Dark

TALK20260116C3
TALK Jan 16 2026 3.00 Call (TALK260116C00003000)
option OPRA

EOD

Dec 30, 2025

0.6900+11.290%(+0.0700)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-30	0.6900	0.6900	0.6900	0.6900	+11.290%	1	2,530	0.000%
2025-12-29	0.6500	0.6800	0.6200	0.6200	-11.429%	1,056	2,531	+11.290%
2025-12-26	0.7000	0.7000	0.7000	0.7000	-2.778%	4	2,533	-1.429%
2025-12-23	0.7000	0.7200	0.7000	0.7200	-4.000%	4	2,533	-4.167%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+15.385%	4	2,532	-8.000%
2025-12-19	0.6500	0.6500	0.6500	0.6500	-5.797%	10	2,532	+6.154%
2025-12-18	0.7000	0.7000	0.6500	0.6900	-2.817%	58	2,532	0.000%
2025-12-17	0.7000	0.7100	0.7000	0.7100	+4.412%	4	2,545	-2.817%
2025-12-16	0.6000	0.7000	0.6000	0.6800	+13.333%	826	2,545	+1.471%
2025-12-15	0.7000	0.7000	0.5400	0.6000	-7.692%	62	1,967	+15.000%
2025-12-12	0.5000	0.6500	0.5000	0.6500	+30.000%	308	1,909	+6.154%
2025-12-11	0.4000	0.5000	0.4000	0.5000	+11.111%	5	1,711	+38.000%
2025-12-09	0.3800	0.4500	0.3700	0.4500	+12.500%	64	1,710	+53.333%
2025-12-05	0.4500	0.4500	0.3000	0.4000	0.000%	6	1,683	+72.500%
2025-12-04	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,681	+72.500%
2025-12-03	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,681	+86.486%
2025-12-02	0.3700	0.4500	0.3700	0.3700	-32.727%	43	1,682	+86.486%
2025-12-01	0.5500	0.5500	0.5500	0.5500	-11.290%	4	1,680	+25.455%
2025-11-26	0.6000	0.6200	0.6000	0.6200	+5.085%	27	1,683	+11.290%
2025-11-25	0.4500	0.6500	0.4500	0.5900	-9.231%	34	1,683	+16.949%
2025-11-24	0.6000	0.6500	0.6000	0.6500	+18.182%	2	1,651	+6.154%
2025-11-21	0.4000	0.5500	0.4000	0.5500	+22.222%	5	1,650	+25.455%
2025-11-18	0.4200	0.4500	0.4200	0.4500	-10.000%	5	1,650	+53.333%
2025-11-17	0.5900	0.5900	0.5000	0.5000	+11.111%	4	1,648	+38.000%
2025-11-14	0.5500	0.5500	0.4500	0.4500	-10.000%	7	1,646	+53.333%
2025-11-13	0.6500	0.6500	0.5000	0.5000	-21.875%	67	1,646	+38.000%
2025-11-12	0.7500	0.7500	0.6400	0.6400	-15.789%	30	1,646	+7.812%
2025-11-11	0.6000	0.8100	0.6000	0.7600	+8.571%	41	1,651	-9.211%
2025-11-10	0.7400	0.7400	0.7000	0.7000	+7.692%	24	1,655	-1.429%
2025-11-07	0.6500	0.7500	0.5500	0.6500	-1.515%	161	1,655	+6.154%
2025-11-06	0.6900	0.6900	0.6600	0.6600	-5.714%	3	1,670	+4.545%
2025-11-05	0.7000	0.7000	0.6000	0.7000	+7.692%	58	1,672	-1.429%
2025-11-04	0.7000	0.7000	0.6000	0.6500	+8.333%	312	1,692	+6.154%
