Dark

TSCO20280121C35
TSCO Jan 21 2028 35.00 Call (TSCO280121C00035000)
option OPRA

EOD

Jul 22, 2026

4.30-10.417%(-0.50)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.0000	5.0000	4.3000	4.3000	-10.417%	24	3,716	0.000%
2026-07-21	4.9600	4.9600	4.8000	4.8000	-9.434%	4	3,714	-10.417%
2026-07-17	5.4000	5.4000	5.3000	5.3000	-3.636%	4	3,714	-18.868%
2026-07-16	5.6700	5.6700	5.5000	5.5000	-5.172%	2	3,714	-21.818%
2026-07-15	5.6000	6.0000	5.3000	5.8000	+16.000%	5	3,713	-25.862%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-2.724%	1	3,714	-14.000%
2026-07-13	5.3000	6.1000	5.1400	5.1400	-4.991%	32	3,713	-16.342%
2026-07-10	5.4100	5.4100	5.4100	5.4100	+6.078%	6	3,692	-20.518%
2026-07-09	5.3000	5.3000	5.1000	5.1000	-1.923%	7	3,692	-15.686%
2026-07-08	5.4000	5.4000	5.0000	5.2000	-13.333%	9	3,692	-17.308%
2026-07-07	5.7000	6.0000	5.6600	6.0000	+11.111%	6	3,691	-28.333%
2026-07-06	6.0000	6.0000	5.2000	5.4000	-15.625%	87	3,694	-20.370%
2026-07-02	6.5400	6.5400	6.4000	6.4000	-4.478%	7	3,619	-32.813%
2026-07-01	6.5000	6.8300	6.5000	6.7000	+8.065%	126	3,619	-35.821%
2026-06-30	6.3000	6.3000	6.2000	6.2000	-1.587%	111	3,681	-30.645%
2026-06-29	6.2000	6.4000	6.2000	6.3000	+1.613%	22	3,675	-31.746%
2026-06-26	6.3000	6.3000	6.1500	6.2000	+1.639%	8	3,677	-30.645%
2026-06-25	5.8500	6.1000	5.8500	6.1000	+7.018%	7	3,676	-29.508%
2026-06-24	5.5000	5.7000	5.5000	5.7000	+4.015%	4	3,671	-24.561%
2026-06-23	6.0000	6.0000	5.4000	5.4800	+2.048%	131	3,670	-21.533%
2026-06-22	5.9000	5.9000	5.3000	5.3700	+0.374%	9	3,714	-19.926%
2026-06-17	6.2000	6.2000	5.3500	5.3500	-0.926%	8	3,712	-19.626%
2026-06-16	5.4900	5.4900	5.4000	5.4000	-7.692%	2	3,712	-20.370%
2026-06-15	6.0500	6.0500	5.7000	5.8500	-4.568%	5	1,704	-26.496%
2026-06-12	6.3200	6.4000	6.1300	6.1300	-1.129%	2,026	1,704	-29.853%
2026-06-11	6.2000	6.2000	6.2000	6.2000	+4.907%	8	1,704	-30.645%
2026-06-10	5.9000	6.1000	5.8500	5.9100	+1.897%	15	1,712	-27.242%
2026-06-08	5.5000	6.0000	5.5000	5.8000	+5.072%	30	1,706	-25.862%
2026-06-05	6.4000	6.4000	5.5200	5.5200	+2.222%	7	1,706	-22.101%
2026-06-04	5.4000	5.4000	5.3500	5.4000	+12.500%	4	1,706	-20.370%
2026-06-03	5.0000	5.0000	4.8000	4.8000	-12.727%	3	1,706	-10.417%
2026-06-02	6.1000	6.1000	5.5000	5.5000	-12.698%	1,234	1,705	-21.818%
2026-06-01	6.0800	6.3000	6.0800	6.3000	+1.613%	26	723	-31.746%
2026-05-29	6.2000	6.2000	6.2000	6.2000	+0.162%	17	721	-30.645%
2026-05-28	6.2000	6.2000	6.1900	6.1900	+4.915%	5	704	-30.533%
2026-05-27	5.7300	5.9000	5.3900	5.9000	+1.201%	14	705	-27.119%
2026-05-26	5.3200	5.8300	4.9200	5.8300	-1.186%	23	692	-26.244%
2026-05-22	6.0000	6.0000	5.9000	5.9000	-0.169%	135	674	-27.119%
2026-05-21	6.0000	6.0000	5.9100	5.9100	-11.791%	3	599	-27.242%
2026-05-20	5.7000	6.7000	5.7000	6.7000	+8.065%	3	599	-35.821%
2026-05-19	6.2000	6.2000	6.2000	6.2000	+1.639%	5	593	-30.645%
2026-05-18	6.2000	6.2000	5.9500	6.1000	+10.909%	22	593	-29.508%
2026-05-15	5.4000	5.5000	5.3000	5.5000	-0.181%	19	593	-21.818%
