Dark

TAL20270115C15
TAL Jan 15 2027 15.00 Call (TAL270115C00015000)
option OPRA

EOD

Sep 8, 2026

0.3500-36.364%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3500	0.3500	0.3500	0.3500	-36.364%	1	3,509	0.000%
2026-09-02	0.4500	0.5500	0.4500	0.5500	+37.500%	6	3,509	-36.364%
2026-08-28	0.3700	0.4000	0.3500	0.4000	+8.108%	13	3,503	-12.500%
2026-08-27	0.3500	0.3700	0.3500	0.3700	-7.500%	101	3,492	-5.405%
2026-08-25	0.3700	0.4000	0.3700	0.4000	-11.111%	2	3,561	-12.500%
2026-08-18	0.5000	0.5000	0.4500	0.4500	-10.000%	4	3,559	-22.222%
2026-08-17	0.4500	0.5000	0.4500	0.5000	+11.111%	2	3,556	-30.000%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-8.163%	2	3,555	-22.222%
2026-08-12	0.4900	0.4900	0.4900	0.4900	-27.941%	7	3,553	-28.571%
2026-08-07	0.6800	0.6800	0.6800	0.6800	-2.857%	30	3,553	-48.529%
2026-08-06	0.5400	0.7000	0.5400	0.7000	+16.667%	140	3,583	-50.000%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-4.762%	100	3,658	-41.667%
2026-08-03	0.5500	0.6500	0.4200	0.6300	-10.000%	61	3,559	-44.444%
2026-07-31	0.7000	0.7000	0.7000	0.7000	+48.936%	1	3,616	-50.000%
2026-07-30	0.4700	0.4900	0.4700	0.4700	+113.636%	10	3,615	-25.532%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-24.138%	1	3,625	+59.091%
2026-07-10	0.3000	0.3000	0.2900	0.2900	+16.000%	2	3,625	+20.690%
2026-07-01	0.2500	0.2500	0.2500	0.2500	0.000%	3	3,624	+40.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,624	+40.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+25.000%	3	3,625	+40.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-28.571%	2	3,625	+75.000%
2026-06-09	0.2800	0.2800	0.2800	0.2800	-37.778%	20	3,625	+25.000%
2026-06-04	0.4500	0.4500	0.4500	0.4500	0.000%	3	3,625	-22.222%
2026-06-01	0.4700	0.4700	0.4500	0.4500	+12.500%	8	3,628	-22.222%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+33.333%	28	3,621	-12.500%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-25.000%	1	3,593	+16.667%
2026-05-22	0.3500	0.4500	0.3000	0.4000	-11.111%	66	3,593	-12.500%
2026-05-21	0.5000	0.5000	0.4500	0.4500	-18.182%	6	3,574	-22.222%
2026-05-20	0.5500	0.5500	0.5500	0.5500	+10.000%	2	3,574	-36.364%
2026-05-18	0.6000	0.6000	0.5000	0.5000	-28.571%	133	3,576	-30.000%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-17.647%	1	3,576	-50.000%
2026-05-08	0.8000	0.8500	0.8000	0.8500	+6.250%	350	3,476	-58.824%
2026-04-30	0.9000	0.9000	0.8000	0.8000	+14.286%	2	3,691	-56.250%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-4.110%	73	3,691	-50.000%
2026-04-27	0.8200	0.8200	0.7300	0.7300	-3.947%	5	3,620	-52.055%
2026-04-24	0.7600	0.7600	0.7600	0.7600	0.000%	4	3,615	-53.947%
2026-04-23	0.7600	0.7600	0.7600	0.7600	-48.649%	1	3,619	-53.947%
2026-04-17	1.6000	1.6000	1.4800	1.4800	-4.516%	9	3,610	-76.351%
2026-04-16	1.4000	1.5500	1.4000	1.5500	+40.909%	1,108	3,610	-77.419%
2026-04-14	1.1000	1.1000	1.1000	1.1000	-15.385%	1	2,699	-68.182%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+19.266%	1	2,698	-73.077%
2026-03-13	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,698	-67.890%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-4.348%	5	2,699	-68.182%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-4.167%	24	2,675	-69.565%
