05-11	1.5900	1.9500	1.5900	1.8100	+0.556%	2,878	7,424	-55.801%
2026-05-08	2.0000	2.0000	1.7400	1.8000	-3.743%	210	4,989	-55.556%
2026-05-07	2.1000	2.1700	1.7800	1.8700	-13.825%	102	4,789	-57.219%
2026-05-06	2.2800	2.2800	1.9800	2.1700	+1.402%	51	4,693	-63.134%
2026-05-05	1.8800	2.1500	1.8800	2.1400	+14.439%	3,108	4,642	-62.617%
2026-05-04	2.2000	2.3000	1.8500	1.8700	-16.889%	140	1,737	-57.219%
2026-05-01	2.2500	2.4700	2.2500	2.2500	-16.667%	181	1,465	-64.444%
2026-04-30	2.4700	2.7000	2.4000	2.7000	+5.882%	728	1,465	-70.370%
2026-04-29	2.6300	2.6800	2.5000	2.5500	-8.929%	137	795	-68.627%
2026-04-28	3.1000	3.1000	2.8000	2.8000	-6.667%	23	667	-71.429%
2026-04-27	3.2500	3.3000	2.8800	3.0000	-12.536%	477	653	-73.333%
2026-04-24	3.6600	3.6600	3.4000	3.4300	-13.165%	15	234	-76.676%
2026-04-23	4.1000	4.1000	3.9000	3.9500	-2.709%	6	224	-79.747%
2026-04-22	4.5000	4.6000	4.0600	4.0600	-11.739%	84	218	-80.296%
2026-04-21	5.5000	6.0000	4.2000	4.6000	-74.725%	102	83	-82.609%
2026-01-26	18.2000	18.2000	18.2000	18.2000	+25.517%	1	83	-95.604%
2026-01-21	14.5000	14.5000	14.5000	14.5000	+11.538%	1	83	-94.483%
2025-12-31	13.0000	13.0000	13.0000	13.0000	-17.408%	1	83	-93.846%
2025-12-09	15.7400	15.7400	15.7400	15.7400	+7.808%	50	83	-94.917%
2025-12-08	14.6000	14.6000	14.6000	14.6000	-11.569%	10	133	-94.521%
2025-12-03	16.5100	16.5100	16.5100	16.5100	+6.861%	20	143	-95.154%
2025-11-20	15.4500	15.4500	15.4500	15.4500	-0.387%	10	143	-94.822%
2025-11-18	15.5100	15.5100	15.5100	15.5100	-5.657%	10	143	-94.842%
2025-10-31	16.4400	16.4400	16.4400	16.4400	-6.591%	2	153	-95.134%
2025-10-09	17.6000	17.6000	17.6000	17.6000	+4.637%	1	155	-95.455%
2025-10-07	16.8000	16.8200	16.8000	16.8200	-25.575%	50	106	-95.244%
2025-09-04	22.6000	22.6000	22.6000	22.6000	+8.341%	1	106	-96.460%
2025-07-29	20.8600	20.8600	20.8600	20.8600	+7.084%	1	106	-96.165%
2025-07-18	19.4800	19.4800	19.4800	19.4800	+1.990%	25	105	-95.893%
2025-07-17	19.1000	19.1000	19.1000	19.1000	-3.827%	1	80	-95.812%
2025-07-15	19.8600	19.8600	19.8600	19.8600	+0.812%	25	80	-95.972%
2025-07-14	19.7000	19.7000	19.7000	19.7000	+15.951%	4	56	-95.939%
2025-06-23	16.4800	16.9900	16.4800	16.9900	+13.570%	2	60	-95.291%
2025-06-11	15.0000	15.0000	14.9600	14.9600	+10.000%	6	59	-94.652%
2025-06-04	13.6000	13.6000	13.6000	13.6000	+7.937%	4	55	-94.118%
2025-06-02	12.6000	12.6000	12.6000	12.6000	-12.621%	4	55	-93.651%
2025-05-21	14.4200	14.4200	14.4200	14.4200	+4.116%	1	51	-94.452%
2025-04-21	13.8500	13.8500	13.8500	13.8500	-28.535%	10	50	-94.224%
2025-04-03	19.3800	19.3800	19.3800	19.3800	+4.927%	40	40	-95.872%
2025-01-30	18.4700	18.4700	18.4700	18.4700	0.000%	40	40	-95.669%