Dark

TE20270115C5
TE Jan 15 2027 5.00 Call (TE270115C00005000)
option OPRA

EOD

Aug 10, 2026

2.00-20.000%(-0.50)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.2500	2.3000	2.0000	2.0000	-20.000%	79	3,872	0.000%
2026-08-07	2.4500	2.7100	2.3300	2.5000	+11.111%	123	3,845	-20.000%
2026-08-06	2.1000	2.8500	2.1000	2.2500	+4.651%	240	3,872	-11.111%
2026-08-05	2.1500	2.1500	1.7200	2.1500	-0.922%	353	3,986	-6.977%
2026-08-04	1.9100	2.2400	1.8500	2.1700	+24.000%	214	4,148	-7.834%
2026-08-03	1.4500	1.8500	1.3500	1.7500	+32.576%	1,439	4,172	+14.286%
2026-07-31	1.4000	1.5200	1.2500	1.3200	+1.538%	212	4,251	+51.515%
2026-07-30	0.9000	1.4500	0.9000	1.3000	+26.214%	877	4,085	+53.846%
2026-07-29	1.2500	1.3500	0.9800	1.0300	-20.769%	625	3,324	+94.175%
2026-07-28	1.3000	1.4000	1.1200	1.3000	-27.374%	455	2,756	+53.846%
2026-07-27	1.9000	1.9500	1.6500	1.7900	-4.278%	290	2,558	+11.732%
2026-07-24	2.3000	2.3000	1.7800	1.8700	-22.083%	544	2,532	+6.952%
2026-07-23	2.5000	2.5000	2.3100	2.4000	-5.882%	25	2,387	-16.667%
2026-07-22	2.6000	2.6000	2.5500	2.5500	-5.204%	5	2,382	-21.569%
2026-07-21	2.6800	2.8500	2.5500	2.6900	+4.669%	13	2,382	-25.651%
2026-07-20	2.5700	2.5700	2.5700	2.5700	+2.800%	5	2,373	-22.179%
2026-07-17	2.3700	2.7200	2.3700	2.5000	-0.398%	93	2,373	-20.000%
2026-07-16	3.0000	3.0000	2.4700	2.5100	-20.317%	75	2,325	-20.319%
2026-07-15	3.0000	3.1500	3.0000	3.1500	-5.970%	16	2,319	-36.508%
2026-07-14	3.3500	3.3500	3.3500	3.3500	+10.197%	1	2,329	-40.299%
2026-07-13	3.2000	3.2000	3.0000	3.0400	-10.324%	60	2,329	-34.211%
2026-07-10	3.4000	3.4000	3.3900	3.3900	-12.853%	16	2,317	-41.003%
2026-07-09	3.8000	3.8900	3.8000	3.8900	+14.412%	4	2,322	-48.586%
2026-07-08	3.3000	3.4000	3.3000	3.4000	-1.163%	3	2,321	-41.176%
2026-07-07	3.9100	3.9100	3.4400	3.4400	-31.881%	34	2,321	-41.860%
2026-07-06	5.1000	5.1000	5.0500	5.0500	+2.851%	10	2,316	-60.396%
2026-07-02	5.1800	5.1800	4.7000	4.9100	-7.358%	13	2,320	-59.267%
2026-07-01	5.6000	5.7800	5.3000	5.3000	-7.343%	21	2,320	-62.264%
2026-06-30	5.3000	5.7200	5.3000	5.7200	+33.023%	9	2,320	-65.035%
2026-06-29	4.5200	4.6000	4.3000	4.3000	-2.273%	10	2,320	-53.488%
2026-06-26	4.5000	4.5100	4.4000	4.4000	-4.348%	71	2,314	-54.545%
2026-06-25	5.0000	5.0000	4.6000	4.6000	-2.128%	10	2,313	-56.522%
2026-06-24	4.9600	5.0100	4.7000	4.7000	-17.544%	26	2,313	-57.447%
2026-06-23	6.0300	6.0500	5.7000	5.7000	-14.671%	10	2,319	-64.912%
2026-06-22	6.4100	6.6800	6.1800	6.6800	+28.462%	39	2,319	-70.060%
2026-06-18	5.3000	5.3000	5.2000	5.2000	-5.109%	6	2,333	-61.538%
2026-06-17	4.8500	5.4800	4.8500	5.4800	+16.596%	34	2,333	-63.504%
2026-06-16	4.9500	5.0000	4.6400	4.7000	-6.000%	90	2,333	-57.447%