2025-11-03	0.6200	0.6200	0.5000	0.6000	0.000%	51	1,892	+15.000%
2025-10-31	0.5500	0.6900	0.5500	0.6000	+46.341%	131	1,892	+15.000%
2025-10-30	0.4000	0.5000	0.4000	0.4100	+2.500%	226	1,981	+68.293%
2025-10-29	0.3800	0.4000	0.3800	0.4000	+21.212%	3	1,979	+72.500%
2025-10-28	0.3600	0.3600	0.3300	0.3300	-13.158%	30	1,980	+109.091%
2025-10-27	0.4000	0.4000	0.3500	0.3800	-7.317%	115	2,000	+81.579%
2025-10-24	0.3500	0.4300	0.3500	0.4100	+36.667%	44	2,000	+68.293%
2025-10-23	0.3500	0.3900	0.3000	0.3000	0.000%	8	2,002	+130.000%
2025-10-22	0.4000	0.4000	0.3000	0.3000	-16.667%	16	2,007	+130.000%
2025-10-21	0.3700	0.4000	0.3600	0.3600	-20.000%	28	2,010	+91.667%
2025-10-20	0.4000	0.4500	0.4000	0.4500	+4.651%	33	2,032	+53.333%
2025-10-17	0.4000	0.5000	0.3500	0.4300	-14.000%	61	2,039	+60.465%
2025-10-16	0.5000	0.7000	0.5000	0.5000	-3.846%	76	2,046	+38.000%
2025-10-15	0.5500	0.6500	0.4500	0.5200	-16.129%	91	2,023	+32.692%
2025-10-14	0.5500	0.6200	0.5200	0.6200	+12.727%	88	1,989	+11.290%
2025-10-13	0.7000	0.7000	0.5000	0.5500	-8.333%	61	2,008	+25.455%
2025-10-10	0.5000	0.9000	0.5000	0.6000	+42.857%	1,076	1,979	+15.000%
2025-10-09	0.3500	0.4500	0.3300	0.4200	+23.529%	411	1,900	+64.286%
2025-10-08	0.3400	0.3500	0.3000	0.3400	+30.769%	86	1,566	+102.941%
2025-10-07	0.3300	0.3300	0.2500	0.2600	-13.333%	67	1,491	+165.385%
2025-10-06	0.3500	0.3500	0.3000	0.3000	-14.286%	28	1,491	+130.000%
2025-10-03	0.3600	0.3600	0.3000	0.3500	+34.615%	36	1,504	+97.143%
2025-09-30	0.3000	0.3000	0.2500	0.2600	-13.333%	14	1,504	+165.385%
2025-09-29	0.3500	0.3500	0.3000	0.3000	0.000%	12	1,513	+130.000%
2025-09-26	0.2000	0.3200	0.2000	0.3000	+20.000%	20	1,512	+130.000%
2025-09-25	0.2500	0.3000	0.2500	0.2500	-16.667%	34	1,505	+176.000%
2025-09-24	0.3000	0.3000	0.2300	0.3000	+20.000%	38	1,501	+130.000%
2025-09-23	0.2800	0.2800	0.2500	0.2500	0.000%	65	1,495	+176.000%
2025-09-22	0.2100	0.2500	0.2000	0.2500	0.000%	25	1,467	+176.000%
2025-09-19	0.2500	0.2500	0.2500	0.2500	+66.667%	4	1,451	+176.000%
2025-09-18	0.2100	0.2100	0.1500	0.1500	-25.000%	2	1,451	+360.000%
2025-09-16	0.2200	0.2200	0.2000	0.2000	0.000%	6	1,451	+245.000%
2025-09-15	0.2600	0.2600	0.2000	0.2000	-4.762%	9	1,445	+245.000%
2025-09-11	0.2500	0.2500	0.2100	0.2100	+5.000%	20	1,454	+228.571%
2025-09-10	0.2500	0.2500	0.2000	0.2000	-25.926%	41	1,439	+245.000%
2025-09-09	0.2200	0.2700	0.2200	0.2700	+8.000%	16	1,415	+155.556%
