Dark

TAN20270115C50
TAN Jan 15 2027 50.00 Call (TAN270115C00050000)
option OPRA

EOD

Oct 1, 2026

1.55-13.889%(-0.25)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.6200	1.5000	1.5500	-13.889%	64	368	0.000%
2026-09-30	1.8000	1.8000	1.8000	1.8000	-2.703%	2	311	-13.889%
2026-09-29	1.5700	1.8500	1.5700	1.8500	+2.210%	12	309	-16.216%
2026-09-24	1.6500	1.9000	1.6000	1.8100	-32.963%	15	302	-14.365%
2026-09-22	2.8800	2.8800	2.7000	2.7000	-3.571%	6	301	-42.593%
2026-09-21	2.9000	2.9000	2.8000	2.8000	+8.108%	2	298	-44.643%
2026-09-18	2.8400	2.8400	2.5900	2.5900	-10.690%	3	296	-40.154%
2026-09-17	2.8000	2.9000	2.7600	2.9000	+45.729%	8	294	-46.552%
2026-09-16	2.0400	2.0400	1.9900	1.9900	-21.032%	9	289	-22.111%
2026-09-15	2.5000	2.5200	2.4500	2.5200	-19.489%	12	290	-38.492%
2026-09-14	3.0000	3.1300	3.0000	3.1300	-13.774%	6	280	-50.479%
2026-09-09	4.1800	4.1800	3.6300	3.6300	-21.598%	15	282	-57.300%
2026-09-08	4.4400	4.6700	4.4400	4.6300	+15.750%	12	285	-66.523%
2026-09-04	4.0000	4.0000	4.0000	4.0000	+13.636%	1	291	-61.250%
2026-09-03	3.5200	3.5200	3.5200	3.5200	-4.865%	10	291	-55.966%
2026-09-02	3.3400	3.7000	3.3400	3.7000	+4.225%	10	295	-58.108%
2026-09-01	4.0000	5.2000	3.5500	3.5500	-11.250%	33	316	-56.338%
2026-08-31	4.1000	4.1000	4.0000	4.0000	-9.297%	2	284	-61.250%
2026-08-28	4.9000	5.2000	4.3000	4.4100	-11.800%	31	282	-64.853%
2026-08-27	5.0000	5.1700	5.0000	5.0000	+11.111%	11	257	-69.000%
2026-08-26	4.7500	4.7500	4.4000	4.5000	-5.263%	30	246	-65.556%
2026-08-25	4.6600	5.5000	4.6500	4.7500	+6.027%	28	254	-67.368%
2026-08-24	4.4000	4.4900	4.3800	4.4800	-25.333%	44	229	-65.402%
2026-08-17	6.0000	6.0000	6.0000	6.0000	-22.078%	30	224	-74.167%
2026-08-11	7.7900	7.7900	7.7000	7.7000	-5.521%	5	254	-79.870%
2026-08-07	8.5000	8.5000	7.8900	8.1500	+18.116%	8	254	-80.982%
2026-08-05	7.4000	7.4000	6.8200	6.9000	+13.115%	151	251	-77.536%
2026-07-31	6.1000	6.1000	6.1000	6.1000	-1.613%	5	170	-74.590%
2026-07-30	6.2000	6.2000	6.2000	6.2000	-32.535%	1	165	-75.000%
2026-07-22	9.0500	9.1900	9.0500	9.1900	-0.109%	2	164	-83.134%
2026-07-17	9.2000	9.2000	9.2000	9.2000	+3.255%	2	165	-83.152%
2026-07-08	8.9100	8.9100	8.9100	8.9100	-27.561%	1	165	-82.604%
2026-07-06	12.3000	12.3000	12.3000	12.3000	+1.990%	1	166	-87.398%
2026-06-25	12.0000	12.0600	12.0000	12.0600	-16.075%	3	166	-87.148%
2026-06-18	14.3700	14.3700	14.3700	14.3700	-3.232%	4	164	-89.214%
2026-06-16	14.8000	14.9000	14.8000	14.8500	-2.303%	4	164	-89.562%
2026-06-09	15.2000	15.2000	15.2000	15.2000	-12.139%	1	162	-89.803%
2026-06-05	17.3000	17.3000	17.3000	17.3000	-34.221%	4	162	-91.040%
2026-05-29	26.3000	26.3000	26.3000	26.3000	+7.041%	2	166	-94.106%
