Dark

TSCO20270115C45
TSCO Jan 15 2027 45.00 Call (TSCO270115C00045000)
option OPRA

EOD

Jul 21, 2026

0.4500-25.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.4500	0.4500	0.4500	0.4500	-25.000%	1	1,383	0.000%
2026-07-20	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,382	-25.000%
2026-07-17	0.7000	0.8500	0.7000	0.7000	-6.667%	8	1,381	-35.714%
2026-07-16	0.7500	0.7500	0.6800	0.7500	+5.634%	597	1,376	-40.000%
2026-07-15	0.7200	0.7800	0.7100	0.7100	+1.429%	253	1,369	-36.620%
2026-07-13	0.6700	0.7000	0.6700	0.7000	-5.405%	191	1,368	-35.714%
2026-07-10	0.6500	0.7500	0.6500	0.7400	+13.846%	38	1,478	-39.189%
2026-07-08	0.6600	0.6600	0.6400	0.6500	-15.584%	22	1,469	-30.769%
2026-07-07	0.8700	0.8700	0.7700	0.7700	-14.444%	2	1,467	-41.558%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-12.621%	1	1,466	-50.000%
2026-07-02	1.4300	1.4300	1.0300	1.0300	-1.905%	3	1,465	-56.311%
2026-07-01	1.0000	1.1000	1.0000	1.0500	+10.526%	150	1,465	-57.143%
2026-06-30	1.0000	1.0000	0.9400	0.9500	+17.284%	102	1,479	-52.632%
2026-06-25	0.8100	0.8100	0.8100	0.8100	+1.250%	3	1,380	-44.444%
2026-06-24	0.7200	0.8000	0.7000	0.8000	-11.111%	4	1,380	-43.750%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+1.124%	1	1,380	-50.000%
2026-06-16	0.9800	0.9800	0.8900	0.8900	-19.820%	36	1,380	-49.438%
2026-06-15	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,350	-59.459%
2026-06-12	1.2500	1.2500	1.1000	1.1000	-9.836%	2	1,350	-59.091%
2026-06-11	1.2200	1.2200	1.2200	1.2200	+6.087%	2	1,350	-63.115%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+23.656%	1	1,350	-60.870%
2026-06-08	0.9300	0.9300	0.9300	0.9300	-11.429%	1	1,350	-51.613%
2026-06-05	1.1500	1.1500	1.0500	1.0500	+10.526%	11	1,350	-57.143%
2026-06-04	0.9500	0.9500	0.9500	0.9500	+18.750%	2	1,347	-52.632%
2026-06-03	1.1100	1.1100	0.7500	0.8000	-20.000%	186	1,347	-43.750%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-23.077%	5	1,219	-55.000%
2026-06-01	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,214	-65.385%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-3.226%	50	1,214	-62.500%
2026-05-28	1.2400	1.2400	1.2400	1.2400	+18.095%	2	1,208	-63.710%
2026-05-27	0.9500	1.0500	0.9500	1.0500	+0.962%	15	1,208	-57.143%
2026-05-26	1.1100	1.1100	1.0400	1.0400	-9.565%	2	1,196	-56.731%
2026-05-22	1.1900	1.1900	1.1500	1.1500	-4.167%	2	1,195	-60.870%
2026-05-21	1.2500	1.3000	1.2000	1.2000	-13.669%	95	1,194	-62.500%
2026-05-20	1.1500	1.3900	1.1500	1.3900	+6.923%	245	1,194	-67.626%
2026-05-18	1.2500	1.3500	1.1000	1.3000	+32.653%	17	1,034	-65.385%
2026-05-15	1.1500	1.1500	0.9800	0.9800	-2.000%	5	1,034	-54.082%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,034	-55.000%
