Dark

TAP20270115C50
TAP Jan 15 2027 50.00 Call (TAP270115C00050000)
option OPRA

EOD

Aug 31, 2026

0.4900-34.667%(-0.2600)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.7200	0.7200	0.4500	0.4900	-34.667%	15	550	0.000%
2026-08-28	0.7500	0.7500	0.7500	0.7500	0.000%	2	555	-34.667%
2026-08-27	0.7500	0.7500	0.7500	0.7500	-6.250%	6	555	-34.667%
2026-08-26	0.8000	0.8000	0.8000	0.8000	+2.564%	1	555	-38.750%
2026-08-25	0.8200	0.8200	0.7700	0.7800	-11.364%	3	555	-37.179%
2026-08-24	1.1500	1.1600	0.8800	0.8800	-12.000%	16	555	-44.318%
2026-08-20	1.0000	1.0000	1.0000	1.0000	0.000%	6	562	-51.000%
2026-08-19	0.9500	1.0000	0.9500	1.0000	+42.857%	252	567	-51.000%
2026-08-18	0.7000	0.7000	0.7000	0.7000	+2.941%	3	377	-30.000%
2026-08-17	0.7000	0.7000	0.6800	0.6800	-28.421%	6	374	-27.941%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-13.636%	2	379	-48.421%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-21.429%	59	379	-55.455%
2026-08-07	0.9500	1.4000	0.9500	1.4000	-3.448%	13	371	-65.000%
2026-08-06	1.4500	1.4500	1.4500	1.4500	+20.833%	5	372	-66.207%
2026-08-05	1.2000	1.2000	1.1500	1.2000	+4.348%	54	367	-59.167%
2026-08-04	1.2000	1.2100	1.1000	1.1500	+4.545%	40	341	-57.391%
2026-08-03	1.1800	1.1800	1.1000	1.1000	+11.111%	9	328	-55.455%
2026-07-30	1.1500	1.1500	0.9900	0.9900	-23.846%	2	321	-50.505%
2026-07-29	1.5000	1.5000	1.1500	1.3000	0.000%	62	322	-62.308%
2026-07-28	1.3800	1.4000	1.2700	1.3000	+21.495%	21	355	-62.308%
2026-07-27	1.0700	1.0700	1.0700	1.0700	+7.000%	1	336	-54.206%
2026-07-22	1.0500	1.0500	1.0000	1.0000	0.000%	2	336	-51.000%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-25.926%	3	335	-51.000%
2026-07-17	1.2500	1.3500	1.2500	1.3500	+8.000%	11	334	-63.704%
2026-07-16	1.1000	1.2500	1.1000	1.2500	+25.000%	109	323	-60.800%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+25.000%	1	217	-51.000%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+5.263%	1	216	-38.750%
2026-07-09	0.7600	0.7600	0.7600	0.7600	-5.000%	1	215	-35.526%
2026-07-08	0.9000	0.9000	0.8000	0.8000	-10.112%	7	215	-38.750%
2026-07-02	0.8900	0.8900	0.8900	0.8900	-9.184%	5	208	-44.944%
2026-06-29	0.9800	0.9800	0.9800	0.9800	-14.783%	3	208	-50.000%
2026-06-24	1.2000	1.2000	1.1500	1.1500	+21.053%	27	208	-57.391%
2026-06-23	0.9500	0.9500	0.9500	0.9500	+5.556%	4	181	-48.421%
2026-06-22	1.0100	1.0100	0.9000	0.9000	-12.621%	18	180	-45.556%
2026-06-18	1.0000	1.0300	1.0000	1.0300	-16.260%	3	162	-52.427%
2026-06-16	1.2500	1.2500	1.2300	1.2300	-20.645%	4	162	-60.163%
2026-06-12	1.6000	1.6000	1.5500	1.5500	+3.333%	2	158	-68.387%
2026-06-10	1.6700	1.6700	1.4500	1.5000	+36.364%	3	158	-67.333%
