Dark

TAL20270115C10
TAL Jan 15 2027 10.00 Call (TAL270115C00010000)
option OPRA

EOD

Sep 3, 2026

2.49-15.593%(-0.46)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.4900	2.4900	2.4900	2.4900	-15.593%	14	590	0.000%
2026-09-02	2.9500	2.9500	2.9500	2.9500	+15.686%	42	590	-15.593%
2026-09-01	2.5500	2.5500	2.5500	2.5500	+34.211%	8	632	-2.353%
2026-08-14	1.9000	1.9000	1.9000	1.9000	-35.593%	2	632	+31.053%
2026-08-10	3.1000	3.1000	2.9500	2.9500	-2.640%	5	634	-15.593%
2026-08-07	3.0300	3.0300	3.0300	3.0300	+8.214%	1	634	-17.822%
2026-08-03	2.5000	2.8000	2.5000	2.8000	-0.356%	15	634	-11.071%
2026-07-30	3.0000	3.0000	2.8000	2.8100	+44.103%	22	632	-11.388%
2026-07-29	1.7700	1.9500	1.7700	1.9500	+20.370%	2	632	+27.692%
2026-07-28	1.6200	1.6200	1.6200	1.6200	-1.818%	72	634	+53.704%
2026-07-24	1.6500	1.6500	1.6500	1.6500	+6.452%	10	636	+50.909%
2026-07-23	1.5500	1.5500	1.5500	1.5500	+18.321%	1	626	+60.645%
2026-07-02	1.3000	1.3100	1.3000	1.3100	-8.392%	2	625	+90.076%
2026-07-01	1.4100	1.4300	1.4100	1.4300	+10.000%	7	625	+74.126%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+28.713%	1	632	+91.538%
2026-06-26	1.1000	1.1900	0.9800	1.0100	-10.619%	23	632	+146.535%
2026-06-24	1.1300	1.1300	1.1300	1.1300	+9.709%	10	631	+120.354%
2026-06-18	0.9900	1.0300	0.9900	1.0300	-6.364%	6	551	+141.748%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-15.385%	1	551	+126.364%
2026-06-15	1.3000	1.3000	1.3000	1.3000	+5.691%	100	551	+91.538%
2026-06-12	1.2300	1.2300	1.2300	1.2300	-1.600%	1	551	+102.439%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-3.846%	6	551	+99.200%
2026-06-05	1.3000	1.3000	1.2900	1.3000	-6.475%	11	545	+91.538%
2026-06-04	1.3500	1.4000	1.3500	1.3900	-13.125%	3	538	+79.137%
2026-06-02	1.7400	1.7400	1.6000	1.6000	-5.882%	10	535	+55.625%
2026-06-01	1.7400	1.7400	1.7000	1.7000	+12.583%	13	529	+46.471%
2026-05-29	1.5100	1.5100	1.5100	1.5100	-7.362%	1	516	+64.901%
2026-05-28	1.4200	1.6300	1.4200	1.6300	+10.884%	3	517	+52.761%
2026-05-27	1.5000	1.5000	1.4700	1.4700	-2.000%	5	520	+69.388%
2026-05-26	1.5100	1.5100	1.5000	1.5000	-3.226%	3	517	+66.000%
2026-05-22	1.6800	1.6800	1.5500	1.5500	-8.284%	7	515	+60.645%
2026-05-21	1.8700	1.8700	1.6900	1.6900	-13.333%	18	515	+47.337%
2026-05-20	2.0000	2.0000	1.9500	1.9500	-2.500%	9	515	+27.692%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-13.043%	1	495	+24.500%
2026-05-14	2.3000	2.3000	2.3000	2.3000	-13.208%	68	495	+8.261%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-3.636%	1	438	-6.038%
2026-05-07	2.7500	2.7500	2.7500	2.7500	+13.636%	1	438	-9.455%
2026-05-05	2.4200	2.4200	2.4200	2.4200	+3.863%	5	437	+2.893%
2026-04-29	2.3300	2.3300	2.3300	2.3300	+4.484%	1	434	+6.867%
