Dark

TAN20270115C55
TAN Jan 15 2027 55.00 Call (TAN270115C00055000)
option OPRA

EOD

Oct 1, 2026

0.7500-6.250%(-0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8300	0.8300	0.7500	0.7500	-6.250%	20	964	0.000%
2026-09-30	0.9200	0.9200	0.8000	0.8000	+14.286%	2	961	-6.250%
2026-09-29	0.7000	0.7000	0.7000	0.7000	-26.316%	1	960	+7.143%
2026-09-25	1.0000	1.0000	0.9500	0.9500	+4.396%	2	960	-21.053%
2026-09-24	0.9700	0.9700	0.8000	0.9100	-37.671%	13	961	-17.582%
2026-09-21	1.4600	1.4600	1.4600	1.4600	+0.690%	1	955	-48.630%
2026-09-15	1.4500	1.4500	1.4500	1.4500	-13.174%	1	954	-48.276%
2026-09-14	1.7300	1.7300	1.3500	1.6700	-24.091%	6	954	-55.090%
2026-09-09	2.4800	2.4800	2.2000	2.2000	-18.519%	6	953	-65.909%
2026-09-08	2.6000	2.7500	2.5500	2.7000	+35.000%	28	952	-72.222%
2026-09-03	1.9700	2.0000	1.9700	2.0000	-2.439%	11	952	-62.500%
2026-09-02	2.0100	2.1000	2.0000	2.0500	-0.485%	19	944	-63.415%
2026-09-01	2.1000	2.1000	1.9100	2.0600	-16.260%	134	926	-63.592%
2026-08-31	2.4000	2.4600	2.4000	2.4600	-23.125%	2	955	-69.512%
2026-08-27	3.2000	3.2000	3.2000	3.2000	+20.755%	1	954	-76.563%
2026-08-26	2.6500	2.6500	2.6500	2.6500	-7.343%	1	955	-71.698%
2026-08-24	2.6500	2.8600	2.6500	2.8600	-7.742%	30	954	-73.776%
2026-08-21	3.4300	3.4300	3.1000	3.1000	-13.889%	6	949	-75.806%
2026-08-20	3.7000	3.7000	3.5000	3.6000	-4.000%	42	989	-79.167%
2026-08-19	3.6000	3.7500	3.6000	3.7500	-31.818%	8	951	-80.000%
2026-08-12	5.4700	5.5400	5.2700	5.5000	-1.961%	166	947	-86.364%
2026-08-07	5.7900	5.7900	5.6100	5.6100	+13.333%	6	858	-86.631%
2026-08-06	4.9500	4.9500	4.9500	4.9500	+3.125%	1	859	-84.848%
2026-08-05	5.0100	5.0100	4.7100	4.8000	-17.241%	498	858	-84.375%
2026-08-04	5.4500	5.8000	5.4000	5.8000	+24.464%	17	387	-87.069%
2026-08-03	4.3400	4.6600	4.3400	4.6600	+9.647%	2	392	-83.906%
2026-07-30	4.2100	4.2500	4.0000	4.2500	+3.659%	22	408	-82.353%
2026-07-28	4.0000	4.1000	3.8000	4.1000	-18.000%	9	415	-81.707%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-1.961%	2	423	-85.000%
2026-07-24	5.3000	5.3000	5.0000	5.1000	-15.000%	10	423	-85.294%
2026-07-23	6.4000	6.4000	6.0000	6.0000	-4.762%	20	429	-87.500%
2026-07-21	6.3000	6.3000	6.3000	6.3000	-7.353%	24	415	-88.095%
2026-07-16	7.5000	7.5000	6.8000	6.8000	+28.302%	8	422	-88.971%
2026-07-13	6.9000	6.9000	5.3000	5.3000	-29.333%	12	414	-85.849%
2026-07-09	7.5000	7.5000	7.5000	7.5000	+10.294%	2	408	-90.000%
2026-07-08	6.8500	6.8500	6.8000	6.8000	-9.333%	2	407	-88.971%
2026-07-07	7.1000	7.5000	7.1000	7.5000	-6.250%	2	481	-90.000%
2026-07-02	9.8000	9.8000	7.9000	8.0000	-21.569%	199	459	-90.625%
2026-06-30	10.2000	10.2000	10.2000	10.2000	+7.368%	100	459	-92.647%