2026-05-14	5.5000	5.6000	5.5000	5.5100	+13.608%	12	580	-21.960%
2026-05-13	5.4500	5.7000	4.8500	4.8500	-11.496%	17	568	-11.340%
2026-05-12	5.4000	5.8000	5.4000	5.4800	+1.107%	42	568	-21.533%
2026-05-11	5.1000	5.4200	5.0000	5.4200	-1.455%	37	568	-20.664%
2026-05-08	5.5000	5.5000	5.3200	5.5000	0.000%	12	482	-21.818%
2026-05-07	6.5000	6.5000	5.5000	5.5000	-5.009%	23	478	-21.818%
2026-05-06	5.8700	5.8700	5.7900	5.7900	-3.500%	4	456	-25.734%
2026-05-05	5.7000	6.0000	5.6500	6.0000	+3.448%	40	452	-28.333%
2026-05-04	6.2000	6.2000	5.6500	5.8000	-9.798%	70	435	-25.862%
2026-05-01	7.6000	7.6000	6.2000	6.4300	-6.812%	145	299	-33.126%
2026-04-30	6.7000	7.2000	6.7000	6.9000	+6.154%	7	299	-37.681%
2026-04-29	6.7000	7.7200	6.4600	6.5000	-16.667%	172	292	-33.846%
2026-04-28	6.9300	8.6000	6.9300	7.8000	+6.849%	101	167	-44.872%
2026-04-27	7.8000	8.4000	7.2000	7.3000	-7.595%	34	69	-41.096%
2026-04-24	8.9000	8.9000	7.9000	7.9000	-9.817%	11	53	-45.570%
2026-04-23	8.7600	8.7600	8.7600	8.7600	-2.667%	2	42	-50.913%
2026-04-22	9.2000	9.2000	9.0000	9.0000	-4.762%	2	42	-52.222%
2026-04-21	11.0000	11.0000	9.3000	9.4500	-31.867%	16	33	-54.497%
2026-04-13	13.8700	13.8700	13.8700	13.8700	-0.502%	11	33	-68.998%
2026-04-08	13.9400	13.9400	13.9400	13.9400	+8.567%	1	35	-69.154%
2026-04-07	12.8400	12.8400	12.8400	12.8400	-9.768%	1	36	-66.511%
2026-03-30	14.2300	14.2300	14.2300	14.2300	+13.840%	15	35	-69.782%
2026-03-27	12.5000	12.6000	12.5000	12.5000	-16.999%	73	35	-65.600%
2026-03-23	15.0600	15.0600	15.0600	15.0600	+1.482%	1	107	-71.448%
2026-03-19	14.6800	14.8400	14.6000	14.8400	-11.667%	3	106	-71.024%
2026-03-12	16.8000	16.8000	16.8000	16.8000	-6.667%	1	106	-74.405%
2026-03-02	18.0000	18.0000	18.0000	18.0000	-7.455%	1	107	-76.111%
2026-02-26	19.4500	19.4500	19.4500	19.4500	-3.998%	1	108	-77.892%
2026-02-25	20.2600	20.2600	20.2600	20.2600	-1.171%	1	109	-78.776%
2026-02-24	20.5000	20.5000	20.5000	20.5000	+2.808%	1	109	-79.024%
2026-02-20	19.9400	19.9400	19.9400	19.9400	-5.498%	1	110	-78.435%
2026-02-12	21.1000	21.1000	21.1000	21.1000	-3.078%	2	110	-79.621%
2026-02-11	21.6500	21.7700	21.6200	21.7700	+3.865%	4	111	-80.248%
2026-02-10	20.9600	20.9600	20.9600	20.9600	-2.148%	1	115	-79.485%
2026-02-09	20.0000	21.4200	20.0000	21.4200	+7.100%	2	115	-79.925%
2026-02-06	20.0000	20.0000	20.0000	20.0000	-8.383%	1	117	-78.500%
2026-02-04	21.9400	21.9400	21.8300	21.8300	+5.766%	3	118	-80.302%
2026-02-03	20.6400	20.6400	20.6400	20.6400	+4.453%	1	118	-79.167%
2026-02-02	19.7600	19.7600	19.7600	19.7600	-12.450%	1	118	-78.239%
2026-01-27	22.5700	22.5700	22.5700	22.5700	+22.000%	1	118	-80.948%
2026-01-20	18.5000	18.5000	18.5000	18.5000	+8.824%	1	118	-76.757%
2026-01-14	17.0000	17.0000	17.0000	17.0000	-6.181%	1	118	-74.706%
2026-01-07	18.1200	18.1200	18.1200	18.1200	+1.342%	3	118	-76.269%
2026-01-05	19.8000	19.8000	17.8800	17.8800	-12.780%	103	15	-75.951%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-0.485%	8	15	-79.024%
2025-11-21	20.6000	20.6000	20.6000	20.6000	0.000%	7	7	-79.126%