Dark

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

EOD

Aug 31, 2026

1.30-18.750%(-0.30)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.6300	1.6700	1.3000	1.3000	-18.750%	58	728	0.000%
2026-08-28	1.7000	1.7000	1.6000	1.6000	-8.571%	4	728	-18.750%
2026-08-27	1.7000	1.7500	1.7000	1.7500	-5.405%	12	724	-25.714%
2026-08-26	1.9000	1.9000	1.8500	1.8500	0.000%	3	714	-29.730%
2026-08-25	1.8500	1.8500	1.8500	1.8500	-17.778%	2	712	-29.730%
2026-08-24	2.6000	2.6500	2.2500	2.2500	-2.174%	5	710	-42.222%
2026-08-21	2.3000	2.3300	2.3000	2.3000	0.000%	28	711	-43.478%
2026-08-19	1.7000	2.4000	1.7000	2.3000	+28.492%	5	685	-43.478%
2026-08-18	1.7900	1.7900	1.7900	1.7900	+16.993%	1	681	-27.374%
2026-08-17	1.6500	1.7500	1.5300	1.5300	-33.478%	17	680	-15.033%
2026-08-14	2.2900	2.3000	2.2900	2.3000	+15.578%	25	697	-43.478%
2026-08-13	2.0800	2.2000	1.9900	1.9900	-5.238%	8	690	-34.673%
2026-08-11	2.2200	2.2200	2.1000	2.1000	-23.358%	7	683	-38.095%
2026-08-07	2.5000	2.7400	2.4000	2.7400	+9.600%	7	685	-52.555%
2026-08-06	2.5000	2.7300	2.5000	2.5000	+5.932%	10	678	-48.000%
2026-08-04	2.3900	2.4000	2.3600	2.3600	-7.451%	5	673	-44.915%
2026-08-03	2.6000	2.6000	2.5500	2.5500	+24.390%	6	669	-49.020%
2026-07-29	2.7500	3.1000	2.0500	2.0500	-19.608%	14	669	-36.585%
2026-07-28	2.3000	2.8000	2.3000	2.5500	+18.605%	39	668	-49.020%
2026-07-27	2.2500	2.2500	2.1500	2.1500	-4.444%	2	634	-39.535%
2026-07-24	1.5000	2.2500	1.5000	2.2500	-2.174%	9	633	-42.222%
2026-07-21	1.8500	2.3000	1.8500	2.3000	+0.877%	8	627	-43.478%
2026-07-20	2.1500	2.2800	2.1500	2.2800	-18.861%	164	619	-42.982%
2026-07-17	2.8000	3.0000	2.8000	2.8100	+14.694%	14	457	-53.737%
2026-07-16	2.3500	2.4800	2.3500	2.4500	+58.065%	11	447	-46.939%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-8.824%	7	443	-16.129%
2026-07-13	1.8400	1.8400	1.7000	1.7000	+6.250%	28	436	-23.529%
2026-07-09	1.6000	1.6000	1.6000	1.6000	-6.977%	24	433	-18.750%
2026-07-07	1.9000	2.1600	1.7000	1.7200	+16.216%	79	433	-24.419%
2026-07-06	1.4300	1.5000	1.3000	1.4800	-23.316%	183	368	-12.162%
2026-07-02	1.5000	1.9300	1.5000	1.9300	+16.970%	21	165	-32.642%
2026-07-01	1.8000	1.8000	1.6500	1.6500	+4.430%	5	165	-21.212%
2026-06-30	1.7000	1.7000	1.5800	1.5800	-34.167%	10	170	-17.722%
2026-06-26	2.1000	2.4000	2.1000	2.4000	-2.041%	12	172	-45.833%
2026-06-25	2.4500	2.4500	2.4500	2.4500	+6.522%	20	171	-46.939%
2026-06-24	2.0000	2.3000	2.0000	2.3000	+21.053%	2	191	-43.478%
2026-06-23	1.8500	1.9500	1.8500	1.9000	+9.195%	20	189	-31.579%
2026-06-22	1.9000	1.9500	1.7400	1.7400	-10.769%	21	191	-25.287%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-20.408%	1	170	-33.333%
2026-06-15	2.4500	2.4500	2.4500	2.4500	-2.778%	1	170	-46.939%
2026-06-12	2.5200	2.5200	2.5200	2.5200	+5.000%	2	170	-48.413%