2026-05-28	24.5700	24.5700	24.5700	24.5700	+64.899%	5	171	-93.691%
2026-05-19	14.9000	14.9000	14.9000	14.9000	-6.875%	1	173	-89.597%
2026-05-18	16.0000	16.0000	16.0000	16.0000	0.000%	1	173	-90.313%
2026-05-15	16.0000	16.0000	16.0000	16.0000	-6.977%	1	173	-90.313%
2026-05-13	17.4000	17.4000	17.2000	17.2000	+17.970%	39	172	-90.988%
2026-05-12	14.5000	14.6500	14.5000	14.5800	-2.800%	4	140	-89.369%
2026-05-08	14.7000	15.0000	14.7000	15.0000	+11.111%	3	140	-89.667%
2026-05-07	14.9800	14.9800	13.5000	13.5000	-6.897%	5	138	-88.519%
2026-05-05	13.1000	14.5000	13.1000	14.5000	+14.897%	16	143	-89.310%
2026-05-04	12.8500	12.9500	12.6200	12.6200	-6.449%	8	141	-87.718%
2026-05-01	13.4500	13.7000	13.3200	13.4900	+12.136%	104	178	-88.510%
2026-04-30	11.9400	12.0300	11.9400	12.0300	+8.086%	2	178	-87.116%
2026-04-29	11.0000	11.1300	11.0000	11.1300	-8.395%	7	179	-86.074%
2026-04-28	12.0500	12.1500	12.0500	12.1500	-4.855%	2	177	-87.243%
2026-04-27	12.7700	12.7700	12.7700	12.7700	+11.043%	1	177	-87.862%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+9.524%	1	176	-86.522%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+4.686%	1	175	-85.238%
2026-04-17	9.6000	10.0300	9.6000	10.0300	-1.667%	16	176	-84.546%
2026-04-15	10.4200	10.4200	10.2000	10.2000	-15.702%	13	176	-84.804%
2026-03-25	12.1000	12.1000	12.1000	12.1000	+8.618%	2	165	-87.190%
2026-03-20	11.1400	11.1400	11.1400	11.1400	-9.431%	1	163	-86.086%
2026-03-18	12.3000	12.3000	12.3000	12.3000	+5.943%	1	163	-87.398%
2026-03-16	11.9000	11.9000	11.6100	11.6100	+12.174%	5	162	-86.649%
2026-03-12	10.3500	10.3500	10.3500	10.3500	+1.970%	1	158	-85.024%
2026-03-10	9.9500	10.1500	9.9500	10.1500	+18.992%	11	158	-84.729%
2026-03-09	8.5300	8.5300	8.5300	8.5300	-12.959%	2	157	-81.829%
2026-03-03	9.9300	9.9300	9.8000	9.8000	-14.410%	4	158	-84.184%
2026-03-02	11.2000	11.4500	11.2000	11.4500	-7.661%	5	162	-86.463%
2026-02-26	13.0000	13.0000	12.4000	12.4000	-11.429%	4	161	-87.500%
2026-02-25	14.6700	14.6700	14.0000	14.0000	+4.712%	48	157	-88.929%
2026-02-19	13.5000	13.5000	13.3700	13.3700	-10.268%	2	157	-88.407%
2026-02-18	14.9000	14.9000	14.9000	14.9000	+13.740%	1	157	-89.597%
2026-02-10	13.1000	13.1000	13.1000	13.1000	-12.667%	1	156	-88.168%
2026-02-09	15.0000	15.0000	15.0000	15.0000	+32.743%	3	157	-89.667%
2026-02-05	11.3000	11.3000	11.3000	11.3000	-9.600%	2	154	-86.283%
2026-02-04	13.0500	13.4000	11.1000	12.5000	+20.192%	38	154	-87.600%
2026-02-03	11.5000	11.5000	10.4000	10.4000	+8.221%	2	125	-85.096%
2026-02-02	7.4000	9.6100	7.4000	9.6100	-7.596%	13	125	-83.871%
2026-01-30	11.4000	11.5000	10.2000	10.4000	-7.965%	13	135	-85.096%
2026-01-29	11.3000	11.3000	11.3000	11.3000	-13.077%	1	128	-86.283%