2025-09-05	0.2700	0.3000	0.2500	0.2500	-16.667%	15	1,411	+176.000%
2025-09-04	0.2800	0.3000	0.2800	0.3000	+20.000%	5	1,401	+130.000%
2025-09-03	0.3000	0.3000	0.2500	0.2500	-13.793%	51	1,397	+176.000%
2025-09-02	0.2700	0.2900	0.2300	0.2900	+16.000%	3	1,378	+137.931%
2025-08-27	0.2700	0.3000	0.2500	0.2500	-7.407%	12	1,378	+176.000%
2025-08-26	0.2700	0.2700	0.2700	0.2700	-10.000%	10	1,377	+155.556%
2025-08-25	0.3500	0.3500	0.3000	0.3000	-9.091%	19	1,387	+130.000%
2025-08-22	0.3400	0.3500	0.3300	0.3300	+3.125%	19	1,373	+109.091%
2025-08-21	0.3200	0.4000	0.3200	0.3200	+18.519%	26	1,371	+115.625%
2025-08-20	0.2500	0.3000	0.2100	0.2700	+35.000%	54	1,370	+155.556%
2025-08-19	0.3000	0.3000	0.2000	0.2000	-20.000%	4	1,343	+245.000%
2025-08-18	0.3000	0.3200	0.2500	0.2500	-16.667%	433	1,341	+176.000%
2025-08-15	0.2700	0.3500	0.2700	0.3000	0.000%	165	1,420	+130.000%
2025-08-13	0.1500	0.3000	0.1500	0.3000	+25.000%	103	1,367	+130.000%
2025-08-12	0.2000	0.2500	0.1500	0.2400	-4.000%	9	1,268	+187.500%
2025-08-11	0.1500	0.2500	0.1500	0.2500	+8.696%	21	1,266	+176.000%
2025-08-08	0.2300	0.2300	0.2300	0.2300	-8.000%	10	1,276	+200.000%
2025-08-07	0.2500	0.2500	0.2000	0.2500	+66.667%	12	1,266	+176.000%
2025-08-06	0.1500	0.1500	0.1500	0.1500	-31.818%	1	1,261	+360.000%
2025-08-05	0.3000	0.3000	0.2000	0.2200	-12.000%	79	1,262	+213.636%
2025-08-04	0.3000	0.3000	0.2300	0.2500	+25.000%	11	1,287	+176.000%
2025-08-01	0.2500	0.3000	0.2000	0.2000	-33.333%	35	1,277	+245.000%
2025-07-31	0.3000	0.3500	0.3000	0.3000	-9.091%	13	1,249	+130.000%
2025-07-30	0.3000	0.3300	0.2900	0.3300	0.000%	5	1,244	+109.091%
2025-07-29	0.3000	0.3300	0.3000	0.3300	-5.714%	11	1,247	+109.091%
2025-07-28	0.3400	0.3500	0.3400	0.3500	0.000%	16	1,244	+97.143%
2025-07-25	0.3100	0.3500	0.2500	0.3500	0.000%	33	1,243	+97.143%
2025-07-24	0.3800	0.4000	0.3500	0.3500	-2.778%	238	1,232	+97.143%
2025-07-23	0.3500	0.3600	0.3500	0.3600	-10.000%	30	1,231	+91.667%
2025-07-22	0.3000	0.4000	0.3000	0.4000	+17.647%	43	1,213	+72.500%
2025-07-21	0.3500	0.4000	0.3000	0.3400	-2.857%	72	1,180	+102.941%
2025-07-18	0.3500	0.3500	0.3500	0.3500	+16.667%	200	1,137	+97.143%
2025-07-17	0.3500	0.4000	0.3000	0.3000	0.000%	13	937	+130.000%
2025-07-16	0.3500	0.3500	0.3000	0.3000	-14.286%	21	929	+130.000%
2025-07-15	0.5500	0.5500	0.3500	0.3500	-12.500%	62	908	+97.143%
