Dark

TAC20261120C17
TAC Nov 20 2026 17.00 Call (TAC261120C00017000)
option OPRA

EOD

Sep 22, 2026

0.0700-30.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0600	0.0700	0.0600	0.0700	-30.000%	2	1,948	0.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-44.444%	1	1,948	-30.000%
2026-08-27	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,948	-61.111%
2026-08-20	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,947	-65.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,946	-65.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,946	-72.000%
2026-08-05	0.3000	0.3000	0.2500	0.2500	-16.667%	9	1,944	-72.000%
2026-08-04	0.2500	0.3100	0.2500	0.3000	+50.000%	24	1,943	-76.667%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-42.857%	40	1,933	-65.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	+6.061%	4	1,973	-80.000%
2026-07-28	0.3300	0.3300	0.3300	0.3300	-34.000%	7	1,972	-78.788%
2026-07-24	0.5500	0.5500	0.5000	0.5000	0.000%	5	1,972	-86.000%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,968	-86.000%
2026-07-16	0.6300	0.6300	0.5600	0.6000	-25.000%	13	1,967	-88.333%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,977	-91.250%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-3.409%	150	1,977	-91.765%
2026-07-09	0.9500	0.9500	0.8800	0.8800	+3.529%	2	1,870	-92.045%
2026-07-08	0.8000	0.8500	0.8000	0.8500	+44.068%	11	1,868	-91.765%
2026-07-02	0.6700	0.7000	0.5900	0.5900	-30.588%	9	1,875	-88.136%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+16.438%	7	1,875	-91.765%
2026-06-24	0.7400	0.7400	0.7100	0.7300	-16.092%	5	1,875	-90.411%
2026-06-17	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,829	-91.954%
2026-06-15	0.7500	0.8000	0.7500	0.8000	0.000%	63	1,829	-91.250%
2026-06-12	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,829	-91.250%
2026-06-11	0.7500	0.8000	0.7500	0.8000	+37.931%	5	1,829	-91.250%
2026-06-10	0.5500	0.5800	0.5000	0.5800	-3.333%	56	1,829	-87.931%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+7.143%	150	1,774	-88.333%
2026-06-08	0.6000	0.6000	0.5600	0.5600	-27.273%	529	1,701	-87.500%
2026-06-05	0.7500	0.7700	0.7000	0.7700	-35.833%	101	1,408	-90.909%
2026-06-03	1.3000	1.3000	1.2000	1.2000	+20.000%	200	1,372	-94.167%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+3.093%	25	1,272	-93.000%
2026-05-27	0.9700	0.9700	0.9700	0.9700	-3.000%	20	1,247	-92.784%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+25.000%	2	1,267	-93.000%
2026-05-21	0.7500	0.8000	0.7500	0.8000	+23.077%	9	1,269	-91.250%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-7.143%	20	1,269	-89.231%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+2.941%	1	1,293	-90.000%
2026-05-14	0.6500	0.6800	0.6500	0.6800	+13.333%	10	1,293	-89.706%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-1.639%	2	1,301	-88.333%
2026-05-08	0.6000	0.6100	0.6000	0.6100	-6.154%	120	1,301	-88.525%
2026-05-07	0.6500	0.7000	0.6500	0.6500	-7.143%	6	1,409	-89.231%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,409	-90.000%
2026-05-04	0.6500	0.6500	0.6500	0.6500	+3.175%	121	1,410	-89.231%
2026-05-01	0.6500	0.6500	0.6300	0.6300	-12.500%	142	1,659	-88.889%
2026-04-30	0.7000	0.7200	0.7000	0.7200	+20.000%	41	1,659	-90.278%