2026-05-13	1.2500	1.2500	1.2500	1.2500	+4.167%	5	1,033	-64.000%
2026-05-12	0.9100	1.2000	0.9100	1.2000	+8.108%	85	1,033	-62.500%
2026-05-11	0.9500	1.1100	0.8400	1.1100	+16.842%	3	1,033	-59.459%
2026-05-08	1.1500	1.1500	0.9400	0.9500	-9.524%	166	1,024	-52.632%
2026-05-07	1.2000	1.2000	1.0500	1.0500	-13.934%	284	873	-57.143%
2026-05-06	1.4200	1.4200	1.2200	1.2200	+1.667%	102	593	-63.115%
2026-05-05	0.9000	1.2000	0.9000	1.2000	+20.000%	3	593	-62.500%
2026-05-04	1.3700	1.3700	0.9900	1.0000	-23.077%	222	591	-55.000%
2026-05-01	1.3300	1.3700	1.1400	1.3000	-11.565%	268	214	-65.385%
2026-04-30	1.3600	1.4700	1.3600	1.4700	-8.125%	6	214	-69.388%
2026-04-28	1.5900	1.6000	1.5900	1.6000	0.000%	8	210	-71.875%
2026-04-27	1.7500	1.7500	1.6000	1.6000	-13.043%	19	210	-71.875%
2026-04-24	2.0800	2.0800	1.8400	1.8400	-15.207%	10	203	-75.543%
2026-04-23	2.2500	2.3800	2.0500	2.1700	-3.982%	32	199	-79.263%
2026-04-22	2.3900	2.4800	2.2600	2.2600	-3.830%	48	176	-80.088%
2026-04-21	2.9800	2.9800	2.3500	2.3500	-55.660%	11	166	-80.851%
2026-04-17	5.3500	5.3500	5.2700	5.3000	+0.379%	23	166	-91.509%
2026-04-15	5.3000	5.3000	5.2800	5.2800	+2.524%	6	143	-91.477%
2026-04-14	5.4100	5.4100	5.1500	5.1500	-4.982%	2	143	-91.262%
2026-04-10	5.4200	5.4200	5.4200	5.4200	-0.550%	2	143	-91.697%
2026-04-09	5.2500	5.4500	5.2500	5.4500	-2.679%	2	145	-91.743%
2026-04-08	5.2800	6.2000	5.2800	5.6000	+36.585%	102	143	-91.964%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-29.674%	2	44	-89.024%
2026-04-06	5.2200	5.8300	5.1100	5.8300	0.000%	24	43	-92.281%
2026-04-01	5.8000	5.8300	5.8000	5.8300	-6.119%	2	23	-92.281%
2026-03-31	6.2100	6.2100	6.2100	6.2100	+0.976%	1	24	-92.754%
2026-03-30	6.1500	6.1500	6.1500	6.1500	+6.586%	1	25	-92.683%
2026-03-27	6.1000	6.1000	5.7700	5.7700	-9.419%	3	24	-92.201%
2026-03-26	6.4800	6.5000	6.3700	6.3700	+7.420%	9	23	-92.936%
2026-03-25	6.1900	6.1900	5.9300	5.9300	-37.579%	2	18	-92.411%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-5.000%	3	16	-95.263%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-27.536%	2	16	-95.500%
2026-01-28	13.8000	13.8000	13.8000	13.8000	+6.729%	4	14	-96.739%
2025-12-04	12.9300	12.9300	12.9300	12.9300	-17.115%	1	10	-96.520%
2025-07-07	15.6000	15.6000	15.6000	15.6000	+34.483%	1	9	-97.115%
2025-04-30	11.2200	11.6000	11.2200	11.6000	+12.621%	2	8	-96.121%
2025-04-28	10.3000	10.3000	10.3000	10.3000	-6.618%	1	8	-95.631%
2025-04-09	11.2000	11.2000	11.0300	11.0300	-31.277%	12	7	-95.920%
2025-02-13	16.3600	16.3600	16.0500	16.0500	+20.045%	5	10	-97.196%
2025-01-16	13.3600	13.3700	13.2800	13.3700	0.000%	10	10	-96.634%