2026-06-15	5.0000	5.1000	4.9000	5.0000	+3.306%	78	2,370	-60.000%
2026-06-12	5.1000	5.1000	4.8400	4.8400	+0.833%	5	2,370	-58.678%
2026-06-11	4.2000	4.9000	4.0500	4.8000	+11.628%	64	2,370	-58.333%
2026-06-10	4.5000	4.5000	4.3000	4.3000	-9.283%	23	2,368	-53.488%
2026-06-09	5.5000	5.5000	4.5000	4.7400	-10.566%	12	2,368	-57.806%
2026-06-08	5.6000	5.6000	5.3000	5.3000	-7.018%	18	2,370	-62.264%
2026-06-05	6.2600	6.4000	5.5000	5.7000	-26.923%	148	2,363	-64.912%
2026-06-04	7.1000	8.1000	7.1000	7.8000	-0.510%	10	2,416	-74.359%
2026-06-03	8.0000	8.3200	7.7000	7.8400	-0.759%	46	2,419	-74.490%
2026-06-02	7.4000	8.1000	7.4000	7.9000	+27.419%	43	2,434	-74.684%
2026-06-01	6.8500	6.8500	5.9600	6.2000	-5.632%	52	2,468	-67.742%
2026-05-29	6.9500	6.9500	6.3000	6.5700	-14.675%	21	2,472	-69.559%
2026-05-28	7.2000	7.7000	7.2000	7.7000	+8.451%	7	2,479	-74.026%
2026-05-27	7.0000	7.4000	6.2000	7.1000	+5.970%	29	2,480	-71.831%
2026-05-26	5.2200	7.0000	5.2200	6.7000	+47.253%	85	2,488	-70.149%
2026-05-22	4.4800	4.9000	4.3000	4.5500	-10.784%	95	2,474	-56.044%
2026-05-21	5.2000	5.5000	4.5000	5.1000	+2.000%	280	2,435	-60.784%
2026-05-20	3.9000	5.6300	3.9000	5.0000	+47.059%	1,479	2,435	-60.000%
2026-05-19	3.1000	3.4200	2.8000	3.4000	-5.556%	156	3,370	-41.176%
2026-05-18	3.2000	3.6000	3.1000	3.6000	+50.000%	129	3,370	-44.444%
2026-05-15	2.2000	2.4000	2.2000	2.4000	+2.128%	2	3,370	-16.667%
2026-05-14	2.4000	2.4000	2.2300	2.3500	+4.444%	10	3,226	-14.894%
2026-05-13	2.2800	2.2800	2.0500	2.2500	-8.163%	167	3,219	-11.111%
2026-05-12	2.5000	2.5000	2.2200	2.4500	-10.909%	1,233	3,219	-18.367%
2026-05-11	2.7000	2.9000	2.7000	2.7500	+11.336%	33	3,219	-27.273%
2026-05-08	2.1800	2.4700	2.1500	2.4700	+26.667%	605	3,125	-19.028%
2026-05-07	2.0000	2.1500	1.9500	1.9500	-2.500%	6	3,662	+2.564%
2026-05-06	2.0000	2.0000	2.0000	2.0000	0.000%	7	3,664	0.000%
2026-05-04	1.9500	2.0000	1.9300	2.0000	+11.111%	6	3,671	0.000%
2026-04-30	1.8300	1.8300	1.8000	1.8000	+4.651%	162	3,665	+11.111%
2026-04-29	1.8500	1.8500	1.7200	1.7200	-9.474%	25	3,503	+16.279%
2026-04-28	1.8900	1.9000	1.8900	1.9000	-11.628%	100	3,478	+5.263%
2026-04-27	2.0000	2.1500	2.0000	2.1500	0.000%	45	3,378	-6.977%
2026-04-24	2.1000	2.1500	2.0500	2.1500	+6.436%	22	3,393	-6.977%
2026-04-23	2.0300	2.0300	2.0200	2.0200	-6.047%	100	3,373	-0.990%
2026-04-22	2.3300	2.3400	2.0500	2.1500	+19.444%	175	3,473	-6.977%
2026-04-21	1.9500	1.9500	1.8000	1.8000	-5.263%	3	3,643	+11.111%
2026-04-20	1.8500	1.9000	1.8500	1.9000	-2.564%	6	3,643	+5.263%
2026-04-17	2.1500	2.1500	1.9500	1.9500	-7.143%	383	3,649	+2.564%
2026-04-15	2.0000	2.1000	1.8000	2.1000	+13.514%	71	3,835	-4.762%
2026-04-14	1.7000	2.0000	1.6400	1.8500	-8.416%	35	3,836	+8.108%
