Dark

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

EOD

Aug 24, 2026

1.40+3.704%(+0.05)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.4000	1.4300	1.3300	1.4000	+3.704%	99	8,479	0.000%
2026-08-21	1.2000	1.4400	1.2000	1.3500	+29.808%	565	8,472	+3.704%
2026-08-20	0.9500	1.0500	0.9500	1.0400	+6.122%	30	8,182	+34.615%
2026-08-19	1.0500	1.1000	0.9800	0.9800	-2.000%	262	8,158	+42.857%
2026-08-18	1.0100	1.0100	0.9000	1.0000	-11.504%	47	8,118	+40.000%
2026-08-17	1.1500	1.1500	1.1000	1.1300	+7.619%	30	8,103	+23.894%
2026-08-14	1.1100	1.1100	1.0500	1.0500	-4.545%	12	8,098	+33.333%
2026-08-13	1.0500	1.1000	1.0500	1.1000	-11.290%	21	8,105	+27.273%
2026-08-12	1.3000	1.3400	1.1500	1.2400	-4.615%	75	8,105	+12.903%
2026-08-11	1.2100	1.3000	1.2000	1.3000	+4.000%	9	8,121	+7.692%
2026-08-10	1.1500	1.2600	1.1500	1.2500	+17.925%	98	8,121	+12.000%
2026-08-07	1.0500	1.0800	1.0500	1.0600	-3.636%	9	8,173	+32.075%
2026-08-06	1.1500	1.4000	0.9500	1.1000	0.000%	42	8,178	+27.273%
2026-08-05	0.9000	1.1000	0.9000	1.1000	+37.500%	314	8,329	+27.273%
2026-08-04	0.7500	0.8200	0.7500	0.8000	+33.333%	178	8,283	+75.000%
2026-08-03	0.5000	0.6000	0.5000	0.6000	+25.000%	20	8,335	+133.333%
2026-07-31	0.5100	0.5100	0.4500	0.4800	-12.727%	49	8,342	+191.667%
2026-07-30	0.6000	0.6000	0.5500	0.5500	+10.000%	16	8,390	+154.545%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-9.091%	6	8,405	+180.000%
2026-07-28	0.5600	0.5600	0.4500	0.5500	-8.333%	17	8,406	+154.545%
2026-07-27	0.7000	0.7000	0.6000	0.6000	-20.000%	156	8,406	+133.333%
2026-07-24	0.8800	0.8800	0.6500	0.7500	-6.250%	53	8,388	+86.667%
2026-07-23	0.8300	0.8300	0.8000	0.8000	-5.882%	17	8,397	+75.000%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	8,397	+64.706%
2026-07-21	0.7000	0.9200	0.7000	0.9000	+38.462%	99	8,463	+55.556%
2026-07-20	0.6000	0.6500	0.6000	0.6500	+14.035%	19	8,464	+115.385%
2026-07-17	0.5700	0.5700	0.5700	0.5700	-5.000%	2	8,466	+145.614%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-25.000%	3	8,468	+133.333%
2026-07-15	0.8200	0.8200	0.7600	0.8000	-20.000%	44	8,471	+75.000%
2026-07-14	0.7300	1.0600	0.7300	1.0000	+33.333%	1,545	9,146	+40.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-6.250%	10	9,457	+86.667%
2026-07-10	0.7100	0.8000	0.7100	0.8000	+11.111%	33	9,462	+75.000%
2026-07-09	0.5000	0.7500	0.5000	0.7200	+44.000%	11	9,479	+94.444%
2026-07-08	0.4000	0.5500	0.4000	0.5000	-9.091%	74	9,475	+180.000%
2026-07-07	0.5700	0.5800	0.5500	0.5500	0.000%	33	9,451	+154.545%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-21.429%	70	9,453	+154.545%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+2.941%	3	9,523	+100.000%
2026-07-01	0.7000	0.7500	0.6000	0.6800	+7.937%	751	9,523	+105.882%