2026-04-28	2.2300	2.2300	2.2300	2.2300	-12.549%	1	433	+11.659%
2026-04-24	2.4500	2.5500	2.4500	2.5500	+15.909%	2	432	-2.353%
2026-04-23	2.5000	2.5000	2.2000	2.2000	-40.541%	6	431	+13.182%
2026-04-16	3.5000	3.7000	3.5000	3.7000	+23.746%	6	431	-32.703%
2026-04-09	2.9900	2.9900	2.9900	2.9900	-3.548%	1	431	-16.722%
2026-04-08	3.1000	3.1000	3.1000	3.1000	+3.333%	1	431	-19.677%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+5.263%	11	430	-17.000%
2026-03-16	2.8500	2.8500	2.8500	2.8500	+5.556%	2	430	-12.632%
2026-03-11	2.7500	2.7500	2.7000	2.7000	-1.818%	16	430	-7.778%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+7.843%	2	415	-9.455%
2026-03-09	2.5500	2.5500	2.4500	2.5500	+4.082%	22	413	-2.353%
2026-03-02	2.4500	2.4500	2.4500	2.4500	-12.500%	4	422	+1.633%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+12.000%	1	425	-11.071%
2026-02-23	2.9700	2.9700	2.5000	2.5000	-11.972%	6	424	-0.400%
2026-02-20	2.8400	2.8500	2.8400	2.8400	-23.243%	22	418	-12.324%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-15.909%	5	401	-32.703%
2026-01-30	4.5000	4.5000	4.4000	4.4000	+46.667%	21	406	-43.409%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+3.448%	5	426	-17.000%
2026-01-28	2.9000	2.9000	2.9000	2.9000	+3.571%	1	431	-14.138%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-6.667%	50	430	-11.071%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-1.639%	6	380	-17.000%
2026-01-20	3.0500	3.0500	3.0500	3.0500	-3.175%	2	380	-18.361%
2026-01-16	3.1500	3.1500	3.1500	3.1500	-12.500%	11	391	-20.952%
2026-01-12	3.6000	3.6000	3.6000	3.6000	+20.000%	1	391	-30.833%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	391	-17.000%
2026-01-02	2.8500	3.2000	2.8500	3.2000	+12.281%	4	391	-22.188%
2025-12-26	2.8500	2.8500	2.8500	2.8500	+14.000%	6	394	-12.632%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-11.348%	4	398	-0.400%
2025-12-19	2.8200	2.8200	2.8200	2.8200	-9.032%	57	398	-11.702%
2025-12-16	3.0000	3.1000	3.0000	3.1000	-4.615%	14	398	-19.677%
2025-12-08	3.2000	3.5000	3.2000	3.2500	-18.750%	4	384	-23.385%
2025-12-05	3.3000	4.0000	3.3000	4.0000	+21.212%	5	381	-37.750%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+3.125%	60	379	-24.545%
2025-11-20	3.2000	3.2000	3.2000	3.2000	-8.571%	1	327	-22.188%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-5.405%	56	326	-28.857%
2025-11-13	3.6000	3.7000	3.6000	3.7000	+5.714%	140	270	-32.703%
2025-11-06	3.5000	3.5000	3.5000	3.5000	0.000%	20	145	-28.857%
2025-11-04	3.5000	3.5000	3.5000	3.5000	-30.000%	1	165	-28.857%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+33.333%	1	166	-50.200%
2025-10-20	3.7500	3.7500	3.7500	3.7500	+29.310%	1	165	-33.600%
