Dark

TSCO20270319C40
TSCO Mar 19 2027 40.00 Call (TSCO270319C00040000)
option OPRA

EOD

Sep 3, 2026

1.97-8.372%(-0.18)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7500	2.0500	1.7500	1.9700	-8.372%	72	5,853	0.000%
2026-09-02	2.1700	2.2000	2.1500	2.1500	0.000%	54	5,786	-8.372%
2026-09-01	2.1500	2.1500	2.1500	2.1500	-2.273%	4	5,733	-8.372%
2026-08-31	1.9500	2.2000	1.9500	2.2000	+4.762%	257	5,733	-10.455%
2026-08-27	2.0000	2.1200	2.0000	2.1000	-16.000%	82	5,755	-6.190%
2026-08-25	2.6200	2.6200	2.5000	2.5000	-3.846%	70	5,695	-21.200%
2026-08-24	2.2500	2.7000	2.2500	2.6000	+23.810%	65	5,658	-24.231%
2026-08-21	2.3000	2.4000	2.1000	2.1000	-2.778%	183	5,657	-6.190%
2026-08-20	2.1900	2.1900	2.1600	2.1600	-11.837%	22	5,569	-8.796%
2026-08-19	2.4700	2.5500	2.4500	2.4500	+2.510%	7	5,571	-19.592%
2026-08-18	2.5500	2.5500	2.3900	2.3900	+9.633%	5	5,569	-17.573%
2026-08-17	2.3000	2.3200	2.1800	2.1800	-17.736%	94	5,565	-9.633%
2026-08-14	2.8200	2.8200	2.6000	2.6500	-6.028%	41	5,583	-25.660%
2026-08-13	2.9800	2.9800	2.6500	2.8200	-9.032%	36	5,611	-30.142%
2026-08-12	2.5300	3.1000	2.5300	3.1000	+12.727%	119	5,619	-36.452%
2026-08-11	2.4000	3.0000	2.4000	2.7500	+19.565%	71	5,609	-28.364%
2026-08-10	2.3000	2.3000	2.2700	2.3000	0.000%	6	5,550	-14.348%
2026-08-07	2.1000	2.3000	2.1000	2.3000	0.000%	66	5,546	-14.348%
2026-08-06	2.0000	2.3000	1.9800	2.3000	+21.053%	26	5,592	-14.348%
2026-08-05	2.0500	2.0500	1.9000	1.9000	0.000%	20	5,589	+3.684%
2026-08-04	1.6500	2.0000	1.6000	1.9000	+17.284%	144	5,599	+3.684%
2026-08-03	1.5000	1.6500	1.5000	1.6200	+35.000%	203	5,677	+21.605%
2026-07-31	1.1000	1.3000	1.1000	1.2000	+12.150%	123	5,521	+64.167%
2026-07-30	1.1500	1.1500	0.9600	1.0700	-30.968%	224	5,501	+84.112%
2026-07-29	1.5100	1.5500	1.4600	1.5500	-6.061%	11	5,377	+27.097%
2026-07-28	1.7000	1.7500	1.6500	1.6500	+2.484%	15	5,377	+19.394%
2026-07-27	1.6000	1.6500	1.5000	1.6100	+19.259%	129	5,377	+22.360%
2026-07-24	1.3500	1.3500	1.3000	1.3500	+16.379%	106	5,394	+45.926%
2026-07-23	1.2500	1.2500	1.1300	1.1600	-7.200%	79	5,366	+69.828%
2026-07-22	1.3500	1.4300	1.2500	1.2500	-5.303%	144	5,337	+57.600%
2026-07-21	1.3000	1.4500	1.3000	1.3200	-24.571%	34	5,332	+49.242%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-12.500%	1	5,329	+12.571%
2026-07-16	2.0000	2.0000	2.0000	2.0000	+14.286%	1	5,329	-1.500%
2026-07-15	1.8600	2.0000	1.7500	1.7500	-2.778%	3	5,330	+12.571%
2026-07-13	2.0000	2.0000	1.8000	1.8000	+9.091%	2	5,331	+9.444%
2026-07-08	1.6000	1.6500	1.6000	1.6500	-2.941%	69	5,331	+19.394%
2026-07-06	1.9500	1.9500	1.6000	1.7000	-8.108%	176	5,330	+15.882%
2026-07-02	2.7200	2.7200	1.8500	1.8500	-22.917%	11	5,217	+6.486%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-4.000%	38	5,217	-17.917%
2026-06-26	2.0500	2.5300	2.0500	2.5000	+10.132%	14	5,255	-21.200%
2026-06-25	2.0000	2.2700	2.0000	2.2700	+22.703%	13	5,255	-13.216%
