Dark

TAN20280121C50
TAN Jan 21 2028 50.00 Call (TAN280121C00050000)
option OPRA

EOD

Oct 1, 2026

6.54-0.153%(-0.01)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6100	7.3400	6.5400	6.5400	-0.153%	18	348	0.000%
2026-09-29	7.0000	7.0000	6.5500	6.5500	-2.530%	3	347	-0.153%
2026-09-24	7.5300	7.5300	6.6400	6.7200	-17.037%	14	347	-2.679%
2026-09-23	8.0000	8.1000	8.0000	8.1000	-4.142%	2	344	-19.259%
2026-09-22	8.4500	8.4500	8.4500	8.4500	+2.053%	1	344	-22.604%
2026-09-21	8.5000	8.5000	8.2800	8.2800	-3.158%	20	344	-21.014%
2026-09-18	8.5500	8.5500	8.5500	8.5500	+1.544%	1	334	-23.509%
2026-09-17	8.4200	8.4200	8.4200	8.4200	+7.949%	2	334	-22.328%
2026-09-16	7.5000	8.0000	7.0000	7.8000	-2.500%	8	335	-16.154%
2026-09-10	9.0000	9.5000	8.0000	8.0000	-23.810%	5	337	-18.250%
2026-09-09	10.5000	10.5000	10.5000	10.5000	0.000%	2	337	-37.714%
2026-09-08	10.0000	10.5000	10.0000	10.5000	+9.948%	5	335	-37.714%
2026-09-04	9.0000	9.5500	9.0000	9.5500	+5.061%	6	336	-31.518%
2026-09-02	8.8000	9.0900	8.6500	9.0900	+1.112%	15	337	-28.053%
2026-09-01	8.8000	9.8000	8.8000	8.9900	-5.368%	211	342	-27.253%
2026-08-31	9.5000	9.5000	9.5000	9.5000	-5.941%	1	337	-31.158%
2026-08-28	12.5000	12.5000	10.1000	10.1000	-3.164%	101	336	-35.248%
2026-08-26	10.2000	10.4300	10.2000	10.4300	+3.267%	2	436	-37.296%
2026-08-24	12.5000	12.5000	10.1000	10.1000	-11.790%	35	434	-35.248%
2026-08-19	11.1000	11.4500	11.1000	11.4500	+3.153%	105	436	-42.882%
2026-08-18	11.1000	11.1000	11.1000	11.1000	-9.016%	1	337	-41.081%
2026-08-17	12.2000	12.2000	12.2000	12.2000	-6.154%	3	337	-46.393%
2026-08-14	13.0000	13.0000	13.0000	13.0000	-1.887%	1	337	-49.692%
2026-08-13	13.2500	13.2500	13.2500	13.2500	+1.923%	1	337	-50.642%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-6.475%	1	336	-49.692%
2026-08-07	13.8000	13.9000	13.8000	13.9000	+3.731%	6	336	-52.950%
2026-08-04	13.4000	13.4000	13.4000	13.4000	+7.977%	1	335	-51.194%
2026-08-03	12.5000	12.5000	12.4000	12.4100	+8.101%	6	334	-47.301%
2026-07-30	11.4000	11.4800	11.4000	11.4800	+12.329%	31	328	-43.031%
2026-07-29	10.2000	10.7000	9.5000	10.2200	-15.537%	5	298	-36.008%
2026-07-28	12.1000	12.1000	12.1000	12.1000	-14.488%	3	297	-45.950%
2026-07-21	14.2000	14.2000	14.1500	14.1500	+4.044%	2	297	-53.781%
2026-07-20	13.8000	13.8000	13.6000	13.6000	-8.725%	11	296	-51.912%
2026-07-16	14.9000	14.9000	14.9000	14.9000	+0.676%	3	306	-56.107%
2026-07-13	14.8000	14.8000	14.8000	14.8000	-7.500%	3	303	-55.811%
2026-07-10	16.0000	16.0000	16.0000	16.0000	-13.514%	25	300	-59.125%
2026-06-30	18.5000	18.5000	18.5000	18.5000	-1.070%	1	275	-64.649%
2026-06-18	18.8300	19.1000	18.7000	18.7000	+2.466%	3	271	-65.027%
2026-06-17	18.2500	18.2500	18.2500	18.2500	-8.750%	10	271	-64.164%
2026-06-15	20.5000	20.5000	20.0000	20.0000	-6.059%	2	271	-67.300%
2026-06-12	20.5500	21.2900	20.4900	21.2900	+6.026%	40	271	-69.281%
2026-06-11	20.0800	20.0800	20.0800	20.0800	+9.787%	10	271	-67.430%
2026-06-09	18.2900	18.2900	18.2900	18.2900	-17.352%	2	271	-64.243%
2026-06-08	23.0900	23.0900	22.0000	22.1300	-17.518%	41	273	-70.447%
2026-06-04	26.8300	26.8300	26.8300	26.8300	-0.037%	10	283	-75.624%
2026-06-01	26.6700	26.8400	26.6700	26.8400	-2.044%	3	288	-75.633%
2026-05-28	27.4000	27.4000	27.4000	27.4000	+7.451%	1	289	-76.131%
2026-05-26	25.5000	26.5000	25.5000	25.5000	+12.732%	9	292	-74.353%
2026-05-22	22.6200	22.6200	22.6200	22.6200	+4.240%	2	289	-71.088%
2026-05-21	20.2500	21.7000	20.2500	21.7000	+9.873%	4	289	-69.862%
2026-05-18	19.7100	19.7500	19.7100	19.7500	-3.186%	3	289	-66.886%
