Dark

TAP20261016C45
TAP Oct 16 2026 45.00 Call (TAP261016C00045000)
option OPRA

EOD

Sep 1, 2026

0.2500+25.000%(+0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.3300	0.3300	0.2000	0.2500	+25.000%	12	1,044	0.000%
2026-08-31	0.4200	0.4200	0.2000	0.2000	-60.784%	33	1,041	+25.000%
2026-08-28	0.5000	0.5100	0.5000	0.5100	-7.273%	8	1,025	-50.980%
2026-08-27	0.6000	0.6000	0.5500	0.5500	-8.333%	10	1,021	-54.545%
2026-08-26	0.3000	0.6500	0.3000	0.6000	0.000%	13	1,011	-58.333%
2026-08-25	0.7500	0.7500	0.6000	0.6000	-31.818%	7	999	-58.333%
2026-08-24	1.1500	1.2500	0.8800	0.8800	-4.348%	72	1,001	-71.591%
2026-08-21	0.9200	0.9600	0.8500	0.9200	-3.158%	115	954	-72.826%
2026-08-20	0.7300	0.9500	0.7300	0.9500	+3.261%	2	886	-73.684%
2026-08-19	0.7200	1.0000	0.7000	0.9200	+53.333%	453	884	-72.826%
2026-08-18	0.6500	0.6500	0.6000	0.6000	+20.000%	106	833	-58.333%
2026-08-17	0.6000	0.6000	0.5000	0.5000	-48.980%	168	832	-50.000%
2026-08-14	1.0000	1.0000	0.9800	0.9800	+15.294%	2	733	-74.490%
2026-08-13	0.9500	0.9500	0.8000	0.8500	+2.410%	59	733	-70.588%
2026-08-12	0.8500	0.8500	0.7000	0.8300	-20.952%	3	719	-69.880%
2026-08-11	1.0000	1.0500	1.0000	1.0500	0.000%	3	716	-76.190%
2026-08-10	0.9900	1.0500	0.9000	1.0500	-30.000%	354	713	-76.190%
2026-08-07	1.4000	1.5000	1.4000	1.5000	+36.364%	155	679	-83.333%
2026-08-06	1.1500	1.5000	1.1000	1.1000	-9.091%	4	581	-77.273%
2026-08-04	1.2100	1.2100	1.2100	1.2100	+3.419%	10	579	-79.339%
2026-07-31	1.1700	1.1700	1.1700	1.1700	-22.000%	30	569	-78.632%
2026-07-29	1.7500	1.9000	1.5000	1.5000	0.000%	206	539	-83.333%
2026-07-28	1.7000	1.7000	1.4900	1.5000	+30.435%	7	383	-83.333%
2026-07-27	1.0000	1.1500	1.0000	1.1500	+9.524%	3	382	-78.261%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+23.529%	2	380	-76.190%
2026-07-23	0.8500	0.8500	0.8500	0.8500	-10.526%	10	378	-70.588%
2026-07-22	1.2000	1.2000	0.9500	0.9500	-3.061%	2	378	-73.684%
2026-07-21	0.9800	0.9800	0.9800	0.9800	-24.615%	2	376	-74.490%
2026-07-20	1.0000	1.3000	1.0000	1.3000	-7.143%	21	374	-80.769%
2026-07-17	1.6500	1.7500	1.3500	1.4000	+0.719%	17	355	-82.143%
2026-07-16	1.3900	1.3900	1.3900	1.3900	+73.750%	2	344	-82.014%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-5.882%	12	342	-68.750%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-2.299%	2	330	-70.588%
2026-07-13	1.0000	1.0900	0.8700	0.8700	+2.353%	3	328	-71.264%
2026-07-10	0.9500	0.9500	0.8500	0.8500	0.000%	4	326	-70.588%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+3.659%	2	322	-70.588%
2026-07-07	1.0900	1.2900	0.8200	0.8200	-14.583%	138	321	-69.512%
2026-07-02	0.8500	1.1100	0.8500	0.9600	+10.345%	38	178	-73.958%
2026-07-01	0.8500	0.8800	0.8000	0.8700	-35.556%	8	178	-71.264%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+9.756%	4	170	-81.481%
2026-06-25	1.2300	1.2300	1.2300	1.2300	-8.889%	1	166	-79.675%