2026-04-29	0.5700	0.6000	0.5700	0.6000	-14.286%	17	1,680	-88.333%
2026-04-27	0.8000	0.8000	0.7000	0.7000	+7.692%	124	1,687	-90.000%
2026-04-23	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,563	-89.231%
2026-04-22	0.8000	0.8000	0.6400	0.6400	-17.949%	12	1,562	-89.063%
2026-04-17	1.0000	1.0000	0.7800	0.7800	-40.458%	5	1,555	-91.026%
2026-04-10	1.3100	1.3100	1.3100	1.3100	-6.429%	40	1,558	-94.656%
2026-04-09	1.3500	1.4000	1.3500	1.4000	+21.739%	12	1,558	-95.000%
2026-04-08	1.2000	1.2000	1.1500	1.1500	+4.545%	2	1,570	-93.913%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+4.762%	5	1,571	-93.636%
2026-03-31	1.0200	1.0500	1.0200	1.0500	+10.526%	35	1,576	-93.333%
2026-03-30	0.9000	0.9500	0.9000	0.9500	-5.000%	22	1,611	-92.632%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-1.961%	10	1,631	-93.000%
2026-03-24	1.0000	1.0700	1.0000	1.0200	+36.000%	143	1,641	-93.137%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-18.478%	1	1,650	-90.667%
2026-03-19	0.9200	0.9200	0.9200	0.9200	+8.235%	10	1,650	-92.391%
2026-03-18	1.0200	1.0200	0.8500	0.8500	-19.048%	18	1,660	-91.765%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-1.869%	10	1,672	-93.333%
2026-03-10	1.1800	1.1800	1.0700	1.0700	+13.830%	2	1,682	-93.458%
2026-03-09	0.9400	0.9400	0.9400	0.9400	-15.315%	1	1,682	-92.553%
2026-03-06	1.0500	1.1100	1.0500	1.1100	-8.264%	8	1,684	-93.694%
2026-03-05	1.2100	1.2100	1.2100	1.2100	-8.333%	1	1,692	-94.215%
2026-03-04	1.3200	1.3200	1.3200	1.3200	-20.000%	1	1,692	-94.697%
2026-03-02	1.7000	1.7000	1.6500	1.6500	+13.793%	5	1,693	-95.758%
2026-02-27	1.5000	1.5100	1.4000	1.4500	+26.087%	13	1,695	-95.172%
2026-02-26	1.3000	1.3000	1.1500	1.1500	-14.179%	33	1,706	-93.913%
2026-02-23	1.3400	1.3400	1.3400	1.3400	-2.899%	3	1,687	-94.776%
2026-02-20	1.3800	1.3800	1.3800	1.3800	-1.429%	1	1,684	-94.928%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+5.263%	1	1,685	-95.000%
2026-02-10	1.3300	1.3300	1.3300	1.3300	+18.750%	5	1,686	-94.737%
2026-02-05	1.1200	1.1200	1.1200	1.1200	-5.085%	40	1,689	-93.750%
2026-02-04	1.2500	1.2500	1.1500	1.1800	-9.231%	48	1,729	-94.068%
2026-02-03	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,758	-94.615%
2026-02-02	1.2500	1.3500	1.2500	1.3500	+3.846%	35	1,758	-94.815%
2026-01-30	1.3500	1.3500	1.3000	1.3000	-27.778%	22	1,761	-94.615%
2026-01-29	1.7500	1.8000	1.5500	1.8000	-1.099%	13	1,753	-96.111%
2026-01-28	1.7700	1.8200	1.7500	1.8200	+10.303%	37	1,743	-96.154%
2026-01-27	1.6000	1.6700	1.5700	1.6500	+22.222%	12	1,718	-95.758%
2026-01-26	1.3500	1.3500	1.3500	1.3500	+3.846%	36	1,718	-94.815%
2026-01-23	1.3000	1.3000	1.3000	1.3000	+4.839%	30	1,731	-94.615%
2026-01-22	1.2000	1.2400	1.2000	1.2400	+10.714%	16	1,731	-94.355%
2026-01-21	1.2300	1.2300	1.1200	1.1200	-13.846%	10	1,726	-93.750%
2026-01-20	1.1600	1.3000	1.1000	1.3000	+18.182%	32	1,725	-94.615%
2026-01-16	1.0500	1.1000	1.0500	1.1000	+4.762%	42	1,686	-93.636%
2026-01-15	1.0500	1.0500	1.0500	1.0500	+10.526%	3	1,686	-93.333%
2026-01-14	0.9100	1.0000	0.9100	0.9500	-5.000%	53	1,688	-92.632%
2026-01-13	1.0000	1.0000	0.9300	1.0000	-6.542%	33	1,689	-93.000%
2026-01-09	1.2000	1.2000	1.0700	1.0700	-10.833%	17	1,689	-93.458%
2026-01-06	1.2000	1.2000	1.2000	1.2000	-6.250%	11	1,689	-94.167%
2026-01-02	1.2800	1.2800	1.2800	1.2800	+11.304%	5	1,700	-94.531%
