Dark

TAL20260821C12
TAL Aug 21 2026 12.00 Call (TAL260821C00012000)
option OPRA

EOD

Jul 15, 2026

0.2100+5.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2000	0.2100	0.2000	0.2100	+5.000%	10	11,277	0.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	0.000%	3	11,267	+5.000%
2026-07-10	0.2200	0.2200	0.1900	0.2000	-20.000%	35	11,267	+5.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+66.667%	4	11,246	-16.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+15.385%	16	11,250	+40.000%
2026-07-06	0.1300	0.1300	0.1300	0.1300	-13.333%	62	11,234	+61.538%
2026-06-30	0.1500	0.1500	0.1400	0.1500	+50.000%	69	11,234	+40.000%
2026-06-26	0.1500	0.1500	0.1000	0.1000	0.000%	18	11,301	+110.000%
2026-06-25	0.1000	0.1100	0.0900	0.1000	-16.667%	25	11,319	+110.000%
2026-06-23	0.1600	0.1600	0.1200	0.1200	0.000%	11	11,319	+75.000%
2026-06-22	0.1200	0.1200	0.1200	0.1200	+20.000%	67	11,325	+75.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-23.077%	2	11,281	+110.000%
2026-06-17	0.1000	0.1500	0.1000	0.1300	-7.143%	7	11,281	+61.538%
2026-06-15	0.1500	0.1500	0.1400	0.1400	-6.667%	3	11,281	+50.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-21.053%	1	11,281	+40.000%
2026-06-10	0.1900	0.1900	0.1900	0.1900	+26.667%	1	11,281	+10.526%
2026-06-09	0.1700	0.1700	0.1500	0.1500	-21.053%	8	11,282	+40.000%
2026-06-08	0.2000	0.2000	0.1900	0.1900	-9.524%	10	11,278	+10.526%
2026-06-05	0.1600	0.2100	0.1600	0.2100	-22.222%	6	11,280	0.000%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-10.000%	1	11,276	-22.222%
2026-06-03	0.4000	0.4000	0.3000	0.3000	+20.000%	105	11,276	-30.000%
2026-06-02	0.3500	0.3500	0.2500	0.2500	-26.471%	2	11,276	-16.000%
2026-06-01	0.3600	0.3600	0.3000	0.3400	+41.667%	4	11,275	-38.235%
2026-05-29	0.3000	0.3000	0.2300	0.2400	-4.000%	25	11,275	-12.500%
2026-05-27	0.2500	0.2500	0.2500	0.2500	0.000%	1	11,253	-16.000%
2026-05-26	0.3100	0.3100	0.2500	0.2500	-16.667%	10	11,253	-16.000%
2026-05-22	0.3500	0.3500	0.3000	0.3000	-40.000%	6	11,248	-30.000%
2026-05-21	0.3500	0.5000	0.3100	0.5000	+11.111%	29	11,250	-58.000%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-10.000%	2	11,250	-53.333%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-16.667%	3	11,256	-58.000%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-13.043%	25	11,256	-65.000%
2026-05-14	0.9500	0.9500	0.6500	0.6900	-27.368%	7,010	11,232	-69.565%
2026-05-13	0.6900	0.9500	0.6900	0.9500	+5.556%	6	14,679	-77.895%
2026-05-07	0.8700	0.9000	0.8700	0.9000	-5.263%	3	14,679	-76.667%
2026-05-06	0.9500	0.9500	0.9500	0.9500	+21.795%	10	14,679	-77.895%
2026-05-05	1.0000	1.0000	0.7800	0.7800	+4.000%	17	14,689	-73.077%
2026-05-04	0.7500	0.7500	0.7500	0.7500	-7.407%	2	14,688	-72.000%
2026-04-30	0.7500	0.8300	0.7500	0.8100	+8.000%	203	14,688	-74.074%
2026-04-28	0.7200	0.7500	0.7200	0.7500	0.000%	102	14,665	-72.000%
2026-04-27	0.8000	0.8000	0.7000	0.7500	0.000%	19	14,566	-72.000%
2026-04-23	1.0500	1.0500	0.7500	0.7500	-54.545%	11	14,563	-72.000%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-14.063%	1	14,565	-87.273%
2026-04-17	1.9200	1.9200	1.9200	1.9200	-4.000%	1	14,565	-89.063%
2026-04-16	1.7800	2.0000	1.7800	2.0000	+37.931%	201	14,566	-89.500%
2026-04-15	1.5000	1.5000	1.4300	1.4500	+3.571%	5	14,379	-85.517%
2026-04-14	1.4000	1.4000	1.4000	1.4000	+19.658%	15	14,380	-85.000%
2026-04-09	1.1700	1.1700	1.1700	1.1700	-10.000%	1	14,396	-82.051%
2026-04-06	1.3000	1.3000	1.3000	1.3000	0.000%	2	14,396	-83.846%
2026-04-02	1.3000	1.3000	1.3000	1.3000	+13.043%	1	14,396	-83.846%
2026-03-31	1.1500	1.1500	1.1500	1.1500	-3.361%	3	14,396	-81.739%
2026-03-30	1.2000	1.2000	1.1500	1.1900	+1.709%	4	14,398	-82.353%