2026-06-05	1.1000	1.1000	1.1000	1.1000	-1.786%	1	158	-55.455%
2026-06-03	1.3000	1.3000	1.1200	1.1200	-10.400%	5	157	-56.250%
2026-06-01	1.4000	1.4000	1.2500	1.2500	-24.699%	2	154	-60.800%
2026-05-27	1.6600	1.6600	1.6600	1.6600	-8.791%	5	153	-70.482%
2026-05-21	1.8200	1.8200	1.8200	1.8200	+17.419%	1	153	-73.077%
2026-05-18	1.4500	1.5500	1.4500	1.5500	+15.672%	4	153	-68.387%
2026-05-14	1.6900	1.6900	1.3400	1.3400	-30.570%	23	152	-63.433%
2026-05-08	1.9300	1.9300	1.9300	1.9300	+16.970%	1	152	-74.611%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-25.000%	1	151	-70.303%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+9.453%	2	151	-77.727%
2026-04-29	2.0100	2.0100	2.0100	2.0100	-1.951%	1	152	-75.622%
2026-04-28	2.0200	2.0500	2.0200	2.0500	0.000%	3	152	-76.098%
2026-04-27	2.0500	2.0500	2.0500	2.0500	-31.667%	3	149	-76.098%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+3.448%	2	149	-83.667%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-7.348%	2	149	-83.103%
2026-04-10	3.2500	3.2500	3.1300	3.1300	+12.590%	8	149	-84.345%
2026-04-08	3.4000	3.4000	2.7800	2.7800	+2.963%	6	150	-82.374%
2026-03-30	2.6300	2.7000	2.6300	2.7000	-3.571%	3	150	-81.852%
2026-03-27	2.3800	2.8000	2.3800	2.8000	+51.351%	13	152	-82.500%
2026-03-23	2.1000	2.1100	1.8500	1.8500	-19.565%	3	142	-73.514%
2026-03-18	2.4000	2.4000	2.3000	2.3000	0.000%	3	141	-78.696%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-4.167%	10	138	-78.696%
2026-03-16	2.4000	2.4000	2.4000	2.4000	-20.000%	4	148	-79.583%
2026-03-13	3.1000	3.1000	2.9000	3.0000	0.000%	18	148	-83.667%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-18.919%	1	138	-83.667%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+0.817%	1	137	-86.757%
2026-03-09	3.5800	3.6700	3.5800	3.6700	-21.915%	11	136	-86.649%
2026-02-19	4.7000	4.7000	4.3000	4.7000	-34.813%	5	136	-89.574%
2026-02-18	5.7000	7.2100	5.7000	7.2100	-8.734%	4	133	-93.204%
2026-02-17	7.9000	7.9000	7.9000	7.9000	-4.819%	4	136	-93.797%
2026-02-13	8.2500	8.3000	8.2500	8.3000	+5.063%	3	137	-94.096%
2026-02-11	6.7500	7.9000	6.7500	7.9000	+18.619%	10	137	-93.797%
2026-02-10	6.6600	6.6600	6.6600	6.6600	+0.909%	3	138	-92.643%
2026-02-06	6.6700	6.6700	6.6000	6.6000	0.000%	4	135	-92.576%
2026-02-05	6.8900	6.8900	6.6000	6.6000	+3.125%	3	137	-92.576%
2026-02-04	5.7000	6.4000	5.7000	6.4000	+14.286%	6	136	-92.344%
2026-02-03	5.4000	5.6000	5.4000	5.6000	+14.286%	4	141	-91.250%
2026-02-02	4.9000	4.9000	4.6000	4.9000	+10.360%	12	142	-90.000%
2026-01-29	4.4400	4.4400	4.4400	4.4400	-6.918%	2	133	-88.964%
2026-01-28	5.2000	5.2000	4.7400	4.7700	-4.217%	6	132	-89.727%
2026-01-27	4.9900	4.9900	4.9800	4.9800	-4.962%	4	130	-90.161%