2026-06-30	0.5900	0.6500	0.5800	0.6300	+40.000%	37	9,644	+122.222%
2026-06-29	0.5500	0.5500	0.4500	0.4500	-19.643%	24	9,639	+211.111%
2026-06-26	0.5800	0.6000	0.5600	0.5600	-6.667%	24	9,627	+150.000%
2026-06-25	0.5500	0.6500	0.5500	0.6000	0.000%	45	9,627	+133.333%
2026-06-24	0.6000	0.6000	0.5500	0.6000	-6.250%	15	9,608	+133.333%
2026-06-23	0.6000	0.6500	0.6000	0.6400	-14.667%	75	9,619	+118.750%
2026-06-22	0.8000	0.8000	0.7000	0.7500	-12.791%	1,024	9,609	+86.667%
2026-06-18	0.9000	0.9500	0.8300	0.8600	-7.527%	47	9,418	+62.791%
2026-06-17	0.9500	0.9500	0.9300	0.9300	-16.216%	6	9,418	+50.538%
2026-06-16	1.1200	1.1600	1.1100	1.1100	-3.478%	52	9,418	+26.126%
2026-06-15	1.2000	1.2000	1.1000	1.1500	+35.294%	21	9,476	+21.739%
2026-06-12	0.8500	1.0000	0.6500	0.8500	+21.429%	27	9,476	+64.706%
2026-06-11	0.7000	0.7000	0.6900	0.7000	+7.692%	15	9,476	+100.000%
2026-06-10	0.6000	0.7000	0.6000	0.6500	+3.175%	24	9,471	+115.385%
2026-06-09	0.7500	0.9200	0.6000	0.6300	-13.699%	61	9,478	+122.222%
2026-06-08	0.8000	0.8000	0.7300	0.7300	+12.308%	65	9,515	+91.781%
2026-06-05	0.8500	0.8900	0.6500	0.6500	-38.095%	59	9,488	+115.385%
2026-06-04	1.1100	1.1100	1.0500	1.0500	-13.223%	14	9,507	+33.333%
2026-06-03	1.5000	1.5000	1.1500	1.2100	-13.571%	60	9,506	+15.702%
2026-06-02	1.2000	1.4500	1.1200	1.4000	+22.807%	3,632	9,488	0.000%
2026-06-01	0.9700	1.1800	0.9500	1.1400	+34.118%	84	10,748	+22.807%
2026-05-29	0.8500	0.8500	0.7500	0.8500	+6.250%	36	10,758	+64.706%
2026-05-28	0.6500	0.8000	0.6500	0.8000	+15.942%	52	10,762	+75.000%
2026-05-27	0.6500	0.7000	0.5500	0.6900	+2.985%	1,462	10,748	+102.899%
2026-05-26	0.6500	0.7100	0.6000	0.6700	+11.667%	237	9,997	+108.955%
2026-05-22	0.5500	0.6000	0.5500	0.6000	0.000%	37	10,015	+133.333%
2026-05-21	0.6500	0.6500	0.5200	0.6000	+9.091%	56	10,000	+133.333%
2026-05-20	0.5000	0.5900	0.5000	0.5500	+10.000%	696	10,000	+154.545%
2026-05-19	0.5000	0.5000	0.4700	0.5000	-5.660%	93	10,342	+180.000%
2026-05-18	0.6500	0.7000	0.5000	0.5300	-24.286%	94	10,342	+164.151%
2026-05-15	0.7000	0.7500	0.6600	0.7000	-33.333%	66	10,342	+100.000%
2026-05-13	1.1000	1.1100	1.0500	1.0500	-8.696%	39	10,332	+33.333%
2026-05-12	0.9000	1.1500	0.9000	1.1500	+12.745%	152	10,332	+21.739%
2026-05-11	1.1000	1.1000	1.0000	1.0200	+13.333%	100	10,332	+37.255%
2026-05-08	0.8300	0.9000	0.8300	0.9000	+5.882%	11	10,249	+55.556%
2026-05-07	1.0000	1.0000	0.8000	0.8500	0.000%	61	10,259	+64.706%
2026-05-06	0.8600	0.9000	0.8000	0.8500	+30.769%	10	10,272	+64.706%
2026-05-05	0.7000	0.7000	0.6500	0.6500	-13.333%	52	10,271	+115.385%
2026-05-04	0.7500	0.7500	0.7000	0.7500	-11.765%	18	10,271	+86.667%
2026-05-01	0.8000	0.8500	0.8000	0.8500	+10.390%	526	9,741	+64.706%