2026-04-13	1.9000	2.0500	1.8700	2.0200	+10.989%	88	3,803	-0.990%
2026-04-10	1.5800	1.8200	1.5300	1.8200	+25.517%	63	3,843	+9.890%
2026-04-09	1.4500	1.5500	1.3500	1.4500	+3.571%	17	3,895	+37.931%
2026-04-08	1.5000	1.5000	1.3500	1.4000	+12.000%	1,029	3,892	+42.857%
2026-04-07	1.2400	1.2500	1.2000	1.2500	-8.088%	23	2,895	+60.000%
2026-04-06	1.4000	1.4000	1.3400	1.3600	-6.207%	705	2,882	+47.059%
2026-04-02	1.6200	1.6200	1.4000	1.4500	-5.844%	64	2,187	+37.931%
2026-04-01	1.5000	1.5900	1.5000	1.5400	-5.521%	25	2,187	+29.870%
2026-03-31	1.4500	1.7000	1.4500	1.6300	-28.821%	156	2,162	+22.699%
2026-03-30	2.5500	2.5500	2.2900	2.2900	-9.843%	35	2,177	-12.664%
2026-03-27	2.8200	2.8200	2.5400	2.5400	-15.615%	13	2,180	-21.260%
2026-03-26	3.0100	3.0100	3.0100	3.0100	-11.471%	5	2,171	-33.555%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-5.817%	3	2,166	-41.176%
2026-03-23	3.5000	3.6100	3.4600	3.6100	+5.556%	207	2,163	-44.598%
2026-03-20	3.4200	3.4200	3.4200	3.4200	-16.585%	5	2,366	-41.520%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-5.530%	3	2,366	-51.220%
2026-03-17	4.6000	4.6000	4.3400	4.3400	-4.825%	6	2,369	-53.917%
2026-03-16	4.5600	4.5600	4.5600	4.5600	+8.571%	1	2,373	-56.140%
2026-03-13	4.5000	4.5000	4.2000	4.2000	-8.696%	30	2,374	-52.381%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-2.128%	10	2,404	-56.522%
2026-03-11	4.6000	4.9000	4.2000	4.7000	+3.982%	26	2,414	-57.447%
2026-03-10	4.3000	4.5200	4.3000	4.5200	+18.947%	43	2,437	-55.752%
2026-03-09	3.6600	3.8000	3.4500	3.8000	+2.703%	205	2,479	-47.368%
2026-03-04	3.6000	3.9000	3.6000	3.7000	+8.824%	49	2,583	-45.946%
2026-03-03	3.3000	3.5000	3.3000	3.4000	-5.556%	226	2,627	-41.176%
2026-03-02	3.4000	3.7000	3.4000	3.6000	+18.421%	18	2,409	-44.444%
2026-02-27	3.1000	3.3000	2.8000	3.0400	-25.854%	261	2,400	-34.211%
2026-02-25	4.1000	4.1000	4.1000	4.1000	+20.588%	17	2,222	-51.220%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+9.325%	3	2,222	-41.176%
2026-02-23	3.1100	3.1100	3.1100	3.1100	+0.323%	2	2,225	-35.691%
2026-02-20	3.1000	3.1000	3.1000	3.1000	-0.641%	1	2,223	-35.484%
2026-02-19	3.3400	3.3400	3.1000	3.1200	-5.455%	25	2,222	-35.897%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-1.493%	3	2,242	-39.394%
2026-02-17	3.2000	3.3500	3.2000	3.3500	+8.065%	3	2,245	-40.299%
2026-02-13	2.9700	3.1000	2.9700	3.1000	-1.587%	6	2,247	-35.484%
2026-02-12	3.2200	3.2200	2.9000	3.1500	-13.223%	70	2,247	-36.508%
2026-02-11	4.0300	4.1500	3.4500	3.6300	-19.333%	77	2,269	-44.904%
2026-02-10	4.1300	4.5000	4.1300	4.5000	+4.651%	6	2,262	-55.556%
2026-02-09	4.6000	4.6000	4.3000	4.3000	-9.283%	6	2,257	-53.488%
2026-02-06	4.2200	4.7400	4.1800	4.7400	+21.538%	46	2,253	-57.806%
