Dark

TAP20270115P40
TAP Jan 15 2027 40.00 Put (TAP270115P00040000)
option OPRA

EOD

Aug 31, 2026

2.90+26.087%(+0.60)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.5000	3.0000	2.5000	2.9000	+26.087%	23	2,677	0.000%
2026-08-28	2.3000	2.3000	2.3000	2.3000	-2.954%	1,002	2,673	+26.087%
2026-08-27	2.3500	2.4600	2.2500	2.3700	+5.333%	32	1,671	+22.363%
2026-08-26	2.2000	2.2500	2.2000	2.2500	-3.846%	223	1,640	+28.889%
2026-08-25	2.3000	2.3400	2.2500	2.3400	+16.418%	90	1,423	+23.932%
2026-08-24	1.9000	2.0100	1.9000	2.0100	-4.739%	12	1,474	+44.279%
2026-08-21	2.1500	2.1500	2.1100	2.1100	-10.970%	10	1,466	+37.441%
2026-08-20	2.3700	2.3700	2.3700	2.3700	-16.842%	1	1,466	+22.363%
2026-08-17	2.7500	2.8500	2.7500	2.8500	+10.039%	2	1,466	+1.754%
2026-08-13	2.5900	2.5900	2.5900	2.5900	-4.074%	3	1,464	+11.969%
2026-08-12	2.7000	2.7000	2.7000	2.7000	+3.846%	2	1,461	+7.407%
2026-08-11	2.6000	2.6000	2.6000	2.6000	0.000%	2	1,459	+11.538%
2026-08-10	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,459	+11.538%
2026-08-06	2.4500	2.4500	2.4000	2.4000	-17.241%	15	1,458	+20.833%
2026-08-05	2.9000	2.9000	2.9000	2.9000	+3.571%	1	1,470	0.000%
2026-08-04	2.9500	2.9500	2.8000	2.8000	-8.197%	2	1,469	+3.571%
2026-07-31	3.0000	3.0500	3.0000	3.0500	+10.909%	3	1,467	-4.918%
2026-07-29	2.7500	2.7500	2.7500	2.7500	+6.589%	3	1,470	+5.455%
2026-07-28	2.5000	2.5800	2.5000	2.5800	-19.375%	7	1,467	+12.403%
2026-07-27	3.2000	3.2000	3.2000	3.2000	-11.111%	4	1,464	-9.375%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+4.956%	3	1,460	-19.444%
2026-07-21	3.3200	3.4300	3.3000	3.4300	+3.939%	56	1,457	-15.452%
2026-07-17	2.7500	3.3000	2.7500	3.3000	+6.452%	15	1,427	-12.121%
2026-07-16	3.2000	3.2000	3.1000	3.1000	-26.714%	4	1,421	-6.452%
2026-07-14	4.2300	4.2300	4.2300	4.2300	+8.462%	1	1,421	-31.442%
2026-07-13	3.5900	3.9000	3.5900	3.9000	-7.143%	3	1,420	-25.641%
2026-07-09	4.5300	4.5300	4.2000	4.2000	+3.194%	2	1,418	-30.952%
2026-07-08	4.0700	4.0700	4.0700	4.0700	+11.507%	1	1,417	-28.747%
2026-07-07	3.8400	3.8400	3.6500	3.6500	-14.319%	4	1,416	-20.548%
2026-07-06	4.4600	4.4600	4.2600	4.2600	+18.333%	6	1,418	-31.925%
2026-07-02	4.4000	4.4000	3.6000	3.6000	-14.286%	2	1,416	-19.444%
2026-07-01	4.0500	4.2000	4.0500	4.2000	0.000%	3	1,416	-30.952%
2026-06-30	4.0000	4.2000	4.0000	4.2000	+20.000%	13	1,413	-30.952%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,401	-17.143%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-3.148%	27	1,400	-27.500%
2026-06-18	4.1700	4.1700	4.1300	4.1300	+11.622%	50	1,323	-29.782%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+3.064%	10	1,323	-21.622%
2026-06-16	3.5900	3.5900	3.5900	3.5900	+8.459%	1	1,323	-19.220%
2026-06-12	3.4000	3.4000	3.3100	3.3100	-33.800%	4	1,320	-12.387%
2026-06-04	4.5700	5.0000	4.5700	5.0000	+5.932%	5	1,320	-42.000%
2026-06-03	4.7000	4.7200	4.7000	4.7200	+4.889%	2	1,318	-38.559%
