Dark

TAL20270115C12
TAL Jan 15 2027 12.00 Call (TAL270115C00012000)
option OPRA

EOD

Sep 4, 2026

1.40+10.236%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.4000	1.4000	1.4000	1.4000	+10.236%	1	846	0.000%
2026-09-03	1.2700	1.2700	1.2700	1.2700	-7.299%	14	846	+10.236%
2026-09-02	1.3700	1.3700	1.3700	1.3700	+19.130%	1	846	+2.190%
2026-08-31	1.1600	1.1600	1.1500	1.1500	-8.000%	2	846	+21.739%
2026-08-26	1.2500	1.2500	1.2500	1.2500	+4.167%	51	844	+12.000%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+14.286%	1	799	+16.667%
2026-08-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	798	+33.333%
2026-08-21	1.0500	1.0500	1.0500	1.0500	-34.375%	1	798	+33.333%
2026-08-19	1.6000	1.6000	1.6000	1.6000	+18.519%	2	798	-12.500%
2026-08-18	1.3500	1.3500	1.3500	1.3500	-18.182%	3	798	+3.704%
2026-07-30	1.3000	1.7000	1.3000	1.6500	+94.118%	33	795	-15.152%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-4.494%	1	794	+64.706%
2026-07-10	0.8900	0.8900	0.8900	0.8900	+27.143%	1	794	+57.303%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+16.667%	10	793	+100.000%
2026-06-26	0.5700	0.6000	0.5000	0.6000	+9.091%	22	793	+133.333%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-8.333%	2	796	+154.545%
2026-06-22	0.6000	0.6000	0.6000	0.6000	0.000%	1	798	+133.333%
2026-06-16	0.6000	0.6000	0.6000	0.6000	0.000%	4	797	+133.333%
2026-06-15	0.6000	0.6000	0.6000	0.6000	0.000%	20	779	+133.333%
2026-06-12	0.7400	0.7400	0.6000	0.6000	-13.043%	5	779	+133.333%
2026-06-10	0.6900	0.6900	0.6900	0.6900	+13.115%	1	779	+102.899%
2026-06-09	0.6100	0.6100	0.6100	0.6100	-11.594%	20	778	+129.508%
2026-06-08	0.6900	0.6900	0.6900	0.6900	-13.750%	1	778	+102.899%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-20.000%	2	778	+75.000%
2026-06-01	0.9900	1.0000	0.9900	1.0000	-6.542%	10	780	+40.000%
2026-05-21	1.0700	1.0700	1.0700	1.0700	-13.008%	14	772	+30.841%
2026-05-20	1.2300	1.2300	1.2300	1.2300	-5.385%	30	772	+13.821%
2026-05-18	1.2500	1.3000	1.2500	1.3000	-10.345%	18	741	+7.692%
2026-05-14	1.4000	1.4500	1.4000	1.4500	-6.452%	17	741	-3.448%
2026-05-12	1.5500	1.5500	1.5500	1.5500	-34.043%	2	733	-9.677%
2026-04-22	2.3500	2.3500	2.3500	2.3500	-14.545%	1	733	-40.426%
2026-04-17	2.7000	2.7500	2.7000	2.7500	+19.565%	11	732	-49.091%
2026-04-16	2.3000	2.3000	2.3000	2.3000	+5.991%	1	721	-39.130%
2026-04-15	2.0000	2.1700	2.0000	2.1700	+8.500%	10	720	-35.484%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+2.564%	5	728	-30.000%
2026-03-19	1.9500	1.9500	1.9500	1.9500	-2.500%	4	733	-28.205%
2026-03-18	2.2000	2.2000	2.0000	2.0000	-3.382%	17	733	-30.000%
2026-03-17	2.0700	2.0700	2.0700	2.0700	+21.765%	1	733	-32.367%