2026-01-28	13.0000	13.0000	13.0000	13.0000	+18.182%	1	127	-88.077%
2026-01-23	11.7000	11.7000	11.0000	11.0000	+15.789%	2	126	-85.909%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+5.556%	1	125	-83.684%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-3.743%	2	124	-82.778%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+16.875%	1	123	-83.422%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-10.714%	1	123	-80.625%
2026-01-12	8.9600	8.9600	8.9600	8.9600	+6.287%	2	122	-82.701%
2026-01-08	8.2300	8.4300	8.2300	8.4300	+5.375%	29	122	-81.613%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-5.882%	1	93	-80.625%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+1.675%	2	93	-81.765%
2025-12-26	8.3600	8.3600	8.3600	8.3600	+4.239%	10	93	-81.459%
2025-12-12	8.0200	8.0200	8.0200	8.0200	+10.773%	2	84	-80.673%
2025-12-10	7.2400	7.2400	7.2400	7.2400	+3.429%	1	82	-78.591%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-3.581%	53	82	-77.857%
2025-12-05	7.2600	7.2600	7.2600	7.2600	-11.029%	1	100	-78.650%
2025-11-28	8.1600	8.1600	8.1600	8.1600	+21.068%	14	99	-81.005%
2025-11-24	6.7400	6.7400	6.7400	6.7400	-29.053%	1	100	-77.003%
2025-11-12	10.5200	10.5200	9.5000	9.5000	-11.215%	64	99	-83.684%
2025-11-10	9.9900	10.7000	9.9900	10.7000	+18.889%	15	116	-85.514%
2025-11-07	8.0600	9.0000	8.0600	9.0000	-6.445%	17	120	-82.778%
2025-11-06	9.4400	9.6200	9.4400	9.6200	+13.176%	3	108	-83.888%
2025-11-03	8.5000	8.5000	8.5000	8.5000	+25.000%	2	108	-81.765%
2025-10-30	6.7400	6.8000	6.7400	6.8000	-15.000%	3	108	-77.206%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-5.882%	3	106	-80.625%
2025-10-23	8.5000	8.5000	8.5000	8.5000	+36.437%	2	106	-81.765%
2025-10-22	6.2300	6.2300	6.2300	6.2300	-5.606%	2	104	-75.120%
2025-10-13	6.6000	6.6000	6.6000	6.6000	+5.263%	2	103	-76.515%
2025-10-06	6.2700	6.2700	6.2700	6.2700	+1.129%	1	101	-75.279%
2025-10-03	6.2000	6.2000	6.2000	6.2000	+3.333%	1	101	-75.000%
2025-10-02	6.0000	6.0000	6.0000	6.0000	+13.208%	15	100	-74.167%
2025-09-26	5.3000	5.3000	5.3000	5.3000	+17.517%	1	114	-70.755%
2025-09-19	4.5100	4.5100	4.5100	4.5100	+2.500%	1	114	-65.632%
2025-09-04	4.6500	4.6500	4.4000	4.4000	+12.821%	30	114	-64.773%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+8.333%	2	113	-60.256%
2025-08-21	3.5100	3.6000	3.5100	3.6000	-6.977%	33	111	-56.944%
2025-08-20	3.7900	3.8700	3.7900	3.8700	+1.044%	2	114	-59.948%
2025-08-19	3.8300	3.8300	3.8300	3.8300	-1.795%	1	115	-59.530%
2025-08-15	2.4000	3.9000	2.4000	3.9000	+50.000%	7	116	-60.256%
2025-07-31	2.5500	2.6000	2.5500	2.6000	-13.333%	2	113	-40.385%
2025-07-30	3.0000	3.0000	3.0000	3.0000	-7.121%	1	112	-48.333%
2025-07-18	3.2000	3.2300	3.2000	3.2300	-10.278%	2	111	-52.012%