2026-06-01	4.1000	4.5000	4.0000	4.5000	+8.173%	8	1,316	-35.556%
2026-05-29	4.0000	4.1600	4.0000	4.1600	+32.907%	8	1,311	-30.288%
2026-05-20	3.1200	3.1300	3.1200	3.1300	-19.744%	100	1,308	-7.348%
2026-05-15	3.9000	3.9000	3.9000	3.9000	-2.500%	3	1,208	-25.641%
2026-05-14	3.1800	4.0000	3.1800	4.0000	+6.667%	21	1,205	-27.500%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-6.250%	2	1,182	-22.667%
2026-05-04	3.7000	4.0000	3.7000	4.0000	+8.108%	3	1,182	-27.500%
2026-05-01	3.7000	3.7000	3.7000	3.7000	+14.907%	6	1,175	-21.622%
2026-04-30	3.2200	3.2200	3.2200	3.2200	-12.973%	2	1,175	-9.938%
2026-04-29	3.7000	3.7000	3.7000	3.7000	+2.493%	5	1,173	-21.622%
2026-04-28	3.6100	3.6100	3.6100	3.6100	+31.752%	1	1,168	-19.668%
2026-04-20	2.7400	2.7400	2.7400	2.7400	-8.667%	15	1,167	+5.839%
2026-04-16	2.9000	3.0500	2.9000	3.0000	-9.091%	12	1,152	-3.333%
2026-04-08	3.2000	3.3000	3.2000	3.3000	-10.811%	2	1,153	-12.121%
2026-04-07	3.7000	3.7000	3.7000	3.7000	+14.551%	7	1,151	-21.622%
2026-04-06	3.2500	3.3500	3.2300	3.2300	-19.851%	105	1,158	-10.217%
2026-03-23	4.0300	4.0300	4.0300	4.0300	+1.511%	1	1,122	-28.040%
2026-03-20	3.9700	3.9700	3.9700	3.9700	-0.750%	2	1,123	-26.952%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+8.108%	10	1,121	-27.500%
2026-03-18	4.0000	4.0000	3.7000	3.7000	-4.145%	601	1,111	-21.622%
2026-03-17	3.8600	3.8600	3.8600	3.8600	-3.500%	1	511	-24.870%
2026-03-16	4.0500	4.0500	4.0000	4.0000	+14.286%	3	510	-27.500%
2026-03-12	3.4900	3.5000	3.4900	3.5000	+17.057%	2	507	-17.143%
2026-03-09	2.9500	2.9900	2.9500	2.9900	+15.000%	11	505	-3.010%
2026-03-04	2.6500	2.6500	2.6000	2.6000	0.000%	2	494	+11.538%
2026-03-03	2.6000	2.6000	2.6000	2.6000	+23.810%	2	492	+11.538%
2026-02-24	2.1000	2.1000	2.1000	2.1000	-6.250%	5	490	+38.095%
2026-02-23	2.2400	2.2400	2.2400	2.2400	+9.268%	6	485	+29.464%
2026-02-20	2.3300	2.3300	2.0500	2.0500	-18.972%	8	479	+41.463%
2026-02-19	2.5500	2.9400	2.3000	2.5300	+13.964%	35	475	+14.625%
2026-02-17	2.1000	2.2200	2.1000	2.2200	+21.978%	6	446	+30.631%
2026-02-12	1.8200	1.8200	1.8200	1.8200	-8.543%	1	441	+59.341%
2026-02-11	1.9900	1.9900	1.9900	1.9900	+4.737%	3	441	+45.729%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-13.636%	1	444	+52.632%
2026-02-06	2.2000	2.2000	2.2000	2.2000	+12.821%	1	444	+31.818%
2026-02-04	1.9500	1.9500	1.9500	1.9500	-11.364%	1	443	+48.718%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-8.333%	1	444	+31.818%
2026-01-16	2.3500	2.4000	2.3500	2.4000	+6.195%	2	442	+20.833%
2026-01-13	2.2600	2.2600	2.2600	2.2600	-22.337%	1	442	+28.319%
2026-01-08	2.7900	2.9100	2.7900	2.9100	-9.063%	2	441	-0.344%
2025-12-24	3.2000	3.2000	3.2000	3.2000	+18.519%	5	438	-9.375%
2025-12-23	2.7000	2.7000	2.7000	2.7000	-10.000%	1	438	+7.407%
2025-12-22	2.8000	3.0000	2.8000	3.0000	+19.522%	12	437	-3.333%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-3.462%	2	425	+15.538%
2025-12-16	2.6000	2.6000	2.6000	2.6000	-4.412%	3	423	+11.538%