2026-01-23	5.2400	5.2400	5.2400	5.2400	-11.036%	1	126	-90.649%
2026-01-22	5.8900	5.8900	5.8900	5.8900	+3.333%	2	126	-91.681%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+0.885%	2	128	-91.404%
2026-01-15	5.6500	5.6500	5.6500	5.6500	+0.177%	2	126	-91.327%
2026-01-14	5.6400	5.6400	5.6400	5.6400	+22.609%	1	124	-91.312%
2026-01-09	4.6100	4.6100	4.6000	4.6000	+4.545%	2	123	-89.348%
2026-01-02	4.1000	4.4000	4.1000	4.4000	+2.326%	2	123	-88.864%
2025-12-31	4.3000	4.3000	4.3000	4.3000	+16.216%	1	120	-88.605%
2025-12-23	4.0400	4.0400	3.7000	3.7000	-12.941%	15	120	-86.757%
2025-12-22	4.2500	4.2500	4.2500	4.2500	-13.088%	1	135	-88.471%
2025-12-19	4.9000	4.9000	4.8900	4.8900	+28.346%	5	135	-89.980%
2025-12-05	3.8100	3.8100	3.8100	3.8100	-18.936%	5	135	-87.139%
2025-11-24	4.5000	4.7000	4.5000	4.7000	+4.444%	5	130	-89.574%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+13.924%	1	126	-89.111%
2025-11-20	3.9500	3.9500	3.9500	3.9500	-1.250%	1	126	-87.595%
2025-11-19	4.0000	4.0000	4.0000	4.0000	0.000%	2	125	-87.750%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-4.762%	5	123	-87.750%
2025-11-12	4.2000	4.2000	4.2000	4.2000	-8.696%	2	123	-88.333%
2025-11-07	4.4000	4.6000	4.2000	4.6000	+17.949%	10	123	-89.348%
2025-11-06	3.9000	3.9000	3.9000	3.9000	+5.405%	10	122	-87.436%
2025-11-05	3.7000	3.7000	3.7000	3.7000	+21.311%	6	122	-86.757%
2025-11-04	4.0000	4.0000	3.0500	3.0500	-39.000%	9	122	-83.934%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+35.501%	2	115	-90.200%
2025-10-31	3.6900	3.6900	3.6900	3.6900	+5.429%	1	115	-86.721%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-26.004%	1	115	-86.000%
2025-10-21	4.7300	4.7300	4.7300	4.7300	-7.255%	3	114	-89.641%
2025-10-17	5.1000	5.1000	5.1000	5.1000	+4.082%	6	117	-90.392%
2025-10-14	4.9000	4.9000	4.9000	4.9000	+19.512%	2	117	-90.000%
2025-10-10	4.1000	4.1000	4.1000	4.1000	-11.255%	2	117	-88.049%
2025-10-07	4.6100	4.6200	4.6000	4.6200	+5.479%	13	121	-89.394%
2025-10-06	4.3800	4.3800	4.3800	4.3800	-2.667%	2	121	-88.813%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+15.385%	2	119	-89.111%
2025-09-30	3.9000	3.9000	3.9000	3.9000	-9.302%	15	119	-87.436%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+7.500%	65	104	-88.605%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+5.541%	10	131	-87.750%
2025-09-25	3.9500	4.0000	3.7900	3.7900	-0.525%	67	121	-87.071%
2025-09-24	3.4000	3.8100	3.4000	3.8100	+17.231%	18	90	-87.139%
2025-09-23	3.5000	3.5000	3.2500	3.2500	-13.333%	17	99	-84.923%
2025-09-22	4.0000	4.0000	3.7500	3.7500	-16.667%	13	94	-86.933%
2025-09-19	4.5000	4.5000	4.5000	4.5000	-2.174%	1	85	-89.111%