2026-03-27	1.1700	1.1700	1.1700	1.1700	-6.400%	6	14,400	-82.051%
2026-03-26	1.3500	1.3500	1.2500	1.2500	-3.846%	3	14,406	-83.200%
2026-03-24	1.2500	1.3000	1.2000	1.3000	+0.775%	326	14,405	-83.846%
2026-03-23	1.2900	1.2900	1.2900	1.2900	-11.034%	8	14,405	-83.721%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-6.452%	1	14,413	-85.517%
2026-03-18	1.5000	1.7500	1.5000	1.5500	+10.714%	8	14,413	-86.452%
2026-03-17	1.3300	1.4000	1.3300	1.4000	+7.692%	21	14,411	-85.000%
2026-03-13	1.3600	1.3600	1.2900	1.3000	+8.333%	7	14,430	-83.846%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-9.774%	14	14,427	-82.500%
2026-03-10	1.3000	1.3300	1.3000	1.3300	+10.833%	2	14,427	-84.211%
2026-03-09	1.1000	1.2000	1.0500	1.2000	+9.091%	9	14,426	-82.500%
2026-03-06	1.0300	1.1500	1.0300	1.1000	+10.000%	4	14,456	-80.909%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-10.714%	1	14,455	-79.000%
2026-03-04	1.2500	1.2500	1.1200	1.1200	+12.000%	8	14,455	-81.250%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-11.504%	18	14,452	-79.000%
2026-03-02	1.1000	1.1300	1.1000	1.1300	-9.600%	11	14,440	-81.416%
2026-02-27	1.2500	1.2500	1.1600	1.2500	-10.714%	6	14,451	-83.200%
2026-02-26	1.2300	1.4000	1.2300	1.4000	+3.704%	4	14,454	-85.000%
2026-02-25	1.3600	1.4000	1.3500	1.3500	-2.878%	16	14,446	-84.444%
2026-02-24	1.3600	1.3900	1.3600	1.3900	+15.833%	3	14,446	-84.892%
2026-02-23	1.1700	1.2000	1.1500	1.2000	-13.669%	30	14,444	-82.500%
2026-02-20	1.4000	1.4000	1.3900	1.3900	+6.923%	2	14,451	-84.892%
2026-02-19	1.1500	1.3000	1.1500	1.3000	-3.704%	3	14,451	-83.846%
2026-02-18	1.3000	1.3500	1.3000	1.3500	+2.273%	6	14,451	-84.444%
2026-02-17	1.5200	1.6300	1.3000	1.3200	-13.725%	11	14,451	-84.091%
2026-02-13	1.5800	1.6000	1.5300	1.5300	-5.556%	15	14,457	-86.275%
2026-02-12	1.5500	1.6200	1.5500	1.6200	-18.593%	3	14,457	-87.037%
2026-02-11	1.9900	1.9900	1.9900	1.9900	-7.442%	1	14,454	-89.447%
2026-02-10	2.0000	2.1500	2.0000	2.1500	-6.114%	2	14,455	-90.233%
2026-02-06	2.0000	2.2900	2.0000	2.2900	+30.857%	4	14,457	-90.830%
2026-02-05	1.8500	1.9000	1.6500	1.7500	-2.778%	61	14,458	-88.000%
2026-02-04	1.8100	1.9000	1.7100	1.8000	-12.195%	26	14,509	-88.333%
2026-02-03	2.0200	2.0500	1.9000	2.0500	-1.914%	156	14,496	-89.756%
2026-02-02	2.1000	2.1500	2.0900	2.0900	-19.615%	33	14,353	-89.952%
2026-01-30	2.6000	2.6600	2.4800	2.6000	+4.000%	66	14,357	-91.923%
2026-01-29	2.1500	2.6500	1.9700	2.5000	+56.250%	7,947	14,369	-91.600%
2026-01-28	1.4100	1.7000	1.4100	1.6000	+10.345%	88	15,813	-86.875%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+3.571%	1	15,805	-85.517%
2026-01-26	1.6500	1.6500	1.3500	1.4000	-17.647%	57	15,804	-85.000%
2026-01-23	1.6500	1.7000	1.6500	1.7000	-2.857%	22	15,797	-87.647%
2026-01-22	1.8000	1.8500	1.7500	1.7500	+7.362%	290	15,811	-88.000%
2026-01-21	1.6600	1.6600	1.6000	1.6300	+3.822%	9	16,088	-87.117%
2026-01-20	1.7000	1.8500	1.5700	1.5700	-12.778%	35	16,081	-86.624%
2026-01-16	1.9500	1.9500	1.5000	1.8000	-7.692%	86	15,984	-88.333%
2026-01-15	2.0000	2.1500	1.7500	1.9500	-5.797%	645	15,984	-89.231%
2026-01-14	2.3000	2.3000	2.0700	2.0700	-8.000%	236	15,978	-89.855%
2026-01-13	2.5000	2.5500	2.2000	2.2500	-11.765%	2,510	15,911	-90.667%
2026-01-12	1.9500	2.7500	1.9400	2.5500	+70.000%	16,845	13,443	-91.765%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+7.143%	1	2	-86.000%
2026-01-07	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-85.000%

.dark-mode .tNVrfj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNVrfj{ color: #333333; background-color: white; border: 2px solid #333333; }TAL20260821C12TAL Aug 21 2026 12.00 Call (TAL260821C00012000)option OPRA

TAL20260821C12
TAL Aug 21 2026 12.00 Call (TAL260821C00012000)
option OPRA