Dark

TE20270115C10
TE Jan 15 2027 10.00 Call (TE270115C00010000)
option OPRA

EOD

Aug 10, 2026

0.9900-22.047%(-0.2800)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2700	1.2700	0.9500	0.9900	-22.047%	237	13,535	0.000%
2026-08-07	1.2500	1.5000	1.1500	1.2700	+8.547%	2,732	13,601	-22.047%
2026-08-06	0.9700	1.5200	0.9700	1.1700	+1.739%	1,042	11,220	-15.385%
2026-08-05	1.0200	1.1500	0.8000	1.1500	+2.679%	255	11,301	-13.913%
2026-08-04	1.0000	1.1500	0.9000	1.1200	+36.585%	968	11,343	-11.607%
2026-08-03	0.6500	0.8600	0.6200	0.8200	+32.258%	293	10,862	+20.732%
2026-07-31	0.7000	0.7300	0.5500	0.6200	+5.085%	168	10,875	+59.677%
2026-07-30	0.4500	0.7000	0.4500	0.5900	+31.111%	597	10,874	+67.797%
2026-07-29	0.5500	0.5600	0.4200	0.4500	-25.000%	699	10,667	+120.000%
2026-07-28	0.7000	0.7000	0.4500	0.6000	-29.412%	835	10,274	+65.000%
2026-07-27	0.9100	0.9400	0.8000	0.8500	-5.556%	615	10,475	+16.471%
2026-07-24	1.1500	1.1500	0.8800	0.9000	-25.620%	261	10,484	+10.000%
2026-07-23	1.3500	1.3500	1.1000	1.2100	-13.571%	238	10,488	-18.182%
2026-07-22	1.5500	1.5500	1.3000	1.4000	-2.778%	142	10,634	-29.286%
2026-07-21	1.3500	1.5500	1.3000	1.4400	+6.667%	882	10,638	-31.250%
2026-07-20	1.3500	1.3500	1.2500	1.3500	+1.504%	167	10,450	-26.667%
2026-07-17	1.3000	1.4500	1.1500	1.3300	-5.000%	243	10,490	-25.564%
2026-07-16	1.5400	1.5500	1.2000	1.4000	-20.904%	732	10,461	-29.286%
2026-07-15	1.9000	1.9000	1.5500	1.7700	-5.348%	418	10,311	-44.068%
2026-07-14	1.9500	1.9500	1.7700	1.8700	+13.333%	91	10,191	-47.059%
2026-07-13	1.8500	1.8900	1.6500	1.6500	-15.385%	214	10,177	-40.000%
2026-07-10	2.0500	2.0500	1.9000	1.9500	-13.333%	193	10,242	-49.231%
2026-07-09	2.2000	2.5000	2.1800	2.2500	-4.255%	139	10,345	-56.000%
2026-07-08	2.0000	2.3500	1.8500	2.3500	+11.905%	824	10,346	-57.872%
2026-07-07	2.9500	2.9500	2.0400	2.1000	-34.985%	606	9,702	-52.857%
2026-07-06	3.3000	3.6000	3.1000	3.2300	+7.667%	142	9,824	-69.350%
2026-07-02	3.5000	4.0000	2.8000	3.0000	-14.286%	866	9,723	-67.000%
2026-07-01	3.5000	4.1000	3.2000	3.5000	-3.047%	300	9,723	-71.714%
2026-06-30	3.2700	3.7700	3.0000	3.6100	+15.335%	567	9,662	-72.576%
2026-06-29	2.7000	3.2200	2.6000	3.1300	+14.234%	177	9,895	-68.371%
2026-06-26	2.8000	3.1000	2.6800	2.7400	-6.485%	369	9,855	-63.869%
2026-06-25	3.3100	3.3900	2.6500	2.9300	-4.870%	438	9,758	-66.212%
2026-06-24	3.5000	3.6000	2.9500	3.0800	-12.994%	387	9,669	-67.857%
2026-06-23	3.3000	4.2000	3.2000	3.5400	-20.449%	433	9,624	-72.034%
2026-06-22	3.8000	4.7500	3.6000	4.4500	+20.596%	839	9,445	-77.753%
2026-06-18	3.5000	3.6900	2.9500	3.6900	+8.529%	596	9,040	-73.171%
2026-06-17	3.2900	4.0000	3.2900	3.4000	+9.677%	480	9,040	-70.882%
2026-06-16	3.3000	3.3000	2.8500	3.1000	-7.463%	816	9,040	-68.065%
2026-06-15	3.6100	3.6100	3.0000	3.3500	+8.065%	293	8,499	-70.448%
2026-06-12	3.0000	3.4000	2.8000	3.1000	+1.974%	599	8,499	-68.065%