2026-06-24	1.3000	1.3500	1.3000	1.3500	+23.853%	5	165	-81.481%
2026-06-23	1.1500	1.1500	1.0500	1.0900	+36.250%	9	161	-77.064%
2026-06-22	1.0500	1.0500	0.8000	0.8000	-21.569%	10	152	-68.750%
2026-06-18	1.0700	1.0700	1.0000	1.0200	-15.000%	14	141	-75.490%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+4.348%	1	141	-79.167%
2026-06-16	1.4800	1.4800	1.1500	1.1500	-17.857%	8	141	-78.261%
2026-06-15	1.5200	1.5200	1.3000	1.4000	-24.324%	5	128	-82.143%
2026-06-12	1.6000	1.8500	1.6000	1.8500	-2.632%	5	128	-86.486%
2026-06-11	1.9000	1.9000	1.9000	1.9000	+13.772%	1	128	-86.842%
2026-06-10	2.2400	2.2400	1.6100	1.6700	+9.150%	12	127	-85.030%
2026-06-09	1.5000	1.5700	1.4900	1.5300	+17.692%	9	128	-83.660%
2026-06-08	1.2000	1.3500	1.2000	1.3000	+13.043%	9	123	-80.769%
2026-06-05	1.1000	1.1900	1.0800	1.1500	+15.000%	8	114	-78.261%
2026-06-04	1.1200	1.1200	1.0000	1.0000	-7.407%	7	108	-75.000%
2026-06-03	1.1000	1.1100	1.0800	1.0800	-6.087%	11	102	-76.852%
2026-06-02	1.1500	1.1900	1.1000	1.1500	-14.815%	15	99	-78.261%
2026-06-01	1.3300	1.5900	1.2800	1.3500	0.000%	18	94	-81.481%
2026-05-29	1.3500	1.3500	1.3500	1.3500	0.000%	1	86	-81.481%
2026-05-28	1.5000	1.5000	1.3500	1.3500	-33.824%	13	86	-81.481%
2026-05-27	2.0400	2.0400	2.0400	2.0400	+7.368%	1	80	-87.745%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-15.556%	4	79	-86.842%
2026-05-21	2.2500	2.2500	2.2500	2.2500	+18.421%	5	77	-88.889%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-5.000%	1	77	-86.842%
2026-05-19	2.2700	2.2700	2.0000	2.0000	0.000%	8	69	-87.500%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+2.564%	3	69	-87.500%
2026-05-11	1.9500	1.9500	1.9500	1.9500	-18.750%	3	69	-87.179%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+23.077%	1	66	-89.583%
2026-05-04	2.0000	2.1200	1.9500	1.9500	-13.333%	11	65	-87.179%
2026-05-01	2.2800	2.2800	2.2500	2.2500	-22.414%	5	66	-88.889%
2026-04-30	2.9500	2.9500	2.8000	2.9000	+8.209%	8	66	-91.379%
2026-04-28	2.7000	2.7000	2.6800	2.6800	-1.832%	3	58	-90.672%
2026-04-24	2.7300	2.7300	2.7300	2.7300	-5.862%	1	56	-90.842%
2026-04-23	2.9000	2.9000	2.9000	2.9000	+3.571%	4	55	-91.379%
2026-04-22	3.2000	3.2000	2.8000	2.8000	-17.647%	2	51	-91.071%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-8.108%	2	50	-92.647%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+5.714%	1	50	-93.243%
2026-03-31	3.5000	3.5000	3.5000	3.5000	0.000%	2	49	-92.857%
2026-03-30	3.5000	3.5000	3.5000	3.5000	-6.166%	27	47	-92.857%
2026-03-27	3.5000	3.7300	3.5000	3.7300	+33.214%	5	20	-93.298%
2026-03-26	2.8000	2.8000	2.8000	2.8000	0.000%	1	15	-91.071%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-15.152%	4	14	-91.071%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-26.503%	9	10	-92.424%
2026-03-11	4.4900	4.4900	4.4900	4.4900	0.000%	1	1	-94.432%