2026-05-15	20.4000	20.4000	20.4000	20.4000	-1.449%	1	289	-67.941%
2026-05-13	21.4000	21.4000	20.7000	20.7000	+10.695%	10	290	-68.406%
2026-05-12	18.6500	18.7000	18.6500	18.7000	-10.312%	2	290	-65.027%
2026-05-11	20.6100	20.8500	20.6100	20.8500	+12.097%	4	290	-68.633%
2026-05-08	18.5000	18.6000	18.5000	18.6000	+5.502%	2	290	-64.839%
2026-05-07	17.5000	17.8000	17.3500	17.6300	+1.380%	5	291	-62.904%
2026-05-06	17.0000	17.4000	17.0000	17.3900	-4.187%	4	294	-62.392%
2026-05-05	17.7900	18.2000	17.7900	18.1500	+7.396%	22	293	-63.967%
2026-05-04	17.1000	17.1000	16.7400	16.9000	-3.152%	4	284	-61.302%
2026-05-01	17.0000	17.6000	17.0000	17.4500	+13.607%	13	279	-62.521%
2026-04-29	15.1500	15.3600	15.1500	15.3600	-7.022%	2	280	-57.422%
2026-04-28	16.5200	16.5200	16.5200	16.5200	-5.815%	2	281	-60.412%
2026-04-27	16.9000	17.5400	16.9000	17.5400	+4.716%	2	280	-62.714%
2026-04-24	16.7500	16.7500	16.7500	16.7500	+22.263%	1	279	-60.955%
2026-04-15	13.7000	13.7000	13.7000	13.7000	-0.725%	1	279	-52.263%
2026-04-14	13.8000	13.8000	13.8000	13.8000	-0.289%	1	279	-52.609%
2026-04-09	13.8400	13.8400	13.8400	13.8400	+6.462%	1	279	-52.746%
2026-03-30	13.0000	13.0000	13.0000	13.0000	-9.091%	2	279	-49.692%
2026-03-27	14.3000	14.3000	14.3000	14.3000	-0.901%	6	279	-54.266%
2026-03-26	14.4300	14.4300	14.4300	14.4300	-4.437%	10	279	-54.678%
2026-03-25	15.1000	15.1000	15.1000	15.1000	+4.138%	1	279	-56.689%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+3.571%	8	279	-54.897%
2026-03-20	14.6500	14.6500	14.0000	14.0000	0.000%	2	279	-53.286%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-1.754%	10	280	-53.286%
2026-03-02	14.2500	14.2500	14.2500	14.2500	-1.110%	1	280	-54.105%
2026-02-27	15.0000	15.0000	14.0000	14.4100	-9.938%	6	281	-54.615%
2026-02-26	16.0000	16.0000	16.0000	16.0000	+1.911%	5	278	-59.125%
2026-02-13	15.0000	15.7000	15.0000	15.7000	-1.875%	20	278	-58.344%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+3.159%	8	278	-59.125%
2026-02-05	15.5100	15.5100	15.5100	15.5100	+2.715%	1	278	-57.834%
2026-01-29	15.2000	15.2000	15.1000	15.1000	+1.684%	20	278	-56.689%
2026-01-27	14.5000	14.8500	14.5000	14.8500	-1.460%	10	278	-55.960%
2026-01-26	15.0700	15.0700	15.0700	15.0700	+1.824%	1	283	-56.603%
2026-01-23	14.8000	14.8000	14.8000	14.8000	+7.636%	9	283	-55.811%
2026-01-22	13.7500	13.7500	13.7500	13.7500	+18.534%	1	283	-52.436%
2026-01-20	11.9000	11.9000	11.6000	11.6000	-2.521%	8	282	-43.621%
2026-01-06	11.9000	11.9000	11.9000	11.9000	-0.833%	3	290	-45.042%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+14.286%	1	290	-45.500%
2025-12-31	10.5000	10.5000	10.5000	10.5000	-17.323%	1	291	-37.714%
2025-12-22	11.2000	12.7000	11.2000	12.7000	+28.153%	222	291	-48.504%
2025-12-15	9.9100	9.9100	9.9100	9.9100	+0.101%	1	120	-34.006%
2025-12-12	9.9000	9.9000	9.9000	9.9000	-10.407%	5	120	-33.939%
2025-12-04	11.0500	11.0500	11.0500	11.0500	+1.750%	1	125	-40.814%
2025-12-01	10.8600	10.8600	10.8600	10.8600	+17.405%	1	124	-39.779%
2025-11-21	8.6000	9.2500	8.6000	9.2500	+2.778%	6	123	-29.297%
2025-11-20	12.0000	12.0000	9.0000	9.0000	-18.182%	10	118	-27.333%
2025-11-19	10.4600	11.0000	10.4600	11.0000	-15.709%	6	118	-40.545%
2025-11-12	13.2400	13.2500	13.0500	13.0500	+1.399%	51	113	-49.885%
2025-11-11	12.8700	12.8700	12.8700	12.8700	+6.101%	50	63	-49.184%
2025-11-06	12.1300	12.1300	12.1300	12.1300	+12.315%	1	23	-46.084%
2025-10-24	10.5000	10.8000	10.5000	10.8000	+29.187%	9	22	-39.444%
2025-10-08	8.3600	8.3600	8.3600	8.3600	-7.111%	3	13	-21.770%
2025-10-03	9.0000	9.0000	9.0000	9.0000	0.000%	10	10	-27.333%