Dark

TAN20270115C45
TAN Jan 15 2027 45.00 Call (TAN270115C00045000)
option OPRA

EOD

Oct 1, 2026

3.00-16.667%(-0.60)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1000	3.1000	2.9700	3.0000	-16.667%	97	569	0.000%
2026-09-30	3.7000	3.7000	3.6000	3.6000	+20.000%	7	570	-16.667%
2026-09-28	3.4000	3.5300	3.0000	3.0000	-16.667%	9	570	0.000%
2026-09-25	3.5000	3.6000	3.5000	3.6000	+5.882%	6	566	-16.667%
2026-09-24	3.7600	3.7600	3.1000	3.4000	-19.048%	25	563	-11.765%
2026-09-23	4.4000	4.4000	4.2000	4.2000	-14.286%	4	556	-28.571%
2026-09-22	4.9000	4.9000	4.9000	4.9000	-2.000%	3	556	-38.776%
2026-09-17	4.7700	5.0000	4.7700	5.0000	+28.205%	2	553	-40.000%
2026-09-16	4.5000	4.5000	3.9000	3.9000	-32.759%	16	554	-23.077%
2026-09-03	5.8000	5.8000	5.8000	5.8000	0.000%	10	542	-48.276%
2026-09-02	5.8000	5.8000	5.8000	5.8000	-7.051%	3	542	-48.276%
2026-08-31	6.2400	6.2400	6.2400	6.2400	-32.174%	4	542	-51.923%
2026-08-28	9.3000	9.3000	7.6200	9.2000	-5.641%	4	546	-67.391%
2026-08-03	9.7500	9.7500	9.7500	9.7500	-4.878%	1	545	-69.231%
2026-07-27	10.2500	10.2500	10.2500	10.2500	-18.000%	3	548	-70.732%
2026-07-22	12.5000	12.5000	12.5000	12.5000	-4.943%	1	546	-76.000%
2026-07-14	13.1500	13.1500	13.1500	13.1500	-20.303%	1	546	-77.186%
2026-07-01	16.5000	16.5000	16.5000	16.5000	-22.353%	1	546	-81.818%
2026-06-05	21.2500	21.2500	21.2500	21.2500	-29.636%	1	547	-85.882%
2026-05-29	30.2000	30.2000	30.2000	30.2000	+41.784%	1	547	-90.066%
2026-05-13	21.3000	21.3000	21.3000	21.3000	+0.472%	7	548	-85.915%
2026-05-11	20.7000	21.2000	20.7000	21.2000	+17.127%	4	548	-85.849%
2026-05-05	17.1000	18.1000	17.1000	18.1000	+10.097%	36	551	-83.425%
2026-05-04	16.4400	16.4400	16.4400	16.4400	-4.971%	1	587	-81.752%
2026-05-01	17.0000	17.3800	17.0000	17.3000	+12.119%	45	589	-82.659%
2026-04-30	15.2500	15.4300	15.2500	15.4300	+8.053%	4	589	-80.557%
2026-04-29	14.2900	14.2900	14.2800	14.2800	-13.455%	2	589	-78.992%
2026-04-27	16.5000	16.5000	16.5000	16.5000	+10.000%	1	589	-81.818%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+11.111%	1	590	-80.000%
2026-04-10	13.5000	13.5000	13.5000	13.5000	+1.657%	1	590	-77.778%
2026-04-02	13.2800	13.2800	13.2800	13.2800	+2.946%	1	592	-77.410%
2026-03-05	12.9000	12.9000	12.9000	12.9000	-14.000%	1	592	-76.744%
2026-03-02	15.0000	15.0000	15.0000	15.0000	-19.657%	1	592	-80.000%
2026-02-24	18.6700	18.6700	18.6700	18.6700	+13.152%	1	591	-83.931%
2026-02-09	16.5000	16.5000	16.5000	16.5000	+7.773%	1	590	-81.818%
2026-02-05	15.3100	15.3100	15.3100	15.3100	+9.357%	4	591	-80.405%
2026-02-03	14.0000	14.0000	14.0000	14.0000	-4.697%	3	591	-78.571%
2026-01-23	14.6900	14.6900	14.6900	14.6900	+6.526%	7	588	-79.578%
2026-01-22	13.7900	13.7900	13.7900	13.7900	+24.796%	4	584	-78.245%
2025-12-26	11.0500	11.0500	11.0500	11.0500	+5.238%	5	582	-72.851%
2025-12-24	10.5000	10.5000	10.5000	10.5000	-4.545%	5	582	-71.429%
2025-12-23	11.0000	11.0000	11.0000	11.0000	0.000%	10	582	-72.727%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+4.563%	1	572	-72.727%
2025-12-10	10.5200	10.5200	10.5200	10.5200	+0.190%	2	572	-71.483%
2025-11-28	10.5000	10.5000	10.5000	10.5000	+22.093%	1	571	-71.429%
2025-11-21	8.6000	8.6000	8.6000	8.6000	-33.178%	5	571	-65.116%
2025-11-11	12.8700	12.8700	12.8700	12.8700	-3.233%	50	566	-76.690%