2025-07-14	0.3500	0.4000	0.3500	0.4000	-9.091%	3	852	+72.500%
2025-07-11	0.4400	0.4400	0.4400	0.4400	-12.000%	1	851	+56.818%
2025-07-10	0.4300	0.5000	0.4300	0.5000	+11.111%	2	851	+38.000%
2025-07-09	0.4900	0.4900	0.4500	0.4500	0.000%	3	851	+53.333%
2025-07-08	0.4800	0.4800	0.4300	0.4500	+28.571%	18	850	+53.333%
2025-07-07	0.4500	0.5000	0.3000	0.3500	-30.000%	25	834	+97.143%
2025-07-03	0.4500	0.5000	0.4500	0.5000	+25.000%	10	834	+38.000%
2025-07-02	0.5000	0.5000	0.4000	0.4000	-11.111%	11	834	+72.500%
2025-07-01	0.4600	0.5000	0.4500	0.4500	-10.000%	12	825	+53.333%
2025-06-30	0.5500	0.5500	0.5000	0.5000	0.000%	6	816	+38.000%
2025-06-27	0.5000	0.5000	0.4800	0.5000	+4.167%	839	810	+38.000%
2025-06-26	0.4500	0.5500	0.4500	0.4800	-4.000%	66	1,081	+43.750%
2025-06-25	0.5500	0.5500	0.5000	0.5000	0.000%	15	1,083	+38.000%
2025-06-24	0.5000	0.5500	0.5000	0.5000	-9.091%	11	1,082	+38.000%
2025-06-23	0.5000	0.5500	0.4600	0.5500	+17.021%	10	1,089	+25.455%
2025-06-20	0.5000	0.5200	0.4700	0.4700	-21.667%	258	1,079	+46.809%
2025-06-18	0.6000	0.6000	0.5600	0.6000	+9.091%	10	953	+15.000%
2025-06-17	0.5500	0.5500	0.5500	0.5500	-6.780%	1	953	+25.455%
2025-06-16	0.5900	0.5900	0.5900	0.5900	+1.724%	1	952	+16.949%
2025-06-13	0.6300	0.6300	0.5800	0.5800	-9.375%	64	951	+18.966%
2025-06-12	0.6000	0.6400	0.6000	0.6400	-11.111%	12	939	+7.812%
2025-06-11	0.7300	0.7300	0.7200	0.7200	+5.882%	8	943	-4.167%
2025-06-10	0.7000	0.7000	0.6500	0.6800	-23.596%	20	941	+1.471%
2025-06-09	0.8800	0.8900	0.8800	0.8900	+7.229%	5	926	-22.472%
2025-06-06	0.8400	0.8400	0.8300	0.8300	-2.353%	14	921	-16.867%
2025-06-05	0.8500	0.8500	0.7500	0.8500	0.000%	5	923	-18.824%
2025-06-04	0.9400	0.9400	0.8500	0.8500	-8.602%	30	922	-18.824%
2025-06-03	0.9000	0.9500	0.9000	0.9300	+5.682%	830	892	-25.806%
2025-06-02	0.8500	0.9000	0.8500	0.8800	-2.222%	16	62	-21.591%
2025-05-30	0.9000	0.9000	0.9000	0.9000	-5.263%	4	46	-23.333%
2025-05-29	0.8600	1.0000	0.8600	0.9500	+37.681%	11	44	-27.368%
2025-05-27	0.6500	0.7000	0.6000	0.6900	-5.479%	39	39	0.000%
2025-05-19	0.7300	0.7300	0.7300	0.7300	0.000%	4	4	-5.479%

.dark-mode .l50dFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l50dFC{ color: #333333; background-color: white; border: 2px solid #333333; }TALK20260116C3TALK Jan 16 2026 3.00 Call (TALK260116C00003000)option OPRA

TALK20260116C3
TALK Jan 16 2026 3.00 Call (TALK260116C00003000)
option OPRA