2026-03-09	1.6500	1.7000	1.6500	1.7000	+3.030%	9	733	-17.647%
2026-03-06	1.6500	1.6500	1.6500	1.6500	0.000%	1	734	-15.152%
2026-03-05	1.6700	1.6700	1.6000	1.6500	-10.811%	6	734	-15.152%
2026-02-27	1.8500	1.8500	1.8500	1.8500	-8.867%	1	734	-24.324%
2026-02-20	1.7700	2.0300	1.7700	2.0300	+6.842%	2	733	-31.034%
2026-02-17	2.2000	2.2000	1.9000	1.9000	-24.000%	12	733	-26.316%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-12.281%	2	723	-44.000%
2026-02-06	2.8500	2.8500	2.8500	2.8500	+29.545%	1	723	-50.877%
2026-02-05	2.2000	2.2000	2.2000	2.2000	-31.250%	11	722	-36.364%
2026-01-30	3.2000	3.3300	3.2000	3.2000	0.000%	41	722	-56.250%
2026-01-29	2.5500	3.2000	2.5500	3.2000	+36.170%	68	726	-56.250%
2026-01-22	2.3500	2.3500	2.3500	2.3500	+4.444%	5	677	-40.426%
2026-01-16	2.3000	2.3000	2.2500	2.2500	-11.765%	15	667	-37.778%
2026-01-14	2.5500	2.5500	2.5500	2.5500	-8.929%	3	667	-45.098%
2026-01-13	3.0000	3.0000	2.8000	2.8000	-7.591%	5	667	-50.000%
2026-01-12	2.4000	3.0300	2.4000	3.0300	+51.500%	4	667	-53.795%
2026-01-09	2.1000	2.1000	2.0000	2.0000	-2.439%	3	664	-30.000%
2026-01-08	2.1000	2.1000	2.0500	2.0500	0.000%	24	663	-31.707%
2026-01-02	2.0500	2.0500	2.0400	2.0500	+10.811%	135	651	-31.707%
2025-12-31	1.8500	1.8500	1.8500	1.8500	-5.128%	4	661	-24.324%
2025-12-30	1.9800	1.9800	1.9500	1.9500	+2.632%	3	661	-28.205%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-5.000%	2	660	-26.316%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-13.043%	1	658	-30.000%
2025-12-15	2.3000	2.3000	2.3000	2.3000	0.000%	10	657	-39.130%
2025-12-11	2.3000	2.3000	2.3000	2.3000	-5.350%	1	647	-39.130%
2025-12-08	2.4500	2.4500	2.4300	2.4300	+5.652%	16	646	-42.387%
2025-11-26	2.3000	2.3000	2.3000	2.3000	0.000%	16	662	-39.130%
2025-11-25	2.3000	2.3000	2.3000	2.3000	+4.545%	4	662	-39.130%
2025-11-24	2.2000	2.2000	2.2000	2.2000	+4.762%	5	666	-36.364%
2025-11-20	2.1000	2.1000	2.1000	2.1000	-8.696%	1	661	-33.333%
2025-11-17	2.3000	2.3000	2.3000	2.3000	-11.538%	10	661	-39.130%
2025-11-14	2.6000	2.6000	2.6000	2.6000	-11.864%	135	660	-46.154%
2025-11-03	2.9500	2.9500	2.9500	2.9500	-21.333%	1	524	-52.542%
2025-10-30	3.7500	3.7500	3.7500	3.7500	+41.509%	2	524	-62.667%
2025-10-20	2.6500	2.6500	2.6500	2.6500	+17.778%	1	522	-47.170%
2025-10-07	2.2500	2.2500	2.2500	2.2500	-10.000%	5	517	-37.778%
2025-09-29	2.5000	2.5000	2.5000	2.5000	+2.041%	10	517	-44.000%
2025-09-25	2.4500	2.4500	2.4500	2.4500	+16.667%	20	513	-42.857%
2025-09-11	2.1000	2.1000	2.1000	2.1000	+11.111%	5	496	-33.333%
2025-09-03	1.8900	1.8900	1.8900	1.8900	-5.500%	10	491	-25.926%
2025-09-02	2.0000	2.0000	2.0000	2.0000	0.000%	5	481	-30.000%
2025-08-29	2.0000	2.0000	2.0000	2.0000	-6.542%	2	474	-30.000%
