Dark

TGB20270115C10
TGB Jan 15 2027 10.00 Call (TGB270115C00010000)
option OPRA

EOD

Jul 1, 2026

0.6800+7.937%(+0.0500)751

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7000	0.7500	0.6000	0.6800	+7.937%	751	9,523	0.000%
2026-06-30	0.5900	0.6500	0.5800	0.6300	+40.000%	37	9,644	+7.937%
2026-06-29	0.5500	0.5500	0.4500	0.4500	-19.643%	24	9,639	+51.111%
2026-06-26	0.5800	0.6000	0.5600	0.5600	-6.667%	24	9,627	+21.429%
2026-06-25	0.5500	0.6500	0.5500	0.6000	0.000%	45	9,627	+13.333%
2026-06-24	0.6000	0.6000	0.5500	0.6000	-6.250%	15	9,608	+13.333%
2026-06-23	0.6000	0.6500	0.6000	0.6400	-14.667%	75	9,619	+6.250%
2026-06-22	0.8000	0.8000	0.7000	0.7500	-12.791%	1,024	9,609	-9.333%
2026-06-18	0.9000	0.9500	0.8300	0.8600	-7.527%	47	9,418	-20.930%
2026-06-17	0.9500	0.9500	0.9300	0.9300	-16.216%	6	9,418	-26.882%
2026-06-16	1.1200	1.1600	1.1100	1.1100	-3.478%	52	9,418	-38.739%
2026-06-15	1.2000	1.2000	1.1000	1.1500	+35.294%	21	9,476	-40.870%
2026-06-12	0.8500	1.0000	0.6500	0.8500	+21.429%	27	9,476	-20.000%
2026-06-11	0.7000	0.7000	0.6900	0.7000	+7.692%	15	9,476	-2.857%
2026-06-10	0.6000	0.7000	0.6000	0.6500	+3.175%	24	9,471	+4.615%
2026-06-09	0.7500	0.9200	0.6000	0.6300	-13.699%	61	9,478	+7.937%
2026-06-08	0.8000	0.8000	0.7300	0.7300	+12.308%	65	9,515	-6.849%
2026-06-05	0.8500	0.8900	0.6500	0.6500	-38.095%	59	9,488	+4.615%
2026-06-04	1.1100	1.1100	1.0500	1.0500	-13.223%	14	9,507	-35.238%
2026-06-03	1.5000	1.5000	1.1500	1.2100	-13.571%	60	9,506	-43.802%
2026-06-02	1.2000	1.4500	1.1200	1.4000	+22.807%	3,632	9,488	-51.429%
2026-06-01	0.9700	1.1800	0.9500	1.1400	+34.118%	84	10,748	-40.351%
2026-05-29	0.8500	0.8500	0.7500	0.8500	+6.250%	36	10,758	-20.000%
2026-05-28	0.6500	0.8000	0.6500	0.8000	+15.942%	52	10,762	-15.000%
2026-05-27	0.6500	0.7000	0.5500	0.6900	+2.985%	1,462	10,748	-1.449%
2026-05-26	0.6500	0.7100	0.6000	0.6700	+11.667%	237	9,997	+1.493%
2026-05-22	0.5500	0.6000	0.5500	0.6000	0.000%	37	10,015	+13.333%
2026-05-21	0.6500	0.6500	0.5200	0.6000	+9.091%	56	10,000	+13.333%
2026-05-20	0.5000	0.5900	0.5000	0.5500	+10.000%	696	10,000	+23.636%
2026-05-19	0.5000	0.5000	0.4700	0.5000	-5.660%	93	10,342	+36.000%
2026-05-18	0.6500	0.7000	0.5000	0.5300	-24.286%	94	10,342	+28.302%
2026-05-15	0.7000	0.7500	0.6600	0.7000	-33.333%	66	10,342	-2.857%
2026-05-13	1.1000	1.1100	1.0500	1.0500	-8.696%	39	10,332	-35.238%
2026-05-12	0.9000	1.1500	0.9000	1.1500	+12.745%	152	10,332	-40.870%
2026-05-11	1.1000	1.1000	1.0000	1.0200	+13.333%	100	10,332	-33.333%
2026-05-08	0.8300	0.9000	0.8300	0.9000	+5.882%	11	10,249	-24.444%
2026-05-07	1.0000	1.0000	0.8000	0.8500	0.000%	61	10,259	-20.000%
2026-05-06	0.8600	0.9000	0.8000	0.8500	+30.769%	10	10,272	-20.000%
2026-05-05	0.7000	0.7000	0.6500	0.6500	-13.333%	52	10,271	+4.615%
2026-05-04	0.7500	0.7500	0.7000	0.7500	-11.765%	18	10,271	-9.333%
2026-05-01	0.8000	0.8500	0.8000	0.8500	+10.390%	526	9,741	-20.000%
2026-04-30	0.7500	0.8500	0.7500	0.7700	+2.667%	70	9,741	-11.688%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-11.765%	10	9,783	-9.333%