2025-09-18	4.5000	4.6000	4.5000	4.6000	-8.000%	2	84	-89.348%
2025-09-15	5.0000	5.0000	5.0000	5.0000	-4.762%	1	83	-90.200%
2025-09-12	5.2600	5.2600	5.2500	5.2500	-10.562%	2	82	-90.667%
2025-09-09	5.8700	5.8700	5.8700	5.8700	-1.675%	1	80	-91.652%
2025-09-04	5.9700	5.9700	5.9700	5.9700	-6.719%	2	79	-91.792%
2025-08-27	6.4000	6.4000	6.4000	6.4000	-6.706%	3	81	-92.344%
2025-08-25	7.2000	7.2000	6.8600	6.8600	-10.909%	11	81	-92.857%
2025-08-22	7.7000	7.7000	7.7000	7.7000	+9.843%	2	90	-93.636%
2025-08-20	7.0000	7.0100	7.0000	7.0100	-0.567%	2	89	-93.010%
2025-08-15	7.0500	7.0500	7.0500	7.0500	+14.263%	4	90	-93.050%
2025-08-11	6.1700	6.1700	6.1700	6.1700	+2.833%	1	94	-92.058%
2025-08-05	5.6000	6.0000	5.6000	6.0000	+7.143%	3	94	-91.833%
2025-08-04	5.6000	5.6000	5.6000	5.6000	+1.633%	1	93	-91.250%
2025-08-01	5.5100	5.5100	5.5100	5.5100	-6.610%	2	93	-91.107%
2025-07-31	5.9000	5.9000	5.9000	5.9000	-10.334%	1	93	-91.695%
2025-07-25	6.5800	6.5800	6.5800	6.5800	-8.611%	1	92	-92.553%
2025-07-23	7.2000	7.2000	7.2000	7.2000	+14.286%	1	91	-93.194%
2025-07-10	6.3000	6.3000	6.3000	6.3000	+5.351%	5	92	-92.222%
2025-07-07	5.9800	5.9800	5.9800	5.9800	+8.530%	2	92	-91.806%
2025-07-01	5.2000	5.9500	5.2000	5.5100	+5.962%	4	90	-91.107%
2025-06-30	4.9000	5.2000	4.9000	5.2000	+12.798%	22	88	-90.577%
2025-06-27	4.6100	4.6100	4.6100	4.6100	-3.958%	1	77	-89.371%
2025-06-25	5.4200	5.4200	4.8000	4.8000	-20.133%	3	77	-89.792%
2025-06-20	6.0100	6.0100	6.0100	6.0100	-7.538%	2	76	-91.847%
2025-06-18	6.7000	6.7000	6.5000	6.5000	+2.362%	6	72	-92.462%
2025-06-17	6.3500	6.3500	6.3500	6.3500	-5.926%	1	72	-92.283%
2025-06-16	7.0000	7.0000	6.7500	6.7500	-12.338%	2	71	-92.741%
2025-06-12	7.7000	7.7000	7.7000	7.7000	-1.786%	1	69	-93.636%
2025-06-05	7.8400	7.8400	7.8400	7.8400	-10.909%	1	70	-93.750%
2025-06-03	8.7700	8.8000	8.7700	8.8000	-18.819%	2	69	-94.432%
2025-05-21	10.8400	10.8400	10.8400	10.8400	-27.540%	1	67	-95.480%
2025-04-07	14.9600	14.9600	14.9600	14.9600	-9.333%	10	68	-96.725%
2025-04-03	16.5000	16.5000	16.5000	16.5000	+9.272%	2	68	-97.030%
2025-02-21	15.0000	15.3000	15.0000	15.1000	+54.082%	232	68	-96.755%
2025-02-03	9.8000	9.8000	9.8000	9.8000	-9.511%	1	132	-95.000%
2025-01-30	10.7100	10.8300	10.7100	10.8300	-9.068%	2	131	-95.476%
2025-01-27	11.8000	11.9100	11.8000	11.9100	+15.631%	64	129	-95.886%
2025-01-24	10.3000	10.3000	10.3000	10.3000	-8.850%	2	65	-95.243%
2025-01-21	11.2000	11.3000	11.2000	11.3000	+13.000%	53	13	-95.664%
2025-01-10	10.0000	10.0000	10.0000	10.0000	-14.821%	20	13	-95.100%
2025-01-03	11.7400	11.7400	11.7400	11.7400	-0.928%	4	3	-95.826%
2024-11-04	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	-95.865%