2025-12-15	2.7200	2.7200	2.7200	2.7200	-21.159%	1	424	+6.618%
2025-12-09	3.1400	3.4500	3.1300	3.4500	+15.000%	6	425	-15.942%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-5.363%	1	422	-3.333%
2025-12-05	3.1700	3.1700	3.1700	3.1700	-3.939%	1	423	-8.517%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+6.452%	10	422	-12.121%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-13.889%	23	412	-6.452%
2025-11-24	3.6000	3.6000	3.6000	3.6000	+9.091%	10	389	-19.444%
2025-11-21	3.3000	3.3000	3.3000	3.3000	+3.125%	10	379	-12.121%
2025-11-17	3.2000	3.2000	3.2000	3.2000	-27.273%	20	369	-9.375%
2025-11-03	4.2000	4.4000	4.2000	4.4000	+4.265%	14	340	-34.091%
2025-10-31	4.2200	4.2200	4.2200	4.2200	+4.975%	1	340	-31.280%
2025-10-29	4.0200	4.0200	4.0200	4.0200	+25.625%	1	340	-27.861%
2025-10-14	3.2000	3.2000	3.2000	3.2000	-13.279%	1	339	-9.375%
2025-10-08	3.6900	3.6900	3.6900	3.6900	-5.385%	1	338	-21.409%
2025-09-29	3.9000	3.9000	3.9000	3.9000	+0.775%	1	338	-25.641%
2025-09-25	3.8000	3.8700	3.8000	3.8700	+9.632%	2	337	-25.065%
2025-09-24	3.5300	3.5300	3.5300	3.5300	+10.313%	10	337	-17.847%
2025-09-22	3.2000	3.2000	3.2000	3.2000	+4.918%	2	327	-9.375%
2025-09-18	3.0000	3.0500	3.0000	3.0500	+7.394%	2	325	-4.918%
2025-09-17	2.8000	2.8400	2.8000	2.8400	-5.333%	4	323	+2.113%
2025-09-16	3.0000	3.0000	3.0000	3.0000	+17.647%	1	322	-3.333%
2025-09-15	2.5500	2.5500	2.5500	2.5500	+8.511%	3	321	+13.725%
2025-08-29	2.3500	2.3500	2.3500	2.3500	0.000%	1	320	+23.404%
2025-08-26	2.3500	2.3500	2.3500	2.3500	+20.513%	1	320	+23.404%
2025-08-22	1.9500	1.9500	1.9500	1.9500	-14.097%	1	319	+48.718%
2025-08-15	2.2700	2.2700	2.2700	2.2700	-1.304%	1	320	+27.753%
2025-08-14	2.3000	2.3000	2.3000	2.3000	-8.000%	2	320	+26.087%
2025-08-11	2.5000	2.5000	2.5000	2.5000	-4.580%	3	319	+16.000%
2025-08-05	2.6100	2.6200	2.6100	2.6200	-5.755%	2	316	+10.687%
2025-08-01	2.7800	2.7800	2.7800	2.7800	+6.923%	1	316	+4.317%
2025-07-31	2.5500	2.6000	2.5500	2.6000	+18.182%	5	315	+11.538%
2025-07-28	2.2000	2.2000	2.2000	2.2000	+2.326%	1	310	+31.818%
2025-07-24	2.1500	2.1500	2.1500	2.1500	-9.283%	2	310	+34.884%
2025-07-16	2.3700	2.3700	2.3700	2.3700	-7.059%	1	308	+22.363%
2025-06-17	2.6000	2.6000	2.5500	2.5500	+10.870%	289	307	+13.725%
2025-06-12	2.3000	2.3000	2.3000	2.3000	+2.222%	2	18	+26.087%
2025-06-11	2.2500	2.2500	2.2500	2.2500	+4.651%	3	18	+28.889%
2025-06-04	2.1500	2.1500	2.1500	2.1500	+3.865%	2	13	+34.884%
2025-05-30	2.0700	2.0700	2.0700	2.0700	+20.349%	2	13	+40.097%
2025-03-28	1.7200	1.7200	1.7200	1.7200	+1.775%	4	12	+68.605%
2025-03-26	1.6900	1.6900	1.6900	1.6900	-9.626%	1	10	+71.598%
2025-03-19	1.8700	1.8700	1.8700	1.8700	-32.491%	3	10	+55.080%
2025-01-10	2.7700	2.7700	2.7700	2.7700	+36.453%	6	10	+4.693%
2025-01-03	2.0300	2.0300	2.0300	2.0300	+26.875%	2	7	+42.857%
2024-12-06	1.6000	1.6000	1.6000	1.6000	-40.741%	4	7	+81.250%
2024-10-14	2.7000	2.7000	2.7000	2.7000	0.000%	5	5	+7.407%