2025-08-27	2.1500	2.1500	2.1400	2.1400	-15.079%	3	474	-34.579%
2025-08-15	2.5100	2.5400	2.5100	2.5200	0.000%	12	471	-44.444%
2025-08-11	2.5200	2.5200	2.5200	2.5200	+0.398%	10	460	-44.444%
2025-08-06	2.5100	2.5100	2.5100	2.5100	+25.500%	1	450	-44.223%
2025-07-30	2.0000	2.0000	2.0000	2.0000	+4.712%	1	449	-30.000%
2025-07-24	2.0500	2.0500	1.9100	1.9100	-25.098%	8	448	-26.702%
2025-07-18	2.5000	2.5500	2.5000	2.5500	+4.508%	4	442	-45.098%
2025-07-14	2.4400	2.4400	2.4400	2.4400	+3.830%	3	442	-42.623%
2025-07-11	2.3500	2.3500	2.3500	2.3500	+9.302%	1	439	-40.426%
2025-07-03	2.4500	2.4500	2.1500	2.1500	-14.000%	2	440	-34.884%
2025-06-05	2.5000	2.5000	2.5000	2.5000	0.000%	2	440	-44.000%
2025-05-14	2.5000	2.5000	2.5000	2.5000	+0.806%	2	440	-44.000%
2025-05-13	2.4800	2.4800	2.4800	2.4800	-0.800%	2	441	-43.548%
2025-05-12	2.5000	2.5000	2.5000	2.5000	+16.279%	1	441	-44.000%
2025-04-24	2.2500	2.2500	2.1000	2.1500	-42.667%	8	442	-34.884%
2025-04-23	3.7500	3.7500	3.7500	3.7500	+36.364%	200	442	-62.667%
2025-04-17	2.7500	2.7500	2.7500	2.7500	+4.167%	1	241	-49.091%
2025-04-15	2.6400	2.6400	2.6400	2.6400	-5.714%	1	241	-46.970%
2025-04-14	2.8000	2.8000	2.8000	2.8000	+9.804%	5	240	-50.000%
2025-04-11	2.5500	2.5500	2.5500	2.5500	-52.778%	16	235	-45.098%
2025-03-05	5.4000	5.4000	5.4000	5.4000	+27.059%	4	227	-74.074%
2025-03-03	4.2500	4.2500	4.2500	4.2500	-29.519%	10	234	-67.059%
2025-02-13	6.0300	6.0300	6.0300	6.0300	+19.406%	200	234	-76.783%
2025-02-07	5.0500	5.0500	5.0500	5.0500	+26.250%	6	234	-72.277%
2025-01-24	4.0000	4.0000	4.0000	4.0000	+26.984%	20	234	-65.000%
2025-01-23	3.1600	3.1600	3.1500	3.1500	+23.529%	2	224	-55.556%
2025-01-07	2.5000	2.5500	2.5000	2.5500	-15.563%	3	225	-45.098%
2024-12-11	3.0200	3.0200	3.0200	3.0200	+7.857%	2	225	-53.642%
2024-11-22	2.8000	2.8000	2.8000	2.8000	-33.014%	6	223	-50.000%
2024-11-07	4.1800	4.1800	4.1800	4.1800	+22.941%	200	220	-66.507%
2024-10-23	3.4000	3.4000	3.4000	3.4000	-12.821%	4	20	-58.824%
2024-10-21	3.9000	3.9000	3.9000	3.9000	-5.797%	6	16	-64.103%
2024-10-03	4.1400	4.1400	4.1400	4.1400	-17.365%	10	12	-66.184%
2024-09-30	5.0100	5.0100	5.0100	5.0100	+41.127%	1	17	-72.056%
2024-09-27	3.7900	3.7900	3.5500	3.5500	+1.429%	30	18	-60.563%
2024-09-26	3.3000	3.5000	3.3000	3.5000	+75.000%	6	8	-60.000%
2024-09-24	2.0000	2.0000	2.0000	2.0000	+18.343%	2	2	-30.000%
2024-09-18	1.6900	1.6900	1.6900	1.6900	0.000%	2	2	-17.160%

.dark-mode .yW5m2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yW5m2Y{ color: #333333; background-color: white; border: 2px solid #333333; }TAL20270115C12TAL Jan 15 2027 12.00 Call (TAL270115C00012000)option OPRA

TAL20270115C12
TAL Jan 15 2027 12.00 Call (TAL270115C00012000)
option OPRA