Dark

TAP20270115C45
TAP Jan 15 2027 45.00 Call (TAP270115C00045000)
option OPRA

EOD

Jul 16, 2026

2.45+58.065%(+0.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.3500	2.4800	2.3500	2.4500	+58.065%	11	447	0.000%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-8.824%	7	443	+58.065%
2026-07-13	1.8400	1.8400	1.7000	1.7000	+6.250%	28	436	+44.118%
2026-07-09	1.6000	1.6000	1.6000	1.6000	-6.977%	24	433	+53.125%
2026-07-07	1.9000	2.1600	1.7000	1.7200	+16.216%	79	433	+42.442%
2026-07-06	1.4300	1.5000	1.3000	1.4800	-23.316%	183	368	+65.541%
2026-07-02	1.5000	1.9300	1.5000	1.9300	+16.970%	21	165	+26.943%
2026-07-01	1.8000	1.8000	1.6500	1.6500	+4.430%	5	165	+48.485%
2026-06-30	1.7000	1.7000	1.5800	1.5800	-34.167%	10	170	+55.063%
2026-06-26	2.1000	2.4000	2.1000	2.4000	-2.041%	12	172	+2.083%
2026-06-25	2.4500	2.4500	2.4500	2.4500	+6.522%	20	171	0.000%
2026-06-24	2.0000	2.3000	2.0000	2.3000	+21.053%	2	191	+6.522%
2026-06-23	1.8500	1.9500	1.8500	1.9000	+9.195%	20	189	+28.947%
2026-06-22	1.9000	1.9500	1.7400	1.7400	-10.769%	21	191	+40.805%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-20.408%	1	170	+25.641%
2026-06-15	2.4500	2.4500	2.4500	2.4500	-2.778%	1	170	0.000%
2026-06-12	2.5200	2.5200	2.5200	2.5200	+5.000%	2	170	-2.778%
2026-06-09	2.4500	2.4500	2.4000	2.4000	+9.091%	30	170	+2.083%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+10.000%	5	162	+11.364%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+5.263%	50	157	+22.500%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-12.037%	1	114	+28.947%
2026-06-03	1.9000	2.1600	1.8000	2.1600	+5.366%	6	113	+13.426%
2026-06-02	2.0500	2.0500	2.0500	2.0500	+3.535%	6	109	+19.512%
2026-06-01	2.4000	2.4000	1.9800	1.9800	-2.941%	13	110	+23.737%
2026-05-29	2.0400	2.0400	2.0400	2.0400	-9.333%	4	111	+20.098%
2026-05-28	2.2800	2.2800	2.2500	2.2500	-29.907%	4	107	+8.889%
2026-05-27	3.0000	3.2100	3.0000	3.2100	+10.690%	2	105	-23.676%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-13.433%	1	103	-15.517%
2026-05-22	3.0000	3.3500	3.0000	3.3500	+8.065%	15	104	-26.866%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+31.915%	6	97	-20.968%
2026-05-18	2.7500	2.7500	2.3500	2.3500	-12.963%	3	97	+4.255%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+17.391%	5	97	-9.259%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-34.473%	2	95	+6.522%
2026-05-08	3.5100	3.5100	3.5100	3.5100	+1.445%	3	95	-30.199%
2026-05-07	3.4600	3.4600	3.4600	3.4600	+5.810%	2	95	-29.191%
2026-05-05	3.2700	3.2700	3.2700	3.2700	+25.769%	5	93	-25.076%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-28.767%	5	93	-5.769%
2026-04-30	3.7000	4.0100	3.6500	3.6500	+4.286%	9	90	-32.877%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-3.581%	3	92	-30.000%
2026-04-27	3.6300	3.6300	3.6300	3.6300	+0.833%	1	94	-32.507%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-5.263%	1	94	-31.944%
2026-04-23	3.8200	3.8200	3.7600	3.8000	-17.391%	21	93	-35.526%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+5.991%	2	92	-46.739%
2026-04-14	4.1000	4.3400	4.1000	4.3400	+10.152%	10	90	-43.548%
2026-03-26	3.5000	3.9400	3.5000	3.9400	+10.986%	14	80	-37.817%
2026-03-25	3.5200	3.5500	3.5200	3.5500	-15.476%	15	78	-30.986%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+5.000%	5	68	-41.667%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+1.010%	1	63	-38.750%
2026-03-16	3.9500	3.9600	3.9500	3.9600	-15.745%	2	63	-38.131%