2026-02-24	0.9500	1.2000	0.9500	1.2000	+33.333%	21	2,675	-70.833%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-18.182%	1	2,655	-61.111%
2026-02-17	1.1000	1.1000	1.1000	1.1000	-43.299%	1	2,655	-68.182%
2026-01-30	2.1000	2.4500	1.9400	1.9400	-0.513%	74	2,655	-81.959%
2026-01-29	1.9200	1.9600	1.9200	1.9500	+25.806%	3	2,591	-82.051%
2026-01-23	1.5500	1.5500	1.5500	1.5500	+10.714%	50	2,590	-77.419%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-20.000%	1	2,540	-75.000%
2026-01-14	1.7500	1.7500	1.7500	1.7500	-7.895%	1	2,541	-80.000%
2026-01-13	1.9000	1.9000	1.9000	1.9000	-7.317%	5	2,541	-81.579%
2026-01-12	1.4100	2.0500	1.4100	2.0500	+70.833%	4	2,536	-82.927%
2026-01-08	1.2000	1.2000	1.2000	1.2000	-2.439%	1	2,532	-70.833%
2025-12-31	1.2300	1.2300	1.2300	1.2300	+10.811%	50	2,481	-71.545%
2025-12-30	1.1100	1.1100	1.1100	1.1100	-3.478%	1	2,481	-68.468%
2025-12-29	1.1500	1.1500	1.1500	1.1500	-9.449%	1	2,482	-69.565%
2025-12-22	1.2700	1.2700	1.2700	1.2700	+10.435%	6	2,481	-72.441%
2025-12-18	1.1500	1.1500	1.1500	1.1500	-13.534%	125	2,475	-69.565%
2025-12-15	1.3300	1.3300	1.3300	1.3300	-2.920%	1	2,560	-73.684%
2025-12-12	1.3700	1.3700	1.3700	1.3700	-5.517%	1	2,560	-74.453%
2025-12-10	1.6000	1.6000	1.4500	1.4500	+7.407%	7	2,561	-75.862%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,561	-74.074%
2025-12-08	1.4500	1.4500	1.4500	1.4500	+3.571%	50	2,561	-75.862%
2025-12-05	1.4000	1.4000	1.4000	1.4000	-3.448%	100	2,511	-75.000%
2025-12-01	1.4500	1.4500	1.4500	1.4500	+7.407%	5	2,424	-75.862%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-2.878%	1	2,423	-74.074%
2025-11-24	1.3900	1.3900	1.3900	1.3900	-32.524%	1	2,423	-74.820%
2025-11-06	2.0600	2.0600	2.0600	2.0600	0.000%	1	2,422	-83.010%
2025-11-05	2.0600	2.0600	2.0600	2.0600	-9.251%	1	2,421	-83.010%
2025-10-31	2.5000	2.5000	2.2700	2.2700	-12.692%	15	2,420	-84.581%
2025-10-30	2.5000	2.6000	2.5000	2.6000	+11.588%	2	2,415	-86.538%
2025-10-22	2.3300	2.3300	2.3300	2.3300	+7.373%	25	2,415	-84.979%
2025-10-21	3.0000	3.0000	1.9100	2.1700	-1.364%	31	2,390	-83.871%
2025-10-20	2.2000	2.2000	2.2000	2.2000	+37.500%	25	2,363	-84.091%
2025-10-16	1.5700	1.6000	1.5700	1.6000	+42.857%	50	2,338	-78.125%
2025-10-13	1.1200	1.1200	1.1200	1.1200	-6.667%	20	2,288	-68.750%
2025-10-09	1.2000	1.2000	1.2000	1.2000	-11.111%	5	2,293	-70.833%
2025-10-08	1.3500	1.3500	1.3500	1.3500	+8.000%	2	2,293	-74.074%
2025-10-07	1.2500	1.2500	1.2500	1.2500	-25.150%	1,943	638	-72.000%
2025-09-25	1.4500	1.6800	1.4500	1.6700	+19.286%	24	638	-79.042%
2025-09-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	634	-75.000%
2025-09-17	1.4500	1.4500	1.4500	1.4500	+8.209%	1	633	-75.862%
2025-09-16	1.3400	1.3400	1.3400	1.3400	+7.200%	12	632	-73.881%
2025-09-11	1.2500	1.2500	1.2500	1.2500	+4.167%	1	644	-72.000%
2025-09-09	1.2000	1.2000	1.2000	1.2000	+10.092%	4	643	-70.833%
2025-09-08	1.0900	1.0900	1.0900	1.0900	+6.863%	5	642	-67.890%
2025-09-05	1.0200	1.0200	1.0200	1.0200	-2.857%	1	637	-65.686%
2025-09-04	1.0500	1.0500	1.0500	1.0500	-7.080%	5	637	-66.667%
2025-09-03	1.2000	1.2000	1.1300	1.1300	-16.296%	32	632	-69.027%