2026-06-11	2.5500	3.1000	2.3500	3.0400	+19.216%	675	8,499	-67.434%
2026-06-10	3.0000	3.3000	2.5500	2.5500	-16.667%	407	8,130	-61.176%
2026-06-09	3.6000	3.8900	2.7000	3.0600	-15.000%	809	7,940	-67.647%
2026-06-08	4.0900	4.0900	3.5000	3.6000	-10.000%	399	7,825	-72.500%
2026-06-05	5.9000	5.9000	3.6000	4.0000	-30.192%	1,998	7,917	-75.250%
2026-06-04	5.0000	6.0000	4.8000	5.7300	+3.243%	279	8,645	-82.723%
2026-06-03	6.1000	6.1000	5.3000	5.5500	-6.879%	1,201	8,840	-82.162%
2026-06-02	4.8000	6.1000	4.8000	5.9600	+26.809%	581	8,136	-83.389%
2026-06-01	4.7000	5.0000	4.1000	4.7000	-4.082%	609	8,235	-78.936%
2026-05-29	5.0000	5.4000	4.3000	4.9000	-4.483%	493	8,335	-79.796%
2026-05-28	5.2000	5.6200	5.1000	5.1300	-5.000%	515	8,249	-80.702%
2026-05-27	4.9000	5.4600	4.1000	5.4000	+14.894%	1,241	8,599	-81.667%
2026-05-26	3.5000	5.0000	3.4000	4.7000	+56.667%	1,265	8,582	-78.936%
2026-05-22	3.4000	3.4000	2.8000	3.0000	-9.910%	1,114	8,836	-67.000%
2026-05-21	3.3000	3.9000	2.8500	3.3300	+3.416%	1,276	8,123	-70.270%
2026-05-20	2.5000	3.8400	2.4000	3.2200	+67.708%	2,029	8,123	-69.255%
2026-05-19	1.7500	2.0000	1.5200	1.9200	-3.518%	700	7,165	-48.438%
2026-05-18	1.7000	2.0900	1.6500	1.9900	+70.085%	541	7,165	-50.251%
2026-05-15	1.2000	1.2500	1.1700	1.1700	+1.739%	16	7,165	-15.385%
2026-05-14	0.9000	1.1500	0.9000	1.1500	+15.000%	114	6,748	-13.913%
2026-05-13	1.1000	1.1000	1.0000	1.0000	-20.000%	203	6,723	-1.000%
2026-05-12	1.2500	1.3000	1.1500	1.2500	-13.793%	44	6,723	-20.800%
2026-05-11	1.6000	1.6000	1.3500	1.4500	+20.833%	83	6,723	-31.724%
2026-05-08	1.1000	1.7000	1.0200	1.2000	+20.000%	124	6,797	-17.500%
2026-05-07	0.9200	1.0000	0.9200	1.0000	0.000%	4	6,691	-1.000%
2026-05-06	0.9600	1.0000	0.9600	1.0000	-4.762%	21	6,694	-1.000%
2026-05-05	1.0000	1.0500	0.9900	1.0500	+10.526%	30	6,680	-5.714%
2026-05-04	0.9300	0.9500	0.9000	0.9500	+11.765%	95	6,686	+4.211%
2026-05-01	0.8500	0.8500	0.8500	0.8500	0.000%	19	6,628	+16.471%
2026-04-30	0.8500	0.8500	0.8500	0.8500	0.000%	4	6,628	+16.471%
2026-04-29	0.9000	0.9000	0.6000	0.8500	-15.000%	25	6,629	+16.471%
2026-04-28	1.0100	1.0100	0.9000	1.0000	-4.762%	46	6,630	-1.000%
2026-04-27	1.1000	1.1000	1.0000	1.0500	-1.869%	17	6,613	-5.714%
2026-04-24	1.0300	1.1000	1.0000	1.0700	+4.902%	39	6,616	-7.477%
2026-04-23	1.1000	1.1000	1.0000	1.0200	+0.990%	43	6,617	-2.941%
2026-04-22	1.1800	1.1800	0.9000	1.0100	+1.000%	63	6,596	-1.980%
2026-04-21	1.0500	1.0500	0.8500	1.0000	+6.383%	112	6,537	-1.000%
2026-04-20	0.9500	0.9500	0.9000	0.9400	-1.053%	7	6,537	+5.319%
2026-04-17	1.0000	1.1000	0.9500	0.9500	-5.000%	92	6,542	+4.211%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-9.091%	2	6,514	-1.000%
2026-04-15	1.0000	1.1000	0.9100	1.1000	+22.222%	220	6,512	-10.000%
2026-04-14	0.8500	0.9500	0.7000	0.9000	-14.286%	367	6,700	+10.000%