2025-12-31	1.1500	1.2000	1.1500	1.1500	-10.156%	311	1,917	-93.913%
2025-12-30	1.2000	1.2800	1.2000	1.2800	-1.538%	11	1,917	-94.531%
2025-12-29	1.3000	1.3000	1.3000	1.3000	-0.763%	2	1,928	-94.615%
2025-12-26	1.4500	1.4500	1.3100	1.3100	+0.769%	11	1,926	-94.656%
2025-12-23	1.2000	1.3000	1.2000	1.3000	+4.000%	56	1,930	-94.615%
2025-12-22	1.1500	1.2700	1.1400	1.2500	-3.846%	966	1,890	-94.400%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,121	-94.615%
2025-12-18	1.3500	1.3500	1.3500	1.3500	-4.930%	11	2,122	-94.815%
2025-12-17	1.7700	1.7700	1.4200	1.4200	-21.111%	36	2,111	-95.070%
2025-12-16	1.8000	1.8000	1.7600	1.8000	-10.000%	10	2,127	-96.111%
2025-12-12	2.0000	2.0000	2.0000	2.0000	-12.281%	2	2,127	-96.500%
2025-12-10	2.3000	2.3000	2.2800	2.2800	-13.962%	2	2,126	-96.930%
2025-12-09	2.3000	2.8000	2.3000	2.6500	+17.778%	103	2,126	-97.358%
2025-12-04	2.1000	2.2500	2.1000	2.2500	+4.651%	76	2,098	-96.889%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-11.885%	2	2,098	-96.744%
2025-11-28	2.4400	2.4400	2.4400	2.4400	+10.407%	7	2,098	-97.131%
2025-11-26	2.2100	2.2100	2.2100	2.2100	-1.778%	5	2,096	-96.833%
2025-11-25	2.2500	2.2500	2.2500	2.2500	+5.140%	1	2,096	-96.889%
2025-11-24	2.1400	2.1400	2.1400	2.1400	+12.632%	1	2,096	-96.729%
2025-11-21	2.3500	2.3500	1.9000	1.9000	-18.455%	25	2,095	-96.316%
2025-11-20	2.7500	2.7500	2.3300	2.3300	-6.800%	105	2,113	-96.996%
2025-11-19	2.5000	2.5000	2.5000	2.5000	-1.961%	16	2,196	-97.200%
2025-11-18	2.3600	2.5500	2.3600	2.5500	+8.511%	35	2,212	-97.255%
2025-11-17	2.6000	2.6000	2.3500	2.3500	-11.321%	13	2,214	-97.021%
2025-11-14	2.5500	2.6500	2.5500	2.6500	+3.922%	10	2,216	-97.358%
2025-11-13	2.8000	2.8000	2.4700	2.5500	-21.538%	28	2,221	-97.255%
2025-11-12	3.2500	3.3000	3.2500	3.2500	-4.412%	14	2,220	-97.846%
2025-11-11	3.3700	3.4000	3.2000	3.4000	-2.857%	52	2,206	-97.941%
2025-11-10	3.5000	3.5000	3.3000	3.5000	+6.061%	43	2,191	-98.000%
2025-11-07	2.8500	3.6000	2.8500	3.3000	+17.857%	55	2,169	-97.879%
2025-11-06	2.5000	3.3000	2.4000	2.8000	-32.530%	287	2,164	-97.500%
2025-11-05	4.1500	4.1800	4.1000	4.1500	+2.217%	6	1,899	-98.313%
2025-11-04	4.4000	4.4000	4.0000	4.0600	-10.177%	12	1,895	-98.276%
2025-11-03	4.6500	4.6500	4.4000	4.5200	-2.796%	37	1,910	-98.451%
2025-10-31	4.7000	4.8000	4.6500	4.6500	-3.125%	5	1,910	-98.495%
2025-10-30	4.6800	4.8000	4.6000	4.8000	+2.128%	151	1,905	-98.542%
2025-10-29	4.3100	4.7000	4.3100	4.7000	+11.905%	7	1,756	-98.511%
2025-10-28	4.1000	4.3000	4.0000	4.2000	+2.941%	463	1,761	-98.333%
2025-10-27	4.1000	4.1000	4.0800	4.0800	-6.207%	23	1,279	-98.284%
2025-10-24	4.4500	4.5300	4.2000	4.3500	-5.435%	20	1,279	-98.391%
2025-10-23	4.2000	4.7000	4.2000	4.6000	+17.949%	138	1,266	-98.478%
2025-10-22	4.2200	4.2200	3.9000	3.9000	-7.143%	25	1,130	-98.205%
2025-10-21	4.0000	4.3000	4.0000	4.2000	-2.326%	24	1,155	-98.333%
2025-10-20	5.0000	5.0000	4.2000	4.3000	0.000%	150	1,132	-98.372%
2025-10-17	4.4000	4.5000	4.0000	4.3000	-2.273%	498	1,002	-98.372%
2025-10-16	4.4000	4.6000	4.3000	4.4000	-3.297%	80	508	-98.409%
2025-10-15	4.6900	4.7000	4.5000	4.5500	+3.409%	40	448	-98.462%
2025-10-14	4.7000	4.7000	4.2000	4.4000	-10.204%	71	413	-98.409%
2025-10-13	4.4000	5.6000	3.6700	4.9000	0.000%	352	351	-98.571%