2025-08-26	1.3500	1.3500	1.3500	1.3500	+3.846%	5	618	-74.074%
2025-08-22	1.3500	1.3500	1.3000	1.3000	-13.333%	8	618	-73.077%
2025-08-20	1.5000	1.5000	1.5000	1.5000	0.000%	13	616	-76.667%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-9.091%	2	603	-76.667%
2025-08-15	1.6500	1.6500	1.6500	1.6500	-8.840%	1	603	-78.788%
2025-08-08	1.8100	1.8100	1.8100	1.8100	+0.556%	2	602	-80.663%
2025-08-07	1.8000	1.8000	1.8000	1.8000	+5.882%	6	602	-80.556%
2025-08-06	1.7000	1.7000	1.7000	1.7000	+36.000%	3	596	-79.412%
2025-07-25	1.2500	1.2500	1.2500	1.2500	-3.101%	100	593	-72.000%
2025-07-24	1.2900	1.2900	1.2900	1.2900	-16.774%	2	493	-72.868%
2025-07-09	1.5500	1.5500	1.5500	1.5500	-13.889%	100	495	-77.419%
2025-06-26	1.8000	1.8000	1.8000	1.8000	+9.756%	2	446	-80.556%
2025-06-23	1.6400	1.6400	1.6400	1.6400	-10.383%	1	444	-78.659%
2025-06-16	1.8300	1.8300	1.8300	1.8300	-20.435%	2	443	-80.874%
2025-05-19	2.3000	2.3000	2.3000	2.3000	+51.316%	1	443	-84.783%
2025-04-24	1.6000	1.6000	1.5200	1.5200	-47.586%	2	443	-76.974%
2025-04-23	2.9000	2.9000	2.9000	2.9000	+16.000%	200	442	-87.931%
2025-04-22	2.5000	2.5000	2.5000	2.5000	+35.135%	1	442	-86.000%
2025-04-11	1.8500	1.8500	1.8500	1.8500	-28.846%	350	442	-81.081%
2025-04-07	2.6000	2.6000	2.6000	2.6000	-22.388%	4	392	-86.538%
2025-04-04	2.8900	3.3500	2.8900	3.3500	-21.911%	22	388	-89.552%
2025-03-17	4.2900	4.2900	4.2900	4.2900	-8.333%	1	386	-91.841%
2025-02-19	4.6800	4.6800	4.6800	4.6800	-5.835%	5	386	-92.521%
2025-02-13	4.8300	4.9700	4.8300	4.9700	+18.333%	205	200	-92.958%
2025-02-11	4.2000	4.2000	4.2000	4.2000	-3.890%	1	200	-91.667%
2025-02-10	4.3700	4.3700	4.3700	4.3700	+20.055%	3	199	-91.991%
2025-02-07	3.8500	3.8500	3.6400	3.6400	+13.750%	8	199	-90.385%
2025-02-05	3.2000	3.2000	3.2000	3.2000	0.000%	1	199	-89.063%
2025-02-03	3.2000	3.2000	3.2000	3.2000	-17.949%	3	198	-89.063%
2025-01-29	3.9000	3.9000	3.9000	3.9000	+8.333%	5	201	-91.026%
2025-01-28	3.0000	3.6000	3.0000	3.6000	+13.924%	7	196	-90.278%
2025-01-27	3.1600	3.1600	3.1600	3.1600	+26.400%	1	195	-88.924%
2025-01-23	2.5000	2.5000	2.5000	2.5000	+30.890%	1	195	-86.000%
2025-01-10	1.9000	1.9300	1.9000	1.9100	-13.182%	350	196	-81.675%
2024-11-25	2.2000	2.2000	2.2000	2.2000	-26.667%	1	31	-84.091%
2024-10-31	3.0000	3.0000	3.0000	3.0000	+9.091%	2	31	-88.333%
2024-10-30	2.7500	2.7500	2.7500	2.7500	-5.172%	3	31	-87.273%
2024-10-28	3.0000	3.0000	2.9000	2.9000	+17.886%	2	28	-87.931%
2024-10-18	2.4600	2.4600	2.4600	2.4600	-25.228%	2	26	-85.772%
2024-10-09	3.2900	3.2900	3.2900	3.2900	+5.449%	1	26	-89.362%
2024-10-03	3.1200	3.1200	3.1200	3.1200	-32.468%	1	26	-88.782%
2024-09-30	4.6200	4.6200	4.6200	4.6200	+54.000%	10	25	-92.424%
2024-09-27	3.0000	3.0000	3.0000	3.0000	+30.435%	2	15	-88.333%
2024-09-26	2.2000	2.4000	2.2000	2.3000	+76.923%	9	15	-84.783%
2024-09-19	1.0100	1.3000	1.0100	1.3000	0.000%	13	13	-73.077%

.dark-mode .JqDJbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqDJbZ{ color: #333333; background-color: white; border: 2px solid #333333; }TAL20270115C15TAL Jan 15 2027 15.00 Call (TAL270115C00015000)option OPRA

TAL20270115C15
TAL Jan 15 2027 15.00 Call (TAL270115C00015000)
option OPRA