2026-04-13	0.8600	1.0500	0.8000	1.0500	+31.250%	982	6,572	-5.714%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+14.286%	5	6,623	+23.750%
2026-04-09	0.6000	0.7000	0.6000	0.7000	+7.692%	29	6,623	+41.429%
2026-04-08	0.6500	0.7000	0.6000	0.6500	+8.333%	339	6,605	+52.308%
2026-04-07	0.6500	0.6500	0.5100	0.6000	-4.762%	145	6,870	+65.000%
2026-04-06	0.6500	0.6500	0.6000	0.6300	-7.353%	47	6,817	+57.143%
2026-04-02	0.7500	0.8000	0.6500	0.6800	-9.333%	134	6,833	+45.588%
2026-04-01	0.9000	0.9000	0.7000	0.7500	-1.316%	309	6,833	+32.000%
2026-03-31	0.8500	0.8500	0.6500	0.7600	-41.538%	470	6,803	+30.263%
2026-03-30	1.3400	1.4200	1.2000	1.3000	-9.722%	583	7,010	-23.846%
2026-03-27	1.6000	1.6000	1.3500	1.4400	-15.294%	424	7,476	-31.250%
2026-03-26	1.9000	1.9000	1.6500	1.7000	-11.917%	107	7,811	-41.765%
2026-03-25	2.0000	2.0000	1.9000	1.9300	-3.500%	93	7,803	-48.705%
2026-03-24	2.1000	2.1000	1.8500	2.0000	-4.762%	128	7,815	-50.500%
2026-03-23	2.0500	2.2000	1.9000	2.1000	+7.692%	122	7,906	-52.857%
2026-03-20	2.5000	2.5000	1.9500	1.9500	-27.778%	22	7,924	-49.231%
2026-03-19	2.3000	2.7000	2.3000	2.7000	+8.000%	183	7,917	-63.333%
2026-03-18	2.4500	2.5500	2.4500	2.5000	-10.714%	64	8,041	-60.400%
2026-03-17	2.9000	2.9000	2.7000	2.8000	-3.448%	1,008	8,101	-64.643%
2026-03-16	2.9000	2.9000	2.8000	2.9000	+7.407%	92	7,498	-65.862%
2026-03-13	2.9000	2.9000	2.6000	2.7000	-3.571%	52	7,554	-63.333%
2026-03-12	2.9300	2.9300	2.7500	2.8000	-6.667%	78	7,598	-64.643%
2026-03-11	2.9500	3.2500	2.9500	3.0000	+3.448%	68	7,613	-67.000%
2026-03-10	2.6000	3.0000	2.6000	2.9000	+20.833%	244	7,658	-65.862%
2026-03-09	2.1000	2.4000	2.1000	2.4000	0.000%	37	7,815	-58.750%
2026-03-06	2.3500	2.4000	2.3500	2.4000	+3.448%	20	7,848	-58.750%
2026-03-05	2.2900	2.3200	2.2500	2.3200	-3.333%	28	7,828	-57.328%
2026-03-04	2.3500	2.6000	2.2500	2.4000	+8.597%	73	7,851	-58.750%
2026-03-03	2.0000	2.2500	2.0000	2.2100	-1.778%	35	7,848	-55.204%
2026-03-02	1.8500	2.3500	1.8500	2.2500	+15.385%	81	7,858	-56.000%
2026-02-27	2.4000	2.4000	1.7000	1.9500	-22.000%	1,291	7,910	-49.231%
2026-02-26	2.3000	2.5000	2.2900	2.5000	-9.091%	8	7,729	-60.400%
2026-02-25	2.6000	2.8300	2.6000	2.7500	+12.245%	105	7,764	-64.000%
2026-02-24	1.9000	2.4500	1.9000	2.4500	+22.500%	89	7,764	-59.592%
2026-02-23	1.9800	2.0000	1.8500	2.0000	+2.564%	65	7,765	-50.500%
2026-02-20	2.1100	2.1100	1.8900	1.9500	0.000%	673	7,704	-49.231%
2026-02-19	1.9500	2.1000	1.8800	1.9500	-4.878%	243	7,096	-49.231%
2026-02-18	2.0000	2.1800	2.0000	2.0500	-4.651%	422	7,219	-51.707%
2026-02-17	1.9200	2.1500	1.9200	2.1500	+10.256%	1,167	6,818	-53.953%
2026-02-13	1.8700	2.0000	1.8500	1.9500	-2.500%	580	6,089	-49.231%
2026-02-12	2.1500	2.1500	1.7500	2.0000	-13.043%	1,722	6,089	-50.500%
2026-02-11	3.2000	3.2000	1.9700	2.3000	-17.857%	1,521	5,349	-56.957%
2026-02-10	2.8000	3.6900	2.6500	2.8000	-5.085%	523	4,694	-64.643%
