Dark

TAN20270115C40
TAN Jan 15 2027 40.00 Call (TAN270115C00040000)
option OPRA

EOD

Oct 1, 2026

5.68-9.841%(-0.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3000	5.6800	5.3000	5.6800	-9.841%	4	270	0.000%
2026-09-30	6.5000	6.5000	6.3000	6.3000	+10.526%	70	268	-9.841%
2026-09-29	5.7000	5.7000	5.7000	5.7000	-9.524%	3	202	-0.351%
2026-09-16	6.3000	6.3000	6.3000	6.3000	-38.235%	48	202	-9.841%
2026-09-08	10.2000	10.2000	10.2000	10.2000	-11.304%	1	227	-44.314%
2026-08-27	11.2500	11.5000	11.2500	11.5000	+1.322%	49	227	-50.609%
2026-08-21	11.3500	11.3500	11.3500	11.3500	-5.417%	10	226	-49.956%
2026-08-19	12.0000	12.0000	12.0000	12.0000	-16.260%	1	226	-52.667%
2026-08-12	14.3300	14.3300	14.3300	14.3300	+0.915%	10	225	-60.363%
2026-08-11	14.2000	14.2000	14.2000	14.2000	+33.962%	1	230	-60.000%
2026-07-29	10.6000	10.6000	10.6000	10.6000	-27.397%	1	229	-46.415%
2026-07-24	14.3700	14.6000	14.3700	14.6000	-7.595%	4	229	-61.096%
2026-07-22	16.2000	16.2000	15.8000	15.8000	+1.282%	5	227	-64.051%
2026-07-21	15.4000	15.6000	15.4000	15.6000	-4.878%	2	222	-63.590%
2026-07-17	16.4000	16.4000	16.4000	16.4000	-14.091%	1	222	-65.366%
2026-06-29	18.7700	19.1100	18.7700	19.0900	-1.088%	6	221	-70.246%
2026-06-26	19.3000	19.3000	19.3000	19.3000	-13.063%	10	221	-70.570%
2026-06-10	22.2000	22.2000	22.2000	22.2000	-13.146%	1	221	-74.414%
2026-06-05	25.5600	25.5600	25.5600	25.5600	-18.182%	2	220	-77.778%
2026-06-04	31.0500	31.2400	31.0500	31.2400	+16.567%	4	222	-81.818%
2026-05-22	26.6500	26.8000	26.6500	26.8000	+2.721%	2	221	-78.806%
2026-05-21	26.0900	26.0900	26.0900	26.0900	+0.967%	4	216	-78.229%
2026-05-15	25.8400	25.8400	25.8400	25.8400	+10.239%	1	216	-78.019%
2026-05-14	23.4400	23.4400	23.4400	23.4400	+2.807%	1	217	-75.768%
2026-05-12	22.8000	22.8000	22.8000	22.8000	-9.524%	2	217	-75.088%
2026-05-11	25.0500	25.2000	25.0500	25.2000	+10.818%	2	217	-77.460%
2026-05-08	22.6400	22.7400	22.6400	22.7400	+5.473%	4	216	-75.022%
2026-05-07	21.4300	21.5600	21.4300	21.5600	-3.318%	2	218	-73.655%
2026-05-06	21.3000	22.3000	21.3000	22.3000	+1.456%	3	219	-74.529%
2026-05-05	21.6900	21.9800	21.6900	21.9800	+11.010%	2	218	-74.158%
2026-05-04	20.4800	20.4800	19.7500	19.8000	-7.042%	4	218	-71.313%
2026-05-01	20.8000	21.3000	20.8000	21.3000	+7.035%	3	218	-73.333%
2026-04-30	19.0500	19.9000	19.0500	19.9000	+10.127%	6	218	-71.457%
2026-04-29	18.0000	18.4300	17.9000	18.0700	-8.274%	286	238	-68.567%
2026-04-28	19.5000	19.7800	19.4000	19.7000	+1.026%	8	101	-71.168%
2026-04-23	19.5000	19.5000	19.5000	19.5000	+18.902%	1	97	-70.872%
2026-04-16	16.4000	16.4000	16.4000	16.4000	-9.141%	1	98	-65.366%
2026-04-15	18.0500	18.0500	18.0500	18.0500	+4.155%	2	97	-68.532%
2026-04-08	17.6000	17.6000	17.3300	17.3300	-3.130%	6	95	-67.224%
2026-03-26	17.8900	17.8900	17.8900	17.8900	+4.620%	10	89	-68.250%
2026-03-03	17.1000	17.1000	17.1000	17.1000	-5.000%	1	94	-66.784%
2026-03-02	18.0000	18.0000	18.0000	18.0000	-18.182%	1	93	-68.444%
2026-02-24	22.0000	22.0000	22.0000	22.0000	+5.769%	1	94	-74.182%