2026-04-28	0.8500	0.8500	0.8500	0.8500	-5.556%	20	9,793	-20.000%
2026-04-27	0.9000	0.9500	0.9000	0.9000	+1.124%	36	9,773	-24.444%
2026-04-24	0.8500	0.8900	0.8300	0.8900	+11.250%	38	9,804	-23.596%
2026-04-23	0.8500	0.8500	0.8000	0.8000	-11.111%	47	9,827	-15.000%
2026-04-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	9,833	-24.444%
2026-04-21	0.9500	0.9500	0.9000	0.9000	-14.286%	16	9,833	-24.444%
2026-04-20	0.8900	1.1000	0.8900	1.0500	+1.942%	50	9,833	-35.238%
2026-04-17	1.1500	1.1800	1.0000	1.0300	-1.905%	112	9,828	-33.981%
2026-04-16	1.0000	1.0900	0.9900	1.0500	0.000%	22	9,901	-35.238%
2026-04-15	1.0500	1.0500	1.0200	1.0500	-5.405%	35	9,910	-35.238%
2026-04-14	1.0500	1.1500	1.0500	1.1100	+5.714%	320	9,898	-38.739%
2026-04-13	0.8500	1.0500	0.8500	1.0500	+12.903%	27	10,203	-35.238%
2026-04-10	0.9000	0.9300	0.9000	0.9300	-2.105%	9	10,204	-26.882%
2026-04-09	0.9000	0.9500	0.9000	0.9500	+5.556%	13	10,199	-28.421%
2026-04-08	0.9500	1.0400	0.9000	0.9000	+23.288%	54	10,197	-24.444%
2026-04-07	0.8000	0.8000	0.7000	0.7300	-6.410%	43	10,178	-6.849%
2026-04-06	0.7500	0.7800	0.7500	0.7800	+8.333%	15	10,161	-12.821%
2026-04-02	0.7000	0.7900	0.7000	0.7200	-12.195%	353	10,219	-5.556%
2026-04-01	0.7300	0.8500	0.7000	0.8200	+26.154%	44	10,219	-17.073%
2026-03-31	0.6500	0.7000	0.6000	0.6500	+44.444%	1,471	10,220	+4.615%
2026-03-30	0.5500	0.5500	0.4500	0.4500	-16.667%	766	8,953	+51.111%
2026-03-27	0.5000	0.6000	0.4800	0.5400	-6.897%	101	9,035	+25.926%
2026-03-26	0.6500	0.6500	0.4700	0.5800	0.000%	65	8,979	+17.241%
2026-03-25	0.6500	0.6500	0.5500	0.5800	+5.455%	202	8,917	+17.241%
2026-03-24	0.5500	0.6000	0.5000	0.5500	0.000%	19	8,952	+23.636%
2026-03-23	0.6000	0.6500	0.5500	0.5500	+10.000%	85	8,938	+23.636%
2026-03-20	0.6000	0.6000	0.5000	0.5000	-9.091%	11	8,942	+36.000%
2026-03-19	0.5000	0.6400	0.5000	0.5500	-16.667%	148	8,939	+23.636%
2026-03-18	0.7200	0.7800	0.5500	0.6600	-13.158%	88	8,810	+3.030%
2026-03-17	0.9000	0.9000	0.7600	0.7600	-10.588%	16	8,804	-10.526%
2026-03-16	0.7500	1.0000	0.7500	0.8500	+6.250%	200	8,806	-20.000%
2026-03-13	0.9500	0.9500	0.7500	0.8000	-15.789%	181	8,669	-15.000%
2026-03-12	1.0500	1.0500	0.9000	0.9500	-13.636%	9	8,784	-28.421%
2026-03-11	1.2000	1.2000	1.1000	1.1000	-9.836%	8	8,783	-38.182%
2026-03-10	1.2000	1.3500	1.0500	1.2200	+16.190%	223	8,775	-44.262%
2026-03-09	1.0200	1.0500	0.9400	1.0500	-4.545%	77	8,695	-35.238%
2026-03-06	1.0500	1.2200	1.0500	1.1000	-9.091%	98	8,788	-38.182%
2026-03-05	1.5000	1.5000	1.2000	1.2100	-26.667%	76	8,847	-43.802%
2026-03-04	1.6500	1.7600	1.6000	1.6500	0.000%	1,580	8,801	-58.788%
2026-03-03	1.5400	1.7500	1.5400	1.6500	-14.948%	74	9,518	-58.788%
2026-03-02	1.9500	1.9500	1.8500	1.9400	-3.000%	32	9,509	-64.948%
2026-02-27	1.8000	2.0000	1.8000	2.0000	+14.286%	71	9,529	-66.000%
2026-02-26	1.7600	1.8100	1.7200	1.7500	+16.667%	20	9,535	-61.143%
2026-02-25	1.8500	1.9400	1.5000	1.5000	-9.091%	180	9,644	-54.667%
2026-02-24	1.7000	1.8500	1.6500	1.6500	+8.553%	145	9,644	-58.788%
2026-02-23	1.5000	1.6500	1.3500	1.5200	+1.333%	1,592	9,760	-55.263%