2026-02-05	4.0100	4.2100	3.9000	3.9000	-13.333%	44	2,221	-48.718%
2026-02-04	5.2800	5.2800	3.9000	4.5000	-11.765%	476	2,214	-55.556%
2026-02-03	5.6400	5.6400	5.1000	5.1000	-4.673%	17	2,160	-60.784%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+0.943%	1	2,145	-62.617%
2026-01-30	5.3000	5.3000	5.3000	5.3000	0.000%	2	2,144	-62.264%
2026-01-29	6.9000	6.9000	5.0300	5.3000	-13.540%	54	2,146	-62.264%
2026-01-28	6.0300	6.1300	5.9500	6.1300	+11.455%	13	2,094	-67.374%
2026-01-27	5.1000	5.5000	5.1000	5.5000	+15.789%	8	2,081	-63.636%
2026-01-26	4.7500	4.7500	4.7500	4.7500	-18.103%	3	2,085	-57.895%
2026-01-23	5.0000	5.8000	5.0000	5.8000	+16.000%	5	2,088	-65.517%
2026-01-22	4.0000	5.4000	4.0000	5.0000	+25.000%	511	2,089	-60.000%
2026-01-21	5.1000	5.4000	4.0000	4.0000	-23.077%	36	1,649	-50.000%
2026-01-20	4.9200	5.2000	4.9200	5.2000	+11.828%	4	1,634	-61.538%
2026-01-16	4.6400	4.7700	4.6400	4.6500	-5.102%	13	1,619	-56.989%
2026-01-15	4.3000	4.9000	4.3000	4.9000	+1.031%	6	1,619	-59.184%
2026-01-14	4.8500	4.8500	4.8500	4.8500	+7.778%	13	1,616	-58.763%
2026-01-13	4.7000	4.7000	4.5000	4.5000	+9.756%	28	1,616	-55.556%
2026-01-12	4.2000	4.2000	4.0000	4.1000	+6.218%	14	1,591	-51.220%
2026-01-09	3.8100	3.9000	3.8100	3.8600	+4.324%	21	1,598	-48.187%
2026-01-08	4.0000	4.0000	3.7000	3.7000	-11.905%	4	1,588	-45.946%
2026-01-07	4.1100	4.3000	4.1100	4.2000	-6.667%	87	1,584	-52.381%
2026-01-06	4.0000	4.5000	4.0000	4.5000	-8.163%	26	1,497	-55.556%
2026-01-02	4.4000	4.9000	4.4000	4.9000	+30.667%	12	1,477	-59.184%
2025-12-31	3.5000	3.7500	3.5000	3.7500	+4.167%	102	1,388	-46.667%
2025-12-30	3.7000	3.7000	3.6000	3.6000	+5.882%	1,007	1,388	-44.444%
2025-12-29	3.2000	3.4000	3.2000	3.4000	-12.821%	5	395	-41.176%
2025-12-26	3.6000	3.9000	3.6000	3.9000	-2.500%	24	392	-48.718%
2025-12-24	4.1000	4.1000	4.0000	4.0000	-3.382%	2	370	-50.000%
2025-12-23	4.6000	4.6000	4.1000	4.1400	+3.500%	58	370	-51.691%
2025-12-22	3.9000	4.0600	3.8000	4.0000	+2.564%	24	353	-50.000%
2025-12-19	3.7000	3.9000	3.7000	3.9000	+34.483%	22	355	-48.718%
2025-12-17	2.9000	2.9000	2.9000	2.9000	+7.407%	1	333	-31.034%
2025-12-16	2.3000	2.7000	2.3000	2.7000	+3.053%	17	332	-25.926%
2025-12-15	2.5000	2.8000	2.4700	2.6200	-1.132%	258	347	-23.664%
2025-12-12	2.8500	2.8500	2.6500	2.6500	-11.667%	19	91	-24.528%
2025-12-11	2.6000	3.1000	2.6000	3.0000	-15.966%	84	77	-33.333%
2025-12-10	4.0000	4.0000	3.5700	3.5700	0.000%	5	5	-43.978%

.dark-mode .HBXF1l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HBXF1l{ color: #333333; background-color: white; border: 2px solid #333333; }TE20270115C5TE Jan 15 2027 5.00 Call (TE270115C00005000)option OPRA

TE20270115C5
TE Jan 15 2027 5.00 Call (TE270115C00005000)
option OPRA