2025-10-03	2.9000	2.9000	2.9000	2.9000	+5.455%	1	165	-14.138%
2025-09-11	2.7500	2.7500	2.7500	2.7500	+3.774%	4	165	-9.455%
2025-09-10	2.6500	2.6500	2.6500	2.6500	-0.376%	1	161	-6.038%
2025-09-03	2.6600	2.6600	2.6600	2.6600	-9.831%	10	161	-6.391%
2025-08-19	2.9500	2.9500	2.9500	2.9500	-16.193%	2	151	-15.593%
2025-08-14	3.5200	3.5200	3.5200	3.5200	-2.222%	15	151	-29.261%
2025-08-13	3.6000	3.6000	3.6000	3.6000	+2.857%	3	136	-30.833%
2025-08-08	3.5000	3.5000	3.5000	3.5000	+22.807%	1	136	-28.857%
2025-07-30	2.8500	2.8500	2.8500	2.8500	-5.000%	2	137	-12.632%
2025-06-30	3.0000	3.0000	3.0000	3.0000	-18.919%	20	139	-17.000%
2025-06-24	3.7000	3.7000	3.7000	3.7000	+8.824%	2	119	-32.703%
2025-06-23	3.4000	3.4000	3.4000	3.4000	+6.250%	10	117	-26.765%
2025-06-18	3.2000	3.2000	3.2000	3.2000	+10.345%	2	105	-22.188%
2025-06-02	2.9000	2.9000	2.9000	2.9000	-21.622%	15	105	-14.138%
2025-05-22	3.7000	3.7000	3.7000	3.7000	0.000%	1	90	-32.703%
2025-05-21	3.7000	3.7000	3.7000	3.7000	+37.037%	1	90	-32.703%
2025-05-08	2.7000	2.7000	2.7000	2.7000	+14.894%	2	90	-7.778%
2025-05-05	2.3500	2.3500	2.3500	2.3500	-2.083%	1	90	+5.957%
2025-04-30	2.4000	2.4000	2.4000	2.4000	-9.434%	4	90	+3.750%
2025-04-29	2.6000	2.6500	2.6000	2.6500	+4.331%	5	90	-6.038%
2025-04-24	2.8000	2.8000	2.4700	2.5400	-27.429%	13	86	-1.969%
2025-04-10	3.5000	3.5000	3.5000	3.5000	-44.444%	1	75	-28.857%
2025-03-20	6.3000	6.3000	6.3000	6.3000	+14.545%	5	74	-60.476%
2025-02-28	5.5000	5.5000	5.5000	5.5000	-5.172%	2	79	-54.727%
2025-02-27	5.8000	5.8000	5.8000	5.8000	-18.310%	4	78	-57.069%
2025-02-12	7.1000	7.1000	7.1000	7.1000	+14.516%	1	82	-64.930%
2025-02-10	6.0900	6.2000	6.0900	6.2000	+11.712%	101	81	-59.839%
2025-01-28	5.5500	5.5500	5.5500	5.5500	+46.053%	4	130	-55.135%
2025-01-23	3.1000	3.8000	3.1000	3.8000	-6.863%	10	126	-34.474%
2024-12-09	4.0800	4.0800	4.0800	4.0800	+23.636%	1	116	-38.971%
2024-11-25	3.3000	3.3000	3.3000	3.3000	-9.589%	1	116	-24.545%
2024-11-20	3.6500	3.6500	3.6500	3.6500	+4.286%	1	116	-31.781%
2024-11-13	3.5000	3.5000	3.5000	3.5000	-26.316%	1	115	-28.857%
2024-10-03	4.7500	4.7500	4.7500	4.7500	-11.874%	1	114	-47.579%
2024-10-02	5.3900	5.3900	5.3900	5.3900	-15.781%	100	115	-53.803%
2024-09-30	6.4000	6.4000	6.4000	6.4000	+70.667%	10	15	-61.094%
2024-09-26	3.9400	3.9400	3.7500	3.7500	+74.419%	4	5	-33.600%
2024-09-18	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	+15.814%

.dark-mode .kttGVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kttGVZ{ color: #333333; background-color: white; border: 2px solid #333333; }TAL20270115C10TAL Jan 15 2027 10.00 Call (TAL270115C00010000)option OPRA

TAL20270115C10
TAL Jan 15 2027 10.00 Call (TAL270115C00010000)
option OPRA