2026-06-09	2.4500	2.4500	2.4000	2.4000	+9.091%	30	170	-45.833%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+10.000%	5	162	-40.909%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+5.263%	50	157	-35.000%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-12.037%	1	114	-31.579%
2026-06-03	1.9000	2.1600	1.8000	2.1600	+5.366%	6	113	-39.815%
2026-06-02	2.0500	2.0500	2.0500	2.0500	+3.535%	6	109	-36.585%
2026-06-01	2.4000	2.4000	1.9800	1.9800	-2.941%	13	110	-34.343%
2026-05-29	2.0400	2.0400	2.0400	2.0400	-9.333%	4	111	-36.275%
2026-05-28	2.2800	2.2800	2.2500	2.2500	-29.907%	4	107	-42.222%
2026-05-27	3.0000	3.2100	3.0000	3.2100	+10.690%	2	105	-59.502%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-13.433%	1	103	-55.172%
2026-05-22	3.0000	3.3500	3.0000	3.3500	+8.065%	15	104	-61.194%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+31.915%	6	97	-58.065%
2026-05-18	2.7500	2.7500	2.3500	2.3500	-12.963%	3	97	-44.681%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+17.391%	5	97	-51.852%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-34.473%	2	95	-43.478%
2026-05-08	3.5100	3.5100	3.5100	3.5100	+1.445%	3	95	-62.963%
2026-05-07	3.4600	3.4600	3.4600	3.4600	+5.810%	2	95	-62.428%
2026-05-05	3.2700	3.2700	3.2700	3.2700	+25.769%	5	93	-60.245%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-28.767%	5	93	-50.000%
2026-04-30	3.7000	4.0100	3.6500	3.6500	+4.286%	9	90	-64.384%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-3.581%	3	92	-62.857%
2026-04-27	3.6300	3.6300	3.6300	3.6300	+0.833%	1	94	-64.187%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-5.263%	1	94	-63.889%
2026-04-23	3.8200	3.8200	3.7600	3.8000	-17.391%	21	93	-65.789%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+5.991%	2	92	-71.739%
2026-04-14	4.1000	4.3400	4.1000	4.3400	+10.152%	10	90	-70.046%
2026-03-26	3.5000	3.9400	3.5000	3.9400	+10.986%	14	80	-67.005%
2026-03-25	3.5200	3.5500	3.5200	3.5500	-15.476%	15	78	-63.380%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+5.000%	5	68	-69.048%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+1.010%	1	63	-67.500%
2026-03-16	3.9500	3.9600	3.9500	3.9600	-15.745%	2	63	-67.172%
2026-03-12	5.0000	5.0000	4.7000	4.7000	-17.544%	14	63	-72.340%
2026-03-10	5.5000	5.7000	5.5000	5.7000	-13.636%	2	52	-77.193%
2026-02-25	6.6000	6.6000	6.6000	6.6000	-22.353%	1	52	-80.303%
2026-02-24	8.5000	8.5000	8.5000	8.5000	-27.966%	1	52	-84.706%
2026-02-13	11.8000	11.8000	11.8000	11.8000	+28.962%	1	52	-88.983%
2026-02-06	9.1500	9.1500	9.1500	9.1500	-3.277%	2	52	-85.792%
2026-02-04	9.0000	9.4600	9.0000	9.4600	+17.955%	2	52	-86.258%
2026-01-20	8.0200	8.0200	8.0200	8.0200	+1.519%	1	52	-83.791%
2026-01-16	7.9000	7.9000	7.9000	7.9000	+2.597%	1	52	-83.544%
2026-01-13	7.7000	7.7000	7.7000	7.7000	-2.036%	1	52	-83.117%
