Dark

TAP20260116C45
TAP Jan 16 2026 45.00 Call (TAP260116C00045000)
option OPRA

EOD

Dec 12, 2025

3.44+7.500%(+0.24)8

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-12	3.2700	3.4400	3.1300	3.4400	+7.500%	8	679	0.000%
2025-12-11	3.2000	3.2000	3.2000	3.2000	+23.077%	9	676	+7.500%
2025-12-10	2.5800	2.6000	2.5800	2.6000	+32.653%	2	685	+32.308%
2025-12-09	1.8500	1.9600	1.8500	1.9600	-30.000%	2	684	+75.510%
2025-12-08	1.9500	2.8000	1.9500	2.8000	+33.333%	25	684	+22.857%
2025-12-05	1.8000	2.1500	1.8000	2.1000	+13.514%	13	689	+63.810%
2025-12-04	2.0700	2.0700	1.8500	1.8500	-21.277%	7	679	+85.946%
2025-12-03	2.3500	2.3500	2.3500	2.3500	-16.961%	1	679	+46.383%
2025-12-01	2.5400	3.2000	2.5400	2.8300	+8.846%	5	679	+21.555%
2025-11-28	2.6000	2.6000	2.6000	2.6000	+2.362%	1	678	+32.308%
2025-11-25	2.8500	2.8500	2.5400	2.5400	+12.889%	13	679	+35.433%
2025-11-24	2.4500	2.4500	2.2500	2.2500	-10.000%	49	679	+52.889%
2025-11-21	2.5000	2.5000	2.5000	2.5000	+19.048%	2	679	+37.600%
2025-11-20	2.0800	2.1000	2.0800	2.1000	-21.642%	3	679	+63.810%
2025-11-19	2.6800	2.6800	2.6800	2.6800	-10.667%	1	679	+28.358%
2025-11-17	3.0600	3.0700	3.0000	3.0000	+1.695%	25	679	+14.667%
2025-11-14	2.9100	2.9500	2.8700	2.9500	-15.714%	9	654	+16.610%
2025-11-13	2.9800	3.5000	2.9800	3.5000	+2.339%	11	653	-1.714%
2025-11-11	3.4300	3.7800	3.4000	3.4200	+3.636%	7	651	+0.585%
2025-11-10	3.2000	3.3000	3.2000	3.3000	+15.789%	3	654	+4.242%
2025-11-07	2.8000	2.8500	2.8000	2.8500	+62.857%	4	655	+20.702%
2025-11-06	2.7000	2.7000	1.7500	1.7500	-18.224%	101	656	+96.571%
2025-11-05	2.1500	2.1500	2.1400	2.1400	+58.519%	3	619	+60.748%
2025-11-04	1.8000	2.0000	1.3500	1.3500	-13.462%	11	618	+154.815%
2025-11-03	1.7000	1.7000	1.5600	1.5600	-10.857%	23	639	+120.513%
2025-10-31	2.1500	2.1500	1.7500	1.7500	-5.405%	5	639	+96.571%
2025-10-30	2.0500	2.0500	1.8500	1.8500	-2.632%	6	634	+85.946%
2025-10-29	2.1500	2.2500	1.7500	1.9000	-28.302%	543	633	+81.053%
2025-10-28	2.6500	2.6500	2.6500	2.6500	+1.923%	10	261	+29.811%
2025-10-24	2.6000	2.6000	2.6000	2.6000	-16.129%	3	251	+32.308%
2025-10-23	3.0000	3.1000	2.8000	3.1000	-16.442%	38	251	+10.968%
2025-10-22	3.7100	3.7100	3.7100	3.7100	+3.343%	12	233	-7.278%
2025-10-21	3.5900	3.5900	3.5900	3.5900	-3.495%	1	239	-4.178%
2025-10-20	3.7400	3.7400	3.7200	3.7200	+16.250%	12	239	-7.527%
2025-10-09	3.2000	3.2000	3.2000	3.2000	-13.514%	22	227	+7.500%
2025-10-07	3.5600	3.7000	3.5600	3.7000	+4.816%	2	229	-7.027%
2025-10-06	3.5300	3.5300	3.5300	3.5300	-1.944%	1	229	-2.550%
2025-10-03	3.7000	3.7000	3.5000	3.6000	-2.703%	4	229	-4.444%
2025-10-02	3.7000	3.7000	3.7000	3.7000	0.000%	2	230	-7.027%
2025-10-01	3.4000	3.7000	3.4000	3.7000	+25.424%	6	229	-7.027%
2025-09-30	2.9500	2.9500	2.9500	2.9500	-15.714%	1	228	+16.610%
2025-09-29	2.9900	3.5000	2.9900	3.5000	+16.667%	15	227	-1.714%
2025-09-26	3.0000	3.0000	3.0000	3.0000	+11.111%	12	223	+14.667%