2026-03-12	5.0000	5.0000	4.7000	4.7000	-17.544%	14	63	-47.872%
2026-03-10	5.5000	5.7000	5.5000	5.7000	-13.636%	2	52	-57.018%
2026-02-25	6.6000	6.6000	6.6000	6.6000	-22.353%	1	52	-62.879%
2026-02-24	8.5000	8.5000	8.5000	8.5000	-27.966%	1	52	-71.176%
2026-02-13	11.8000	11.8000	11.8000	11.8000	+28.962%	1	52	-79.237%
2026-02-06	9.1500	9.1500	9.1500	9.1500	-3.277%	2	52	-73.224%
2026-02-04	9.0000	9.4600	9.0000	9.4600	+17.955%	2	52	-74.101%
2026-01-20	8.0200	8.0200	8.0200	8.0200	+1.519%	1	52	-69.451%
2026-01-16	7.9000	7.9000	7.9000	7.9000	+2.597%	1	52	-68.987%
2026-01-13	7.7000	7.7000	7.7000	7.7000	-2.036%	1	52	-68.182%
2026-01-12	8.0800	8.0800	7.8600	7.8600	+22.813%	2	53	-68.830%
2026-01-08	6.4000	6.4000	6.4000	6.4000	+8.108%	6	51	-61.719%
2025-12-23	5.9200	5.9200	5.9200	5.9200	-9.618%	1	54	-58.615%
2025-12-22	6.5500	6.5500	6.5500	6.5500	-9.655%	1	53	-62.595%
2025-12-18	7.2500	7.2500	7.2500	7.2500	-7.051%	2	54	-66.207%
2025-12-17	7.8000	7.8000	7.8000	7.8000	+8.333%	1	54	-68.590%
2025-12-15	7.0000	7.2000	7.0000	7.2000	+2.857%	2	53	-65.972%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-4.110%	1	51	-65.000%
2025-12-11	7.2600	7.3000	7.2600	7.3000	+11.280%	4	50	-66.438%
2025-12-10	6.5600	6.5600	6.5600	6.5600	+11.755%	1	46	-62.652%
2025-12-08	5.8700	5.8700	5.8700	5.8700	-5.323%	3	46	-58.262%
2025-11-28	6.2000	6.2000	6.2000	6.2000	+0.813%	10	46	-60.484%
2025-11-19	6.1500	6.1500	6.1500	6.1500	-4.651%	1	56	-60.163%
2025-11-07	6.4500	6.4500	6.4500	6.4500	+10.068%	2	56	-62.016%
2025-11-06	5.8600	5.8600	5.8600	5.8600	-2.333%	1	54	-58.191%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-4.000%	2	54	-59.167%
2025-10-23	6.4000	6.4000	6.2500	6.2500	-1.575%	4	56	-60.800%
2025-10-15	6.3500	6.3500	6.3500	6.3500	-9.286%	1	53	-61.417%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+7.527%	2	54	-65.000%
2025-10-08	6.5100	6.5100	6.5100	6.5100	-4.265%	1	52	-62.366%
2025-10-07	6.8000	6.8000	6.8000	6.8000	+4.615%	10	53	-63.971%
2025-10-06	6.6000	6.6000	6.5000	6.5000	-7.143%	14	53	-62.308%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+7.034%	17	59	-65.000%
2025-09-29	6.5400	6.5400	6.5400	6.5400	+9.732%	2	76	-62.538%
2025-09-26	5.9600	5.9600	5.9600	5.9600	+4.561%	1	74	-58.893%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+0.885%	1	73	-57.018%
2025-09-24	5.6500	5.6500	5.6500	5.6500	+9.073%	10	73	-56.637%
2025-09-23	5.4600	5.4600	5.1800	5.1800	-14.380%	9	63	-52.703%
2025-09-22	6.1000	6.1000	6.0500	6.0500	-12.064%	4	60	-59.504%
2025-09-18	6.8800	6.8800	6.8800	6.8800	-3.099%	1	58	-64.390%
2025-09-17	7.1000	7.1000	7.1000	7.1000	-34.862%	5	57	-65.493%
2025-08-22	10.6000	10.9000	10.6000	10.9000	+11.224%	2	52	-77.523%
2025-08-18	9.8000	9.8000	9.8000	9.8000	+7.692%	1	54	-75.000%
2025-08-05	9.1000	9.1000	9.1000	9.1000	+15.924%	1	54	-73.077%
2025-07-31	7.8500	7.8500	7.8500	7.8500	-18.229%	20	55	-68.790%
2025-07-24	9.6000	9.6000	9.6000	9.6000	-6.796%	20	35	-74.479%
2025-07-23	10.3000	10.3000	10.3000	10.3000	+3.000%	1	15	-76.214%
2025-07-22	10.0000	10.0000	10.0000	10.0000	+17.925%	3	14	-75.500%
2025-07-09	8.4800	8.4800	8.4800	8.4800	+17.778%	3	17	-71.108%
2025-06-27	7.2000	7.2000	7.2000	7.2000	-9.320%	1	14	-65.972%
2025-06-24	7.9400	7.9400	7.9400	7.9400	+0.506%	1	13	-69.144%
2025-06-20	7.9000	7.9000	7.9000	7.9000	-18.557%	2	12	-68.987%
2025-06-18	9.7000	9.7000	9.7000	9.7000	-46.878%	1	10	-74.742%
2024-12-17	18.2600	18.2600	18.2600	18.2600	0.000%	10	10	-86.583%