2026-01-12	8.0800	8.0800	7.8600	7.8600	+22.813%	2	53	-83.461%
2026-01-08	6.4000	6.4000	6.4000	6.4000	+8.108%	6	51	-79.688%
2025-12-23	5.9200	5.9200	5.9200	5.9200	-9.618%	1	54	-78.041%
2025-12-22	6.5500	6.5500	6.5500	6.5500	-9.655%	1	53	-80.153%
2025-12-18	7.2500	7.2500	7.2500	7.2500	-7.051%	2	54	-82.069%
2025-12-17	7.8000	7.8000	7.8000	7.8000	+8.333%	1	54	-83.333%
2025-12-15	7.0000	7.2000	7.0000	7.2000	+2.857%	2	53	-81.944%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-4.110%	1	51	-81.429%
2025-12-11	7.2600	7.3000	7.2600	7.3000	+11.280%	4	50	-82.192%
2025-12-10	6.5600	6.5600	6.5600	6.5600	+11.755%	1	46	-80.183%
2025-12-08	5.8700	5.8700	5.8700	5.8700	-5.323%	3	46	-77.853%
2025-11-28	6.2000	6.2000	6.2000	6.2000	+0.813%	10	46	-79.032%
2025-11-19	6.1500	6.1500	6.1500	6.1500	-4.651%	1	56	-78.862%
2025-11-07	6.4500	6.4500	6.4500	6.4500	+10.068%	2	56	-79.845%
2025-11-06	5.8600	5.8600	5.8600	5.8600	-2.333%	1	54	-77.816%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-4.000%	2	54	-78.333%
2025-10-23	6.4000	6.4000	6.2500	6.2500	-1.575%	4	56	-79.200%
2025-10-15	6.3500	6.3500	6.3500	6.3500	-9.286%	1	53	-79.528%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+7.527%	2	54	-81.429%
2025-10-08	6.5100	6.5100	6.5100	6.5100	-4.265%	1	52	-80.031%
2025-10-07	6.8000	6.8000	6.8000	6.8000	+4.615%	10	53	-80.882%
2025-10-06	6.6000	6.6000	6.5000	6.5000	-7.143%	14	53	-80.000%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+7.034%	17	59	-81.429%
2025-09-29	6.5400	6.5400	6.5400	6.5400	+9.732%	2	76	-80.122%
2025-09-26	5.9600	5.9600	5.9600	5.9600	+4.561%	1	74	-78.188%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+0.885%	1	73	-77.193%
2025-09-24	5.6500	5.6500	5.6500	5.6500	+9.073%	10	73	-76.991%
2025-09-23	5.4600	5.4600	5.1800	5.1800	-14.380%	9	63	-74.903%
2025-09-22	6.1000	6.1000	6.0500	6.0500	-12.064%	4	60	-78.512%
2025-09-18	6.8800	6.8800	6.8800	6.8800	-3.099%	1	58	-81.105%
2025-09-17	7.1000	7.1000	7.1000	7.1000	-34.862%	5	57	-81.690%
2025-08-22	10.6000	10.9000	10.6000	10.9000	+11.224%	2	52	-88.073%
2025-08-18	9.8000	9.8000	9.8000	9.8000	+7.692%	1	54	-86.735%
2025-08-05	9.1000	9.1000	9.1000	9.1000	+15.924%	1	54	-85.714%
2025-07-31	7.8500	7.8500	7.8500	7.8500	-18.229%	20	55	-83.439%
2025-07-24	9.6000	9.6000	9.6000	9.6000	-6.796%	20	35	-86.458%
2025-07-23	10.3000	10.3000	10.3000	10.3000	+3.000%	1	15	-87.379%
2025-07-22	10.0000	10.0000	10.0000	10.0000	+17.925%	3	14	-87.000%
2025-07-09	8.4800	8.4800	8.4800	8.4800	+17.778%	3	17	-84.670%
2025-06-27	7.2000	7.2000	7.2000	7.2000	-9.320%	1	14	-81.944%
2025-06-24	7.9400	7.9400	7.9400	7.9400	+0.506%	1	13	-83.627%
2025-06-20	7.9000	7.9000	7.9000	7.9000	-18.557%	2	12	-83.544%
2025-06-18	9.7000	9.7000	9.7000	9.7000	-46.878%	1	10	-86.598%
2024-12-17	18.2600	18.2600	18.2600	18.2600	0.000%	10	10	-92.881%