2026-04-30	0.7500	0.8500	0.7500	0.7700	+2.667%	70	9,741	+81.818%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-11.765%	10	9,783	+86.667%
2026-04-28	0.8500	0.8500	0.8500	0.8500	-5.556%	20	9,793	+64.706%
2026-04-27	0.9000	0.9500	0.9000	0.9000	+1.124%	36	9,773	+55.556%
2026-04-24	0.8500	0.8900	0.8300	0.8900	+11.250%	38	9,804	+57.303%
2026-04-23	0.8500	0.8500	0.8000	0.8000	-11.111%	47	9,827	+75.000%
2026-04-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	9,833	+55.556%
2026-04-21	0.9500	0.9500	0.9000	0.9000	-14.286%	16	9,833	+55.556%
2026-04-20	0.8900	1.1000	0.8900	1.0500	+1.942%	50	9,833	+33.333%
2026-04-17	1.1500	1.1800	1.0000	1.0300	-1.905%	112	9,828	+35.922%
2026-04-16	1.0000	1.0900	0.9900	1.0500	0.000%	22	9,901	+33.333%
2026-04-15	1.0500	1.0500	1.0200	1.0500	-5.405%	35	9,910	+33.333%
2026-04-14	1.0500	1.1500	1.0500	1.1100	+5.714%	320	9,898	+26.126%
2026-04-13	0.8500	1.0500	0.8500	1.0500	+12.903%	27	10,203	+33.333%
2026-04-10	0.9000	0.9300	0.9000	0.9300	-2.105%	9	10,204	+50.538%
2026-04-09	0.9000	0.9500	0.9000	0.9500	+5.556%	13	10,199	+47.368%
2026-04-08	0.9500	1.0400	0.9000	0.9000	+23.288%	54	10,197	+55.556%
2026-04-07	0.8000	0.8000	0.7000	0.7300	-6.410%	43	10,178	+91.781%
2026-04-06	0.7500	0.7800	0.7500	0.7800	+8.333%	15	10,161	+79.487%
2026-04-02	0.7000	0.7900	0.7000	0.7200	-12.195%	353	10,219	+94.444%
2026-04-01	0.7300	0.8500	0.7000	0.8200	+26.154%	44	10,219	+70.732%
2026-03-31	0.6500	0.7000	0.6000	0.6500	+44.444%	1,471	10,220	+115.385%
2026-03-30	0.5500	0.5500	0.4500	0.4500	-16.667%	766	8,953	+211.111%
2026-03-27	0.5000	0.6000	0.4800	0.5400	-6.897%	101	9,035	+159.259%
2026-03-26	0.6500	0.6500	0.4700	0.5800	0.000%	65	8,979	+141.379%
2026-03-25	0.6500	0.6500	0.5500	0.5800	+5.455%	202	8,917	+141.379%
2026-03-24	0.5500	0.6000	0.5000	0.5500	0.000%	19	8,952	+154.545%
2026-03-23	0.6000	0.6500	0.5500	0.5500	+10.000%	85	8,938	+154.545%
2026-03-20	0.6000	0.6000	0.5000	0.5000	-9.091%	11	8,942	+180.000%
2026-03-19	0.5000	0.6400	0.5000	0.5500	-16.667%	148	8,939	+154.545%
2026-03-18	0.7200	0.7800	0.5500	0.6600	-13.158%	88	8,810	+112.121%
2026-03-17	0.9000	0.9000	0.7600	0.7600	-10.588%	16	8,804	+84.211%
2026-03-16	0.7500	1.0000	0.7500	0.8500	+6.250%	200	8,806	+64.706%
2026-03-13	0.9500	0.9500	0.7500	0.8000	-15.789%	181	8,669	+75.000%
2026-03-12	1.0500	1.0500	0.9000	0.9500	-13.636%	9	8,784	+47.368%
2026-03-11	1.2000	1.2000	1.1000	1.1000	-9.836%	8	8,783	+27.273%
2026-03-10	1.2000	1.3500	1.0500	1.2200	+16.190%	223	8,775	+14.754%
2026-03-09	1.0200	1.0500	0.9400	1.0500	-4.545%	77	8,695	+33.333%
2026-03-06	1.0500	1.2200	1.0500	1.1000	-9.091%	98	8,788	+27.273%
2026-03-05	1.5000	1.5000	1.2000	1.2100	-26.667%	76	8,847	+15.702%