2026-06-29	8.6000	9.5000	8.3500	9.5000	+7.955%	12	359	-92.105%
2026-06-26	8.8000	9.0000	8.8000	8.8000	-8.333%	6	354	-91.477%
2026-06-25	9.0000	10.0000	9.0000	9.6000	-4.382%	6	354	-92.188%
2026-06-24	10.1000	10.1000	10.0400	10.0400	-2.524%	6	356	-92.530%
2026-06-23	10.5000	10.6000	10.3000	10.3000	-10.435%	18	358	-92.718%
2026-06-18	11.5000	11.5000	11.5000	11.5000	-2.954%	10	341	-93.478%
2026-06-16	11.7000	11.8500	11.7000	11.8500	+9.722%	2	341	-93.671%
2026-06-10	10.8000	10.8000	10.8000	10.8000	+4.854%	2	341	-93.056%
2026-06-09	13.0000	13.0000	10.3000	10.3000	-26.429%	78	339	-92.718%
2026-06-08	14.0000	14.0000	14.0000	14.0000	-6.667%	1	417	-94.643%
2026-06-05	15.0000	15.0000	15.0000	15.0000	-24.089%	15	416	-95.000%
2026-06-01	19.7600	19.7600	19.7600	19.7600	-13.485%	1	421	-96.204%
2026-05-29	22.8400	22.8400	22.8400	22.8400	+28.315%	3	422	-96.716%
2026-05-26	17.0000	17.8000	17.0000	17.8000	+19.543%	3	423	-95.787%
2026-05-22	14.6600	14.8900	14.6600	14.8900	+12.547%	5	425	-94.963%
2026-05-21	13.2300	13.2300	13.2300	13.2300	+20.273%	3	430	-94.331%
2026-05-19	11.0000	11.0000	11.0000	11.0000	-10.787%	2	430	-93.182%
2026-05-18	12.3300	12.3300	12.3300	12.3300	-16.122%	1	428	-93.917%
2026-05-15	14.1000	14.7000	14.1000	14.7000	+5.755%	2	428	-94.898%
2026-05-13	13.5000	13.9000	13.5000	13.9000	+16.807%	3	432	-94.604%
2026-05-08	11.5000	12.0000	11.5000	11.9000	+11.215%	46	442	-93.697%
2026-05-06	10.8400	10.8400	10.7000	10.7000	+8.961%	3	454	-92.991%
2026-05-01	9.8200	9.8200	9.8200	9.8200	+1.762%	1	454	-92.363%
2026-04-30	9.7000	9.7000	9.6500	9.6500	+19.136%	2	454	-92.228%
2026-04-29	8.1000	8.1000	8.1000	8.1000	-13.830%	1	453	-90.741%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-3.093%	10	454	-92.021%
2026-04-27	9.9200	9.9200	9.6000	9.7000	+4.301%	21	454	-92.268%
2026-04-24	9.3000	9.3000	9.3000	9.3000	+22.368%	1	463	-91.935%
2026-04-21	7.6000	7.6000	7.6000	7.6000	+8.571%	10	463	-90.132%
2026-04-17	7.3000	7.4400	7.0000	7.0000	-6.667%	80	463	-89.286%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+11.111%	150	385	-90.000%
2026-04-14	7.3500	7.3500	6.7500	6.7500	-10.000%	7	252	-88.889%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-2.597%	1	261	-90.000%
2026-04-09	7.9000	7.9000	7.6000	7.7000	+4.054%	6	260	-90.260%
2026-04-08	7.4000	7.4000	7.4000	7.4000	+4.225%	1	259	-89.865%
2026-04-06	7.3000	7.3000	7.1000	7.1000	-8.974%	11	259	-89.437%
2026-04-02	7.8000	7.8000	7.8000	7.8000	+4.000%	1	259	-90.385%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+4.167%	20	259	-90.000%
2026-03-30	7.2000	7.2000	7.2000	7.2000	-10.000%	10	244	-89.583%
2026-03-27	8.0000	8.0000	8.0000	8.0000	-3.265%	1	244	-90.625%
2026-03-24	7.6000	8.5600	7.6000	8.2700	+3.375%	16	243	-90.931%
