Dark

TSCO20270115C50
TSCO Jan 15 2027 50.00 Call (TSCO270115C00050000)
option OPRA

EOD

Jul 16, 2026

0.4100+17.143%(+0.0600)465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5000	0.5000	0.3800	0.4100	+17.143%	465	462	0.000%
2026-07-15	0.4000	0.4000	0.3500	0.3500	-36.364%	11	739	+17.143%
2026-07-02	0.6000	0.6000	0.5500	0.5500	+10.000%	4	745	-25.455%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-3.846%	10	745	-18.000%
2026-06-24	0.5200	0.5200	0.5200	0.5200	0.000%	10	755	-21.154%
2026-06-23	0.5200	0.5200	0.5200	0.5200	+4.000%	1	745	-21.154%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-29.577%	75	669	-18.000%
2026-06-11	0.6500	0.7200	0.6500	0.7100	+1.429%	3	669	-42.254%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+29.630%	200	669	-41.429%
2026-06-08	0.5200	0.5400	0.5200	0.5400	-1.818%	4	671	-24.074%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-45.000%	1	672	-25.455%
2026-06-01	0.8000	1.0000	0.8000	1.0000	+58.730%	10	673	-59.000%
2026-05-27	0.6000	0.6300	0.6000	0.6300	-21.250%	11	676	-34.921%
2026-05-21	0.7500	0.8000	0.7500	0.8000	0.000%	27	665	-48.750%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+9.589%	3	665	-48.750%
2026-05-19	0.7600	0.7600	0.7300	0.7300	+21.667%	7	664	-43.836%
2026-05-13	0.6700	0.6700	0.6000	0.6000	-14.286%	208	664	-31.667%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-6.667%	2	459	-41.429%
2026-05-06	0.8000	0.8000	0.7500	0.7500	-6.250%	11	459	-45.333%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+1.266%	2	459	-48.750%
2026-05-04	0.6000	0.7900	0.6000	0.7900	+29.508%	105	459	-48.101%
2026-05-01	0.6300	0.6300	0.4200	0.6100	-7.576%	164	205	-32.787%
2026-04-29	0.7500	0.7500	0.6500	0.6600	-32.653%	106	205	-37.879%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-1.010%	50	111	-58.163%
2026-04-24	1.0000	1.0000	0.9900	0.9900	-20.800%	4	61	-58.586%
2026-04-21	2.2500	2.2500	1.2500	1.2500	-60.064%	21	59	-67.200%
2026-04-20	3.2000	3.2000	3.1300	3.1300	-2.188%	11	52	-86.901%
2026-04-17	3.4000	3.4000	3.2000	3.2000	-1.538%	3	50	-87.188%
2026-04-08	3.2500	3.2500	3.2500	3.2500	+14.035%	2	49	-87.385%
2026-04-07	2.9000	2.9000	2.8500	2.8500	-12.037%	8	47	-85.614%
2026-04-02	3.2400	3.2400	3.2400	3.2400	-22.857%	5	51	-87.346%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+13.514%	1	51	-90.238%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-2.887%	1	51	-88.919%
2026-03-23	3.8100	3.8100	3.8100	3.8100	-1.804%	6	51	-89.239%
2026-03-20	3.8800	3.8800	3.8800	3.8800	+2.646%	1	51	-89.433%
2026-03-19	3.7800	3.7800	3.7800	3.7800	-24.400%	4	51	-89.153%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-21.875%	2	55	-91.800%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-11.111%	1	53	-93.594%
2026-02-02	7.2000	7.2000	7.2000	7.2000	-16.955%	4	52	-94.306%
2026-01-23	8.6700	8.6700	8.6700	8.6700	+33.385%	4	48	-95.271%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-7.143%	5	52	-93.692%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+8.025%	20	52	-94.143%
2025-12-31	6.6000	6.6000	6.4800	6.4800	-5.401%	7	52	-93.673%
2025-12-23	6.8500	6.8500	6.8500	6.8500	-25.543%	1	52	-94.015%
2025-12-02	9.2000	9.2000	9.2000	9.2000	-12.381%	3	52	-95.543%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+20.690%	2	47	-96.095%