2026-02-19	20.8000	20.8000	20.8000	20.8000	-5.023%	3	93	-72.692%
2026-02-17	21.7000	21.9000	21.7000	21.9000	+11.735%	3	96	-74.064%
2026-02-13	20.4000	20.4000	19.6000	19.6000	+1.031%	10	93	-71.020%
2026-02-12	19.5000	19.5000	19.4000	19.4000	-2.513%	5	93	-70.722%
2026-02-11	20.6000	20.6000	19.8000	19.9000	-2.927%	3	97	-71.457%
2026-02-10	20.5000	20.5000	20.5000	20.5000	-0.485%	5	95	-72.293%
2026-02-09	20.6000	20.6000	20.6000	20.6000	+7.853%	2	95	-72.427%
2026-02-06	19.1000	19.1000	19.1000	19.1000	+1.596%	2	93	-70.262%
2026-02-05	18.9000	19.2000	18.8000	18.8000	+15.337%	8	91	-69.787%
2026-02-02	16.3000	16.3000	16.3000	16.3000	-11.413%	3	93	-65.153%
2026-01-29	18.4000	18.4000	18.4000	18.4000	+29.852%	2	90	-69.130%
2026-01-07	14.1700	14.1700	14.1700	14.1700	+4.963%	1	88	-59.915%
2025-12-31	13.5000	13.5000	13.5000	13.5000	+6.299%	1	89	-57.926%
2025-12-19	12.7000	12.7000	12.7000	12.7000	+3.252%	10	89	-55.276%
2025-12-10	12.3000	12.3000	12.3000	12.3000	-2.381%	2	79	-53.821%
2025-11-20	12.6000	12.6000	12.6000	12.6000	-12.500%	20	81	-54.921%
2025-11-06	14.8000	14.8000	14.4000	14.4000	-4.000%	2	94	-60.556%
2025-11-05	15.0000	15.0000	15.0000	15.0000	+22.951%	3	92	-62.133%
2025-10-30	12.2000	12.2000	12.2000	12.2000	-6.298%	8	95	-53.443%
2025-10-28	13.0200	13.0200	13.0200	13.0200	-1.289%	7	95	-56.375%
2025-10-27	13.1900	13.1900	13.1900	13.1900	+14.696%	2	95	-56.937%
2025-10-14	11.5000	11.5000	11.5000	11.5000	-1.709%	1	95	-50.609%
2025-10-10	11.7000	11.7000	11.7000	11.7000	-2.500%	1	96	-51.453%
2025-10-09	12.0000	12.0000	12.0000	12.0000	+18.460%	1	96	-52.667%
2025-10-07	10.0000	10.1300	10.0000	10.1300	+26.625%	5	96	-43.929%
2025-09-11	8.7000	8.7000	8.0000	8.0000	-6.977%	21	96	-29.000%
2025-09-08	8.6000	8.6000	8.6000	8.6000	+11.688%	3	78	-33.953%
2025-08-18	7.7000	7.7000	7.6000	7.7000	+12.409%	4	78	-26.234%
2025-08-15	5.5000	6.8500	5.5000	6.8500	+42.708%	12	82	-17.080%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-4.000%	1	84	+18.333%
2025-08-06	5.0000	5.0000	5.0000	5.0000	-6.716%	6	83	+13.600%
2025-07-31	5.3600	5.3600	5.3600	5.3600	-3.423%	2	77	+5.970%
2025-07-30	5.8000	5.8000	5.5500	5.5500	-26.000%	2	79	+2.342%
2025-07-22	7.2000	7.5000	7.2000	7.5000	+19.048%	24	80	-24.267%
2025-07-16	6.3000	6.3000	6.3000	6.3000	-10.000%	8	64	-9.841%
2025-07-10	7.0000	7.0000	7.0000	7.0000	+4.167%	2	64	-18.857%
2025-07-08	6.7200	6.7200	6.7200	6.7200	-5.882%	3	66	-15.476%
2025-07-03	6.9600	7.1400	6.9000	7.1400	+12.441%	17	62	-20.448%
2025-07-02	6.0000	6.4000	6.0000	6.3500	+12.389%	9	62	-10.551%
2025-07-01	5.6500	5.6500	5.6500	5.6500	+22.826%	1	56	+0.531%
2025-06-30	4.4000	4.6000	4.4000	4.6000	-13.208%	15	56	+23.478%
2025-06-26	5.3000	5.3000	5.3000	5.3000	+20.455%	15	61	+7.170%
2025-06-24	3.4300	4.4000	3.4300	4.4000	+7.317%	3	61	+29.091%
2025-06-18	4.1000	4.1000	4.1000	4.1000	0.000%	5	59	+38.537%
2025-06-17	3.5000	4.1000	3.5000	4.1000	-9.292%	14	59	+38.537%
2025-06-03	4.5800	4.5800	4.5200	4.5200	+18.947%	10	50	+25.664%