2026-03-23	8.5600	8.5600	8.0000	8.0000	-7.514%	25	228	-90.625%
2026-03-19	8.6500	8.6500	8.6500	8.6500	-6.989%	10	214	-91.329%
2026-03-18	9.6000	9.6000	9.3000	9.3000	+54.485%	11	204	-91.935%
2026-03-09	6.8100	6.8100	6.0200	6.0200	-14.000%	2	202	-87.542%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-4.110%	3	202	-89.286%
2026-03-05	7.7700	7.7700	7.3000	7.3000	-7.945%	2	205	-89.726%
2026-02-27	8.4300	8.5500	7.9300	7.9300	-15.638%	7	204	-90.542%
2026-02-26	9.4000	9.4000	9.4000	9.4000	-9.441%	1	206	-92.021%
2026-02-19	10.3800	10.3800	10.3800	10.3800	-0.575%	2	206	-92.775%
2026-02-17	10.4400	10.4400	10.4400	10.4400	+3.366%	1	205	-92.816%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+2.956%	1	204	-92.574%
2026-02-06	9.2000	9.8100	9.2000	9.8100	-4.293%	7	204	-92.355%
2026-02-04	10.2200	10.4000	10.0000	10.2500	+23.494%	55	200	-92.683%
2026-02-03	8.0000	8.3000	8.0000	8.3000	+3.750%	2	224	-90.964%
2026-01-30	9.8000	9.8000	8.0000	8.0000	-4.762%	4	225	-90.625%
2026-01-29	8.7000	9.0000	8.0000	8.4000	-11.579%	18	222	-91.071%
2026-01-28	10.1000	10.1000	9.5000	9.5000	+3.261%	43	211	-92.105%
2026-01-27	10.0000	10.0000	9.2000	9.2000	-2.128%	6	169	-91.848%
2026-01-26	9.4000	9.4000	9.4000	9.4000	+17.500%	3	163	-92.021%
2026-01-22	7.5000	8.0000	7.5000	8.0000	+25.000%	5	163	-90.625%
2026-01-20	6.9000	6.9000	6.4000	6.4000	-20.988%	2	159	-88.281%
2026-01-14	8.1000	8.1000	8.1000	8.1000	+17.391%	1	157	-90.741%
2026-01-06	6.9000	6.9000	6.9000	6.9000	+3.759%	1	156	-89.130%
2026-01-05	6.5000	6.6500	6.1000	6.6500	+9.016%	13	155	-88.722%
2025-12-30	6.3600	6.7000	6.1000	6.1000	-6.009%	12	143	-87.705%
2025-12-29	6.4900	6.4900	6.4900	6.4900	+6.743%	10	132	-88.444%
2025-12-12	6.0800	6.0800	6.0800	6.0800	+12.177%	2	122	-87.664%
2025-12-08	5.4200	5.4200	5.4200	5.4200	-1.455%	50	120	-86.162%
2025-12-05	5.7000	5.7000	5.5000	5.5000	+5.769%	11	145	-86.364%
2025-12-03	5.2000	5.2000	5.2000	5.2000	-20.000%	10	154	-85.577%
2025-12-01	6.5000	6.5000	6.5000	6.5000	0.000%	1	154	-88.462%
2025-11-28	6.5000	6.5000	6.5000	6.5000	+2.524%	3	153	-88.462%
2025-11-17	7.0100	7.0100	6.2700	6.3400	-6.765%	55	150	-88.170%
2025-11-14	6.6500	6.8000	6.6500	6.8000	-11.688%	117	184	-88.971%
2025-11-12	7.7000	7.7000	7.7000	7.7000	-0.130%	1	249	-90.260%
2025-11-11	7.7100	7.7100	7.7100	7.7100	+18.615%	2	250	-90.272%
2025-11-07	6.4500	6.5000	6.4500	6.5000	-10.591%	4	250	-88.462%
2025-11-06	7.2700	7.2700	7.2700	7.2700	-4.967%	13	246	-89.684%
2025-11-05	7.6500	7.6500	7.6500	7.6500	+23.987%	13	259	-90.196%
2025-11-04	6.1700	6.1700	6.1700	6.1700	-11.857%	1	246	-87.844%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+23.457%	1	244	-89.286%