2026-02-20	1.3000	1.5000	1.3000	1.5000	+11.940%	920	8,510	-54.667%
2026-02-19	1.4100	1.4800	1.2500	1.3400	-21.176%	4,899	8,057	-49.254%
2026-02-18	1.7000	1.7200	1.5200	1.7000	0.000%	68	9,573	-60.000%
2026-02-17	1.5900	1.7000	1.4100	1.7000	-2.857%	1,695	9,577	-60.000%
2026-02-13	1.6000	1.8500	1.5500	1.7500	+12.903%	60	7,954	-61.143%
2026-02-12	1.7800	1.8500	1.5500	1.5500	-13.889%	765	7,954	-56.129%
2026-02-11	1.8500	1.9300	1.7100	1.8000	0.000%	587	8,248	-62.222%
2026-02-10	1.8500	1.8500	1.7500	1.8000	-4.255%	62	7,692	-62.222%
2026-02-09	1.6500	1.8900	1.6500	1.8800	+21.290%	945	7,726	-63.830%
2026-02-06	1.6000	1.8000	1.5000	1.5500	+6.164%	693	6,821	-56.129%
2026-02-05	1.6700	1.7500	1.4600	1.4600	-24.352%	52	6,534	-53.425%
2026-02-04	2.3500	2.3500	1.6000	1.9300	-11.872%	194	6,546	-64.767%
2026-02-03	1.7700	2.1900	1.7700	2.1900	+50.000%	553	6,622	-68.950%
2026-02-02	1.3500	1.5000	1.3500	1.4600	+0.690%	258	6,873	-53.425%
2026-01-30	1.8500	1.8500	1.3500	1.4500	-25.641%	1,078	6,811	-53.103%
2026-01-29	2.0000	2.2000	1.7500	1.9500	+8.333%	768	7,024	-65.128%
2026-01-28	1.8500	1.9000	1.7000	1.8000	-1.099%	334	6,544	-62.222%
2026-01-27	1.7000	1.8200	1.6000	1.8200	+13.750%	158	6,224	-62.637%
2026-01-26	1.8000	1.9000	1.5500	1.6000	+11.111%	733	6,119	-57.500%
2026-01-23	1.3000	1.5500	1.2400	1.4400	+17.073%	1,217	5,662	-52.778%
2026-01-22	1.1500	1.3000	1.0000	1.2300	+10.811%	211	4,565	-44.715%
2026-01-21	1.2500	1.2600	1.0300	1.1100	+0.909%	167	4,379	-38.739%
2026-01-20	1.2000	1.2000	1.0000	1.1000	+4.762%	228	4,373	-38.182%
2026-01-16	1.1500	1.1500	0.9500	1.0500	-8.696%	320	4,074	-35.238%
2026-01-15	1.2000	1.3000	1.1100	1.1500	-8.730%	555	4,074	-40.870%
2026-01-14	0.8500	1.2800	0.8500	1.2600	+50.000%	822	3,521	-46.032%
2026-01-13	0.8000	0.9000	0.7500	0.8400	+13.514%	175	2,890	-19.048%
2026-01-12	0.8500	0.8500	0.6500	0.7400	+13.846%	392	2,785	-8.108%
2026-01-09	0.6500	0.6600	0.6000	0.6500	+8.333%	295	2,419	+4.615%
2026-01-08	0.6500	0.6500	0.5000	0.6000	-10.448%	375	2,127	+13.333%
2026-01-07	0.6500	0.7000	0.5700	0.6700	-4.286%	225	1,755	+1.493%
2026-01-06	0.6500	0.9000	0.6500	0.7000	+7.692%	890	1,529	-2.857%
2026-01-05	0.5500	0.6500	0.5500	0.6500	+30.000%	184	704	+4.615%
2026-01-02	0.5000	0.5000	0.5000	0.5000	-16.667%	10	594	+36.000%
2025-12-31	0.5500	0.6000	0.5300	0.6000	+9.091%	12	594	+13.333%
2025-12-30	0.5700	0.5700	0.5400	0.5500	+12.245%	14	594	+23.636%
2025-12-29	0.5500	0.7500	0.4900	0.4900	-15.517%	82	585	+38.776%
2025-12-26	0.8500	0.8500	0.5700	0.5800	+28.889%	175	503	+17.241%
2025-12-22	0.4500	0.4500	0.4500	0.4500	0.000%	5	343	+51.111%
2025-12-19	0.4800	0.4800	0.4500	0.4500	-10.000%	2	342	+51.111%
2025-12-11	0.6200	0.6400	0.5000	0.5000	0.000%	55	342	+36.000%
2025-12-05	0.5000	0.5000	0.5000	0.5000	0.000%	44	287	+36.000%
2025-12-04	0.5000	0.5000	0.5000	0.5000	+25.000%	208	276	+36.000%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-11.111%	6	68	+70.000%
2025-12-02	0.5000	0.5000	0.4500	0.4500	0.000%	60	62	+51.111%
2025-12-01	0.5000	0.5000	0.4500	0.4500	0.000%	3	2	+51.111%