2026-02-09	2.9600	3.2000	2.9000	2.9500	-13.235%	299	4,673	-66.441%
2026-02-06	2.8000	3.4000	2.7000	3.4000	+25.926%	254	4,401	-70.882%
2026-02-05	2.9000	3.1000	2.7000	2.7000	-10.000%	312	4,221	-63.333%
2026-02-04	3.4000	3.6000	2.6900	3.0000	-17.127%	852	4,123	-67.000%
2026-02-03	3.7000	3.8000	3.4000	3.6200	+3.429%	60	3,669	-72.652%
2026-02-02	3.5500	3.8700	3.3000	3.5000	+6.707%	115	3,698	-71.714%
2026-01-30	3.5000	4.0000	3.2300	3.2800	-8.889%	304	3,759	-69.817%
2026-01-29	3.9000	4.0000	3.3800	3.6000	-12.195%	625	3,702	-72.500%
2026-01-28	3.9700	4.3000	3.9000	4.1000	+7.895%	522	3,578	-75.854%
2026-01-27	3.4000	4.0000	3.3800	3.8000	+12.426%	333	3,614	-73.947%
2026-01-26	3.5000	3.5000	3.0900	3.3800	-8.649%	357	3,819	-70.710%
2026-01-23	3.4700	4.0700	3.4700	3.7000	+6.017%	1,097	3,579	-73.243%
2026-01-22	2.9500	3.8400	2.7500	3.4900	+9.063%	862	2,556	-71.633%
2026-01-21	3.6000	3.6000	2.5000	3.2000	-11.111%	488	2,347	-69.063%
2026-01-20	3.2700	3.9100	3.2000	3.6000	+9.091%	369	2,189	-72.500%
2026-01-16	3.1000	3.6000	2.9000	3.3000	0.000%	101	1,942	-70.000%
2026-01-15	3.2000	3.3000	2.7500	3.3000	+8.553%	186	1,942	-70.000%
2026-01-14	3.2000	3.5000	3.0000	3.0400	-5.000%	2,203	1,825	-67.434%
2026-01-13	3.1000	3.5000	3.1000	3.2000	+23.077%	193	2,344	-69.063%
2026-01-12	2.5500	2.8200	2.5500	2.6000	0.000%	73	2,337	-61.923%
2026-01-09	2.4000	2.6500	2.4000	2.6000	+10.169%	100	2,309	-61.923%
2026-01-08	2.7000	3.0000	2.3600	2.3600	-16.014%	111	2,295	-58.051%
2026-01-07	2.8900	3.0000	2.5900	2.8100	-4.422%	2,108	2,295	-64.769%
2026-01-06	3.2000	3.2000	2.7000	2.9400	-16.000%	129	1,066	-66.327%
2026-01-05	3.4000	3.6000	3.4000	3.5000	+4.478%	97	897	-71.714%
2026-01-02	3.0000	3.5000	3.0000	3.3500	+31.373%	166	897	-70.448%
2025-12-31	2.6000	2.6000	2.5000	2.5500	+10.870%	54	805	-61.176%
2025-12-30	2.3000	2.3000	2.3000	2.3000	+9.524%	7	805	-56.957%
2025-12-29	2.3500	2.3500	2.1000	2.1000	-17.323%	12	798	-52.857%
2025-12-26	2.5000	2.5500	2.4500	2.5400	-5.926%	220	805	-61.024%
2025-12-24	2.8000	2.8000	2.6900	2.7000	-3.571%	56	563	-63.333%
2025-12-23	3.2000	3.2600	2.7000	2.8000	+5.660%	80	563	-64.643%
2025-12-22	2.8000	2.9000	2.6500	2.6500	+47.222%	300	495	-62.642%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+2.857%	20	201	-45.000%
2025-12-16	1.8000	1.8000	1.7500	1.7500	-2.778%	15	212	-43.429%
2025-12-15	1.8600	1.8600	1.8000	1.8000	0.000%	8	197	-45.000%
2025-12-12	1.9000	1.9000	1.7000	1.8000	-14.286%	25	189	-45.000%
2025-12-11	2.0000	2.1000	1.6000	2.1000	+1.449%	176	166	-52.857%
2025-12-10	2.0700	2.0700	2.0700	2.0700	0.000%	1	1	-52.174%

.dark-mode .vK9MzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vK9MzV{ color: #333333; background-color: white; border: 2px solid #333333; }TE20270115C10TE Jan 15 2027 10.00 Call (TE270115C00010000)option OPRA

TE20270115C10
TE Jan 15 2027 10.00 Call (TE270115C00010000)
option OPRA