2025-11-10	13.3000	13.3000	13.3000	13.3000	+40.000%	1	566	-77.444%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-12.037%	1	566	-68.421%
2025-11-03	10.8000	10.8000	10.8000	10.8000	+25.581%	21	588	-72.222%
2025-10-30	8.6000	8.6000	8.6000	8.6000	-7.527%	11	588	-65.116%
2025-10-28	9.3000	9.3000	9.3000	9.3000	-10.145%	5	599	-67.742%
2025-10-27	10.3500	10.3500	10.3500	10.3500	+6.701%	5	599	-71.014%
2025-10-24	9.5000	9.7000	9.5000	9.7000	+15.476%	13	599	-69.072%
2025-10-22	8.4000	8.4000	8.4000	8.4000	-10.638%	1	599	-64.286%
2025-10-17	9.4000	9.4000	9.4000	9.4000	-6.000%	1	599	-68.085%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+6.383%	1	599	-70.000%
2025-10-14	9.4000	9.4000	9.4000	9.4000	+10.588%	2	599	-68.085%
2025-10-13	8.6500	8.6500	8.5000	8.5000	+1.432%	19	599	-64.706%
2025-10-06	8.5000	8.5000	8.3800	8.3800	+4.750%	7	592	-64.200%
2025-10-03	8.0100	8.2000	8.0000	8.0000	-2.439%	12	591	-62.500%
2025-10-02	8.2000	8.2000	8.2000	8.2000	+30.159%	4	591	-63.415%
2025-09-25	6.3000	6.3000	6.3000	6.3000	-7.353%	5	591	-52.381%
2025-09-24	6.8000	6.8000	6.8000	6.8000	-9.333%	1	591	-55.882%
2025-09-15	7.5000	7.5000	7.5000	7.5000	+2.740%	3	591	-60.000%
2025-09-05	6.6200	7.3000	6.6200	7.3000	+21.667%	37	588	-58.904%
2025-08-28	6.0000	6.0000	6.0000	6.0000	+5.263%	35	588	-50.000%
2025-08-19	5.7000	5.7000	5.7000	5.7000	+3.636%	8	587	-47.368%
2025-08-18	5.5000	5.5000	5.5000	5.5000	+52.778%	8	587	-45.455%
2025-08-15	3.6000	3.6000	3.6000	3.6000	+30.909%	1	587	-16.667%
2025-07-31	3.5000	3.5000	2.7500	2.7500	-50.000%	15	588	+9.091%
2025-07-22	4.9000	5.5000	4.9000	5.5000	+19.565%	11	602	-45.455%
2025-07-18	4.6000	4.6000	4.6000	4.6000	+21.053%	4	597	-34.783%
2025-07-14	4.8000	4.8000	3.8000	3.8000	-24.000%	12	597	-21.053%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+47.059%	1	608	-40.000%
2025-06-26	3.4000	3.4000	3.4000	3.4000	+9.677%	1	608	-11.765%
2025-06-20	3.2000	3.2000	3.1000	3.1000	-3.125%	104	609	-3.226%
2025-06-18	3.4000	3.4000	3.2000	3.2000	+4.918%	149	409	-6.250%
2025-06-17	3.3800	3.4000	3.0500	3.0500	+10.909%	420	409	-1.639%
2025-05-23	2.7500	2.7500	2.7500	2.7500	+13.636%	20	30	+9.091%
2025-05-22	2.4200	2.4200	2.4200	2.4200	-6.923%	13	30	+23.967%
2025-03-28	2.6000	2.6000	2.6000	2.6000	-11.864%	2	31	+15.385%
2025-03-27	2.9500	2.9500	2.9500	2.9500	-7.233%	1	31	+1.695%
2025-03-26	3.1800	3.1800	3.1800	3.1800	+6.000%	1	31	-5.660%
2025-03-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	33	0.000%
2025-03-03	3.0000	3.0000	3.0000	3.0000	-41.176%	1	33	0.000%
2025-02-19	5.1000	5.1000	5.1000	5.1000	+20.283%	1	34	-41.176%
2025-02-03	4.2400	4.2400	4.2400	4.2400	-1.624%	2	33	-29.245%
2025-01-29	4.3100	4.3100	4.3100	4.3100	-21.636%	1	33	-30.394%
2024-11-26	5.5000	5.5000	5.5000	5.5000	+10.000%	1	32	-45.455%
2024-11-22	4.9000	5.0000	4.9000	5.0000	-13.793%	6	32	-40.000%
2024-11-06	5.8000	5.8000	5.8000	5.8000	-21.088%	2	29	-48.276%
2024-10-31	7.3500	7.3500	7.3500	7.3500	+16.667%	12	27	-59.184%
2024-10-18	6.3000	6.3000	6.3000	6.3000	-1.563%	2	27	-52.381%
2024-10-15	6.6000	6.6000	6.4000	6.4000	-26.857%	12	26	-53.125%
2024-09-19	8.7500	8.7500	8.7500	8.7500	+4.790%	12	14	-65.714%
2024-09-17	8.3500	8.3500	8.3500	8.3500	0.000%	2	2	-64.072%