2025-07-08	3.6000	3.6000	3.6000	3.6000	-15.294%	1	113	-56.944%
2025-07-07	4.2500	4.2500	4.2500	4.2500	+30.769%	2	113	-63.529%
2025-07-02	3.2500	3.2500	3.2500	3.2500	+10.544%	2	113	-52.308%
2025-06-16	3.0000	3.0000	2.9400	2.9400	-2.000%	53	118	-47.279%
2025-05-15	3.0000	3.0000	3.0000	3.0000	+71.429%	4	68	-48.333%
2025-05-08	1.7500	1.7500	1.7500	1.7500	+9.375%	15	68	-11.429%
2025-05-06	1.6000	1.6000	1.6000	1.6000	+6.667%	1	68	-3.125%
2025-04-30	1.5000	1.5000	1.5000	1.5000	-6.250%	1	68	+3.333%
2025-04-22	1.5300	1.6000	1.5300	1.6000	-11.111%	2	69	-3.125%
2025-04-03	1.8300	1.8300	1.8000	1.8000	-10.000%	4	68	-13.889%
2025-04-02	2.0000	2.0000	2.0000	2.0000	-6.103%	1	68	-22.500%
2025-03-06	2.1300	2.1300	2.1300	2.1300	-9.362%	1	68	-27.230%
2025-03-05	2.5500	2.5500	2.3500	2.3500	-2.083%	2	68	-34.043%
2025-03-03	2.4000	2.4000	2.4000	2.4000	-36.842%	2	69	-35.417%
2025-02-18	3.5200	3.8000	3.5200	3.8000	+4.110%	2	69	-59.211%
2025-02-14	3.6500	3.6500	3.6500	3.6500	+0.829%	2	70	-57.534%
2025-02-12	3.6200	3.6200	3.6200	3.6200	+39.231%	1	70	-57.182%
2025-02-04	2.6000	2.6000	2.6000	2.6000	-20.000%	5	69	-40.385%
2025-01-23	3.2500	3.2500	3.2500	3.2500	-1.515%	2	66	-52.308%
2025-01-13	3.3000	3.3000	3.3000	3.3000	-0.602%	1	66	-53.030%
2025-01-10	3.3200	3.3200	3.3200	3.3200	-19.024%	2	66	-53.313%
2025-01-08	4.1000	4.1000	4.1000	4.1000	-10.088%	1	65	-62.195%
2025-01-07	4.5600	4.5600	4.5600	4.5600	+37.764%	1	65	-66.009%
2024-12-31	3.3100	3.3100	3.3100	3.3100	-22.118%	1	63	-53.172%
2024-12-12	4.2500	4.2500	4.2500	4.2500	-5.556%	1	63	-63.529%
2024-11-25	4.5000	4.5000	4.5000	4.5000	+11.940%	1	64	-65.556%
2024-11-21	4.0800	4.0800	4.0200	4.0200	-8.636%	2	61	-61.443%
2024-11-08	4.4000	4.4000	4.4000	4.4000	-12.871%	4	61	-64.773%
2024-11-07	5.0500	5.0500	5.0500	5.0500	+11.973%	1	59	-69.307%
2024-11-06	4.7200	4.7200	4.5100	4.5100	-36.389%	2	59	-65.632%
2024-11-04	7.0900	7.0900	7.0900	7.0900	+20.169%	1	57	-78.138%
2024-10-31	6.1000	6.1000	5.9000	5.9000	+9.259%	10	57	-73.729%
2024-10-29	5.4000	5.4000	5.4000	5.4000	+1.887%	1	57	-71.296%
2024-10-23	5.3000	5.3000	5.3000	5.3000	+12.527%	1	56	-70.755%
2024-10-21	4.7800	4.7800	4.7100	4.7100	-5.040%	2	55	-67.091%
2024-10-18	4.9600	4.9600	4.9600	4.9600	+3.333%	2	53	-68.750%
2024-10-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	52	-67.708%
2024-10-15	5.2600	5.2600	5.0000	5.0000	-12.281%	11	51	-69.000%
2024-10-10	5.7000	5.7000	5.7000	5.7000	-12.977%	1	43	-72.807%
2024-09-23	6.4000	6.5500	6.4000	6.5500	+5.645%	5	43	-76.336%
2024-09-20	6.2000	6.2000	6.2000	6.2000	-6.486%	2	42	-75.000%
2024-09-19	7.1000	7.1000	6.6300	6.6300	-2.500%	41	42	-76.621%
2024-09-17	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-77.206%