2026-06-23	1.9500	2.0000	1.8500	1.8500	+2.778%	6	5,267	+6.486%
2026-06-22	1.9500	1.9500	1.8000	1.8000	-10.000%	54	5,266	+9.444%
2026-06-18	2.0200	2.0200	2.0000	2.0000	+8.108%	11	5,212	-1.500%
2026-06-17	2.1000	2.2200	1.8500	1.8500	-17.778%	47	5,212	+6.486%
2026-06-15	2.7000	2.7000	2.2500	2.2500	-10.000%	40	5,212	-12.444%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-3.846%	75	5,212	-21.200%
2026-06-11	2.6000	2.6000	2.6000	2.6000	+4.000%	15	5,212	-24.231%
2026-06-10	2.5000	2.5500	2.5000	2.5000	+13.636%	52	5,200	-21.200%
2026-06-09	2.3000	2.5500	2.2000	2.2000	-4.348%	50	5,241	-10.455%
2026-06-08	1.9900	2.5500	1.9900	2.3000	+5.505%	69	5,200	-14.348%
2026-06-05	2.1000	2.2800	2.1000	2.1800	+9.000%	16	5,199	-9.633%
2026-06-04	2.0500	2.1000	2.0000	2.0000	+11.111%	45	5,194	-1.500%
2026-06-03	2.2000	2.2000	1.8000	1.8000	-21.739%	49	5,186	+9.444%
2026-06-02	2.3500	2.3500	2.3000	2.3000	-14.815%	35	5,169	-14.348%
2026-06-01	2.6000	2.7000	2.5500	2.7000	+5.882%	3	5,168	-27.037%
2026-05-29	2.5500	2.5500	2.5500	2.5500	-3.774%	10	5,167	-22.745%
2026-05-28	2.6500	2.6500	2.6500	2.6500	+6.000%	2	5,167	-25.660%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+21.951%	2	5,167	-21.200%
2026-05-26	2.3500	2.3500	2.0500	2.0500	-16.327%	14	5,169	-3.902%
2026-05-22	2.4500	2.4500	2.4200	2.4500	-2.000%	8	5,169	-19.592%
2026-05-21	2.6800	2.6800	2.4600	2.5000	-5.660%	4	5,161	-21.200%
2026-05-20	2.6000	2.6600	2.6000	2.6500	+6.000%	1,800	5,161	-25.660%
2026-05-19	2.6200	2.6300	2.5000	2.5000	-7.407%	3,307	3,531	-21.200%
2026-05-18	2.6000	2.7200	2.6000	2.7000	+12.500%	26	3,531	-27.037%
2026-05-15	2.4000	2.4000	2.4000	2.4000	+3.004%	40	3,531	-17.917%
2026-05-14	2.2000	2.4000	2.2000	2.3300	+10.952%	86	291	-15.451%
2026-05-13	2.2500	2.2500	2.1000	2.1000	-8.696%	30	225	-6.190%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+4.545%	1	225	-14.348%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-8.333%	5	194	-10.455%
2026-05-07	2.3000	2.4000	2.3000	2.4000	-9.434%	7	189	-17.917%
2026-05-06	2.7000	2.7000	2.6000	2.6500	+2.713%	8	192	-25.660%
2026-05-05	2.2000	2.5800	2.2000	2.5800	+13.158%	5	184	-23.643%
2026-05-04	2.5000	2.5000	2.2800	2.2800	-13.962%	3	184	-13.596%
2026-05-01	3.0000	3.0000	2.6500	2.6500	-14.516%	28	153	-25.660%
2026-04-30	2.9700	3.1000	2.9200	3.1000	+2.310%	52	153	-36.452%
2026-04-29	3.2000	3.2000	2.9100	3.0300	-8.182%	102	134	-34.983%
2026-04-28	3.4900	3.4900	3.3000	3.3000	-2.941%	12	69	-40.303%
2026-04-27	3.4600	3.4600	3.4000	3.4000	-11.688%	13	57	-42.059%
2026-04-24	4.0000	4.0000	3.8500	3.8500	+10.000%	8	47	-48.831%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-25.532%	2	42	-43.714%
2026-04-22	4.8700	4.8700	4.7000	4.7000	-4.082%	39	40	-58.085%
2026-04-21	6.0000	6.0000	4.9000	4.9000	-43.023%	38	9	-59.796%
2026-04-20	8.8000	8.8000	8.6000	8.6000	0.000%	9	9	-77.093%