2025-05-23	3.8000	3.8000	3.8000	3.8000	+2.703%	10	54	+49.474%
2025-05-22	3.7000	3.7000	3.7000	3.7000	-21.941%	1	54	+53.514%
2025-05-21	4.7400	4.7400	4.7400	4.7400	-8.846%	5	54	+19.831%
2025-05-20	5.2000	5.2000	5.2000	5.2000	-5.455%	1	51	+9.231%
2025-05-14	5.5000	5.5000	5.5000	5.5000	-4.679%	1	51	+3.273%
2025-05-13	5.5600	5.7700	5.5600	5.7700	+37.381%	17	51	-1.560%
2025-05-12	4.2000	4.2000	4.2000	4.2000	+10.526%	1	36	+35.238%
2025-05-09	3.8000	3.8000	3.8000	3.8000	+5.556%	2	37	+49.474%
2025-05-08	3.6000	3.6000	3.6000	3.6000	+14.286%	2	36	+57.778%
2025-05-07	3.1500	3.1500	3.1500	3.1500	-1.563%	1	36	+80.317%
2025-05-02	3.1500	3.2000	3.1000	3.2000	+12.281%	64	35	+77.500%
2025-05-01	2.8500	2.8500	2.8400	2.8500	+18.257%	6	67	+99.298%
2025-04-10	2.4100	2.4100	2.4100	2.4100	+2.553%	3	62	+135.685%
2025-04-08	2.3500	2.3500	2.3500	2.3500	-14.545%	2	63	+141.702%
2025-04-07	2.7500	2.7500	2.7500	2.7500	+2.996%	1	64	+106.545%
2025-04-04	2.7000	2.7000	2.6700	2.6700	-20.772%	4	64	+112.734%
2025-04-03	3.4700	3.4700	3.3700	3.3700	-3.714%	2	63	+68.546%
2025-03-31	3.5000	3.5000	3.5000	3.5000	-4.632%	1	61	+62.286%
2025-03-27	3.6700	3.6700	3.6700	3.6700	-8.250%	2	60	+54.768%
2025-03-26	4.0000	4.0000	4.0000	4.0000	-8.046%	1	60	+42.000%
2025-03-24	4.2500	4.3500	4.2500	4.3500	-6.452%	24	59	+30.575%
2025-03-10	4.6500	4.6500	4.6500	4.6500	+1.087%	1	50	+22.151%
2025-03-05	4.6000	4.6000	4.6000	4.6000	-6.122%	1	49	+23.478%
2025-02-27	4.9000	4.9000	4.9000	4.9000	-14.035%	2	49	+15.918%
2025-02-24	5.7000	5.7000	5.7000	5.7000	-1.042%	1	51	-0.351%
2025-02-12	5.7600	5.7600	5.7600	5.7600	+9.714%	1	51	-1.389%
2025-02-11	5.2500	5.2500	5.2500	5.2500	-7.407%	1	51	+8.190%
2025-02-10	5.6700	5.6700	5.6700	5.6700	-5.500%	10	51	+0.176%
2025-02-07	6.2000	6.2000	6.0000	6.0000	+2.916%	20	51	-5.333%
2025-02-04	5.8300	5.8300	5.8300	5.8300	-6.720%	1	41	-2.573%
2025-01-15	6.2500	6.2500	6.2500	6.2500	+5.042%	1	42	-9.120%
2025-01-14	5.9400	5.9500	5.9400	5.9500	-16.783%	2	41	-4.538%
2025-01-06	7.1500	7.1500	7.1500	7.1500	+11.719%	1	39	-20.559%
2024-11-22	6.4000	6.4000	6.4000	6.4000	-1.538%	2	38	-11.250%
2024-11-21	6.5000	6.5000	6.5000	6.5000	+3.175%	10	37	-12.615%
2024-11-20	6.3000	6.3000	6.3000	6.3000	0.000%	11	27	-9.841%
2024-11-19	6.3000	6.3000	6.3000	6.3000	-3.077%	1	16	-9.841%
2024-11-12	6.5000	6.5000	6.5000	6.5000	-8.451%	1	15	-12.615%
2024-11-08	7.1000	7.1000	7.1000	7.1000	-29.000%	2	14	-20.000%
2024-11-05	10.0900	10.0900	10.0000	10.0000	-7.322%	2	13	-43.200%
2024-11-04	10.7900	10.7900	10.7900	10.7900	+16.022%	1	14	-47.359%
2024-10-31	9.3000	9.3000	9.3000	9.3000	-4.124%	7	13	-38.925%
2024-10-28	10.0000	10.0000	9.7000	9.7000	+10.857%	2	13	-41.443%
2024-10-25	8.7500	8.7500	8.7500	8.7500	+6.061%	2	11	-35.086%
2024-10-15	8.3000	8.3000	8.2000	8.2500	-4.514%	7	11	-31.152%
2024-10-11	8.6300	8.6400	8.6300	8.6400	-26.780%	4	4	-34.259%
2024-09-27	11.8000	11.8000	11.8000	11.8000	+9.057%	2	2	-51.864%
2024-09-19	10.8200	10.8200	10.8200	10.8200	0.000%	1	1	-47.505%