2025-09-25	3.0000	3.1000	2.7000	2.7000	-5.263%	15	211	+27.407%
2025-09-24	2.7000	2.8500	2.7000	2.8500	+14.000%	2	205	+20.702%
2025-09-23	3.0700	3.0700	2.5000	2.5000	-41.860%	46	205	+37.600%
2025-09-18	4.3000	4.3000	4.3000	4.3000	-14.000%	1	205	-20.000%
2025-09-16	5.0000	5.0000	5.0000	5.0000	-24.585%	3	204	-31.200%
2025-09-08	6.6300	6.6300	6.6300	6.6300	+3.594%	1	204	-48.115%
2025-09-02	6.4000	6.4000	6.4000	6.4000	-1.538%	4	204	-46.250%
2025-08-29	6.5000	6.5000	6.5000	6.5000	-3.988%	3	200	-47.077%
2025-08-26	6.7700	6.7700	6.7700	6.7700	-12.078%	1	200	-49.188%
2025-08-15	7.7000	7.7000	7.7000	7.7000	+6.944%	1	200	-55.325%
2025-08-13	7.2000	7.2000	7.2000	7.2000	-0.552%	2	199	-52.222%
2025-08-12	7.2400	7.2400	7.2400	7.2400	+6.471%	2	199	-52.486%
2025-08-06	6.8000	6.8000	6.8000	6.8000	+1.493%	1	197	-49.412%
2025-07-29	6.7000	6.7700	6.7000	6.7000	-10.667%	80	197	-48.657%
2025-07-18	7.5000	7.5000	7.5000	7.5000	+4.167%	3	209	-54.133%
2025-07-17	7.2000	7.2000	7.2000	7.2000	+12.500%	3	209	-52.222%
2025-07-14	6.4000	6.4000	6.4000	6.4000	-7.246%	1	209	-46.250%
2025-07-11	6.9000	6.9000	6.9000	6.9000	+2.985%	2	208	-50.145%
2025-07-10	6.5000	6.7000	6.5000	6.7000	0.000%	126	208	-48.657%
2025-07-03	6.7000	6.7000	6.7000	6.7000	+26.415%	1	224	-48.657%
2025-06-30	5.3000	5.3000	5.3000	5.3000	+2.119%	1	224	-35.094%
2025-06-27	5.3000	5.3000	5.0600	5.1900	-2.075%	206	224	-33.719%
2025-06-26	5.3000	5.3000	5.3000	5.3000	-10.169%	2	34	-35.094%
2025-06-23	5.7300	5.9000	5.7300	5.9000	-31.315%	11	34	-41.695%
2025-06-05	9.4400	9.4400	8.5900	8.5900	-44.581%	14	26	-59.953%
2025-04-17	15.5000	15.5000	15.5000	15.5000	-18.848%	1	18	-77.806%
2025-04-03	18.8500	19.1000	18.5000	19.1000	+8.832%	5	18	-81.990%
2025-03-03	17.5500	17.5500	17.5500	17.5500	-2.500%	3	19	-80.399%
2025-02-26	18.0000	18.0000	18.0000	18.0000	+4.956%	2	19	-80.889%
2025-02-25	17.1500	17.1500	17.1500	17.1500	+61.792%	2	17	-79.942%
2025-02-03	10.6000	10.6000	10.6000	10.6000	-17.188%	1	17	-67.547%
2025-01-03	12.8000	12.8000	12.8000	12.8000	-28.889%	2	17	-73.125%
2024-12-09	18.0000	18.0000	18.0000	18.0000	-12.195%	3	16	-80.889%
2024-11-13	20.5000	20.5000	20.5000	20.5000	+20.588%	2	16	-83.220%
2024-11-12	17.0000	17.0000	17.0000	17.0000	+31.885%	1	16	-79.765%
2024-09-13	12.8900	12.8900	12.8900	12.8900	+9.237%	10	16	-73.313%
2024-08-21	11.8000	11.8000	11.8000	11.8000	+7.273%	1	11	-70.847%
2024-08-09	11.0000	11.0000	11.0000	11.0000	-2.222%	2	12	-68.727%
2024-08-07	11.2500	11.2500	11.2500	11.2500	+11.718%	2	13	-69.422%
2024-08-05	10.0700	10.0700	10.0700	10.0700	-17.459%	2	11	-65.839%
2024-07-18	12.2000	12.2000	12.2000	12.2000	+9.123%	1	9	-71.803%
2024-07-16	11.1800	11.1800	11.1800	11.1800	+10.693%	3	8	-69.231%
2024-06-18	10.1000	10.1000	10.1000	10.1000	-2.132%	1	4	-65.941%
2024-06-11	10.3200	10.3200	10.3200	10.3200	-30.552%	3	4	-66.667%
2024-05-17	14.8600	14.8600	14.8600	14.8600	0.000%	2	1	-76.851%