2025-11-24	8.7000	8.7000	8.7000	8.7000	-3.118%	1	47	-95.287%
2025-11-18	8.9800	8.9800	8.9800	8.9800	-3.441%	1	46	-95.434%
2025-10-30	9.3000	9.3000	9.3000	9.3000	-12.429%	3	47	-95.591%
2025-10-28	10.8000	10.8000	10.6200	10.6200	-2.120%	6	50	-96.139%
2025-10-22	10.8500	10.8500	10.8500	10.8500	+9.929%	1	44	-96.221%
2025-10-07	9.8700	9.8700	9.8700	9.8700	-8.611%	1	44	-95.846%
2025-10-02	10.8000	10.8000	10.8000	10.8000	-25.000%	1	44	-96.204%
2025-09-19	14.4000	14.4000	14.4000	14.4000	-2.373%	4	44	-97.153%
2025-09-12	14.7500	14.7500	14.7500	14.7500	-4.531%	2	40	-97.220%
2025-08-22	15.4500	15.4500	15.4500	15.4500	-6.928%	10	38	-97.346%
2025-08-19	16.6000	16.6000	16.6000	16.6000	+36.066%	1	42	-97.530%
2025-07-21	12.2000	12.2000	12.2000	12.2000	-0.164%	1	43	-96.639%
2025-07-17	12.2200	12.2200	12.2200	12.2200	-1.452%	1	44	-96.645%
2025-07-11	12.4000	12.4000	12.4000	12.4000	-7.324%	1	44	-96.694%
2025-07-10	13.0000	13.3800	13.0000	13.3800	+20.541%	11	45	-96.936%
2025-07-02	11.1000	11.1000	11.1000	11.1000	+4.421%	1	36	-96.306%
2025-07-01	10.6300	10.6300	10.6300	10.6300	+13.812%	1	36	-96.143%
2025-06-18	9.3400	9.3400	9.3400	9.3400	-0.107%	1	35	-95.610%
2025-06-12	9.3500	9.3500	9.3500	9.3500	+6.250%	1	35	-95.615%
2025-06-09	8.8000	8.8000	8.8000	8.8000	+0.114%	1	36	-95.341%
2025-06-06	8.7900	8.7900	8.7900	8.7900	-5.484%	2	35	-95.336%
2025-06-05	8.6000	9.3000	8.6000	9.3000	+16.395%	21	34	-95.591%
2025-06-04	7.9900	7.9900	7.9900	7.9900	+5.828%	1	54	-94.869%
2025-06-03	6.8500	7.5500	6.8500	7.5500	+11.029%	21	54	-94.570%
2025-06-02	6.8000	6.8000	6.8000	6.8000	-12.821%	5	33	-93.971%
2025-05-28	7.8000	7.8000	7.8000	7.8000	-1.266%	1	28	-94.744%
2025-05-23	7.9000	7.9000	7.9000	7.9000	+2.731%	10	23	-94.810%
2025-05-22	7.6100	7.7000	7.6100	7.6900	-19.053%	10	23	-94.668%
2025-05-13	9.9000	9.9000	9.5000	9.5000	-5.000%	5	20	-95.684%
2025-05-12	10.0000	10.0000	10.0000	10.0000	+12.360%	4	24	-95.900%
2025-05-02	8.9000	8.9000	8.9000	8.9000	+5.325%	2	24	-95.393%
2025-04-29	8.4500	8.4500	8.4500	8.4500	+11.184%	1	25	-95.148%
2025-04-28	7.6000	7.6000	7.6000	7.6000	-0.913%	3	24	-94.605%
2025-04-24	7.5000	7.6700	7.5000	7.6700	-20.104%	25	24	-94.654%
2025-04-22	9.6000	9.6000	9.6000	9.6000	+6.667%	20	32	-95.729%
2025-04-17	9.0000	9.0000	9.0000	9.0000	+7.143%	1	26	-95.444%
2025-04-16	8.4000	8.4000	8.4000	8.4000	-1.176%	1	26	-95.119%
2025-04-09	8.5000	8.5000	8.5000	8.5000	-23.146%	1	26	-95.176%
2025-03-28	11.0600	11.0600	11.0600	11.0600	-2.383%	2	25	-96.293%
2025-03-27	11.3300	11.3300	11.3300	11.3300	-1.478%	2	26	-96.381%
2025-03-26	11.5000	11.5000	11.5000	11.5000	+16.162%	1	28	-96.435%
2025-03-14	9.9000	9.9000	9.9000	9.9000	-2.941%	2	27	-95.859%
2025-03-13	10.2000	10.2000	10.2000	10.2000	-12.446%	1	26	-95.980%
2025-03-07	11.6000	11.6500	11.6000	11.6500	-14.212%	8	26	-96.481%
2025-02-19	13.5800	13.5800	13.5800	13.5800	+3.191%	1	30	-96.981%
2025-02-13	13.1100	13.1600	12.8500	13.1600	-6.000%	6	26	-96.884%
2025-01-27	14.0000	14.0000	14.0000	14.0000	+27.971%	5	26	-97.071%
2025-01-10	10.9400	10.9400	10.9400	10.9400	-3.186%	2	21	-96.252%
2024-12-27	11.3000	11.3000	11.3000	11.3000	-5.122%	2	21	-96.372%
2024-12-26	12.0000	12.0000	11.9100	11.9100	+9.366%	6	22	-96.558%
2024-12-23	10.8900	10.8900	10.8900	10.8900	0.000%	1	16	-96.235%