2025-10-31	5.6700	5.6700	5.6700	5.6700	-2.241%	5	244	-86.772%
2025-10-28	5.8000	5.8000	5.8000	5.8000	-3.974%	4	239	-87.069%
2025-10-27	6.1200	6.1400	5.9100	6.0400	+10.219%	31	206	-87.583%
2025-10-20	5.4800	5.4800	5.4800	5.4800	+1.481%	41	206	-86.314%
2025-10-17	5.4000	5.4000	5.4000	5.4000	-11.475%	1	165	-86.111%
2025-10-16	6.1000	6.1000	6.1000	6.1000	-7.576%	1	164	-87.705%
2025-10-15	6.0000	6.6000	6.0000	6.6000	+38.947%	4	165	-88.636%
2025-10-10	4.7500	4.7500	4.7500	4.7500	-23.387%	1	161	-84.211%
2025-10-09	6.2000	6.2000	6.2000	6.2000	+37.778%	1	161	-87.903%
2025-10-08	4.5000	4.5000	4.5000	4.5000	+8.696%	1	160	-83.333%
2025-10-07	4.1400	4.1400	4.1400	4.1400	-13.750%	10	151	-81.884%
2025-10-06	4.8000	4.8000	4.8000	4.8000	+6.195%	5	151	-84.375%
2025-10-03	4.5500	4.5500	4.5200	4.5200	-0.659%	5	146	-83.407%
2025-10-02	4.5500	4.5500	4.5500	4.5500	+30.000%	2	142	-83.516%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-5.405%	6	142	-78.571%
2025-09-24	3.9000	3.9000	3.7000	3.7000	+19.355%	77	136	-79.730%
2025-09-22	3.1000	3.1000	3.1000	3.1000	-4.025%	3	65	-75.806%
2025-09-16	3.2300	3.2300	3.2300	3.2300	-5.000%	3	65	-76.780%
2025-08-26	3.4000	3.4000	3.4000	3.4000	+3.030%	1	64	-77.941%
2025-08-22	3.3000	3.3000	3.3000	3.3000	+15.789%	1	64	-77.273%
2025-08-19	2.8500	2.8500	2.8500	2.8500	+67.647%	50	63	-73.684%
2025-08-15	1.6500	1.7000	1.6500	1.7000	-37.037%	2	26	-55.882%
2025-07-31	2.3500	2.7000	2.3500	2.7000	-18.182%	15	24	-72.222%
2025-07-22	3.3000	3.3000	3.3000	3.3000	+3.125%	3	28	-77.273%
2025-07-03	3.2000	3.2000	3.2000	3.2000	+64.103%	1	32	-76.563%
2025-06-26	1.9500	1.9500	1.9500	1.9500	+11.429%	1	32	-61.538%
2025-06-20	1.7500	1.7500	1.7500	1.7500	-7.895%	2	31	-57.143%
2025-06-18	1.9000	1.9000	1.9000	1.9000	+7.345%	2	32	-60.526%
2025-06-17	1.9800	2.0000	1.7700	1.7700	-17.290%	26	32	-57.627%
2025-05-20	2.0000	2.1400	2.0000	2.1400	-14.400%	3	12	-64.953%
2025-05-14	2.5000	2.5000	2.5000	2.5000	+117.391%	1	9	-70.000%
2025-04-25	1.1500	1.1500	1.1500	1.1500	-2.542%	2	8	-34.783%
2025-03-31	1.1800	1.1800	1.1800	1.1800	-43.810%	1	8	-36.441%
2025-02-27	2.1000	2.1000	2.1000	2.1000	-16.000%	1	9	-64.286%
2025-01-31	2.5000	2.5000	2.5000	2.5000	0.000%	2	9	-70.000%
2025-01-23	2.5000	2.5000	2.5000	2.5000	-13.793%	2	10	-70.000%
2025-01-21	2.9000	2.9000	2.9000	2.9000	-9.375%	2	6	-74.138%
2024-12-06	3.2000	3.2000	3.2000	3.2000	-13.279%	2	6	-76.563%
2024-12-04	3.6900	3.6900	3.6900	3.6900	+5.429%	1	5	-79.675%
2024-11-15	3.5000	3.5000	3.5000	3.5000	-20.635%	2	4	-78.571%
2024-10-15	4.4100	4.4100	4.4100	4.4100	-10.000%	1	3	-82.993%
2024-10-10	4.9000	4.9000	4.9000	4.9000	-10.909%	1	2	-84.694%
2024-10-08	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-86.364%