2026-03-04	1.6500	1.7600	1.6000	1.6500	0.000%	1,580	8,801	-15.152%
2026-03-03	1.5400	1.7500	1.5400	1.6500	-14.948%	74	9,518	-15.152%
2026-03-02	1.9500	1.9500	1.8500	1.9400	-3.000%	32	9,509	-27.835%
2026-02-27	1.8000	2.0000	1.8000	2.0000	+14.286%	71	9,529	-30.000%
2026-02-26	1.7600	1.8100	1.7200	1.7500	+16.667%	20	9,535	-20.000%
2026-02-25	1.8500	1.9400	1.5000	1.5000	-9.091%	180	9,644	-6.667%
2026-02-24	1.7000	1.8500	1.6500	1.6500	+8.553%	145	9,644	-15.152%
2026-02-23	1.5000	1.6500	1.3500	1.5200	+1.333%	1,592	9,760	-7.895%
2026-02-20	1.3000	1.5000	1.3000	1.5000	+11.940%	920	8,510	-6.667%
2026-02-19	1.4100	1.4800	1.2500	1.3400	-21.176%	4,899	8,057	+4.478%
2026-02-18	1.7000	1.7200	1.5200	1.7000	0.000%	68	9,573	-17.647%
2026-02-17	1.5900	1.7000	1.4100	1.7000	-2.857%	1,695	9,577	-17.647%
2026-02-13	1.6000	1.8500	1.5500	1.7500	+12.903%	60	7,954	-20.000%
2026-02-12	1.7800	1.8500	1.5500	1.5500	-13.889%	765	7,954	-9.677%
2026-02-11	1.8500	1.9300	1.7100	1.8000	0.000%	587	8,248	-22.222%
2026-02-10	1.8500	1.8500	1.7500	1.8000	-4.255%	62	7,692	-22.222%
2026-02-09	1.6500	1.8900	1.6500	1.8800	+21.290%	945	7,726	-25.532%
2026-02-06	1.6000	1.8000	1.5000	1.5500	+6.164%	693	6,821	-9.677%
2026-02-05	1.6700	1.7500	1.4600	1.4600	-24.352%	52	6,534	-4.110%
2026-02-04	2.3500	2.3500	1.6000	1.9300	-11.872%	194	6,546	-27.461%
2026-02-03	1.7700	2.1900	1.7700	2.1900	+50.000%	553	6,622	-36.073%
2026-02-02	1.3500	1.5000	1.3500	1.4600	+0.690%	258	6,873	-4.110%
2026-01-30	1.8500	1.8500	1.3500	1.4500	-25.641%	1,078	6,811	-3.448%
2026-01-29	2.0000	2.2000	1.7500	1.9500	+8.333%	768	7,024	-28.205%
2026-01-28	1.8500	1.9000	1.7000	1.8000	-1.099%	334	6,544	-22.222%
2026-01-27	1.7000	1.8200	1.6000	1.8200	+13.750%	158	6,224	-23.077%
2026-01-26	1.8000	1.9000	1.5500	1.6000	+11.111%	733	6,119	-12.500%
2026-01-23	1.3000	1.5500	1.2400	1.4400	+17.073%	1,217	5,662	-2.778%
2026-01-22	1.1500	1.3000	1.0000	1.2300	+10.811%	211	4,565	+13.821%
2026-01-21	1.2500	1.2600	1.0300	1.1100	+0.909%	167	4,379	+26.126%
2026-01-20	1.2000	1.2000	1.0000	1.1000	+4.762%	228	4,373	+27.273%
2026-01-16	1.1500	1.1500	0.9500	1.0500	-8.696%	320	4,074	+33.333%
2026-01-15	1.2000	1.3000	1.1100	1.1500	-8.730%	555	4,074	+21.739%
2026-01-14	0.8500	1.2800	0.8500	1.2600	+50.000%	822	3,521	+11.111%
2026-01-13	0.8000	0.9000	0.7500	0.8400	+13.514%	175	2,890	+66.667%
2026-01-12	0.8500	0.8500	0.6500	0.7400	+13.846%	392	2,785	+89.189%
2026-01-09	0.6500	0.6600	0.6000	0.6500	+8.333%	295	2,419	+115.385%
2026-01-08	0.6500	0.6500	0.5000	0.6000	-10.448%	375	2,127	+133.333%
2026-01-07	0.6500	0.7000	0.5700	0.6700	-4.286%	225	1,755	+108.955%
2026-01-06	0.6500	0.9000	0.6500	0.7000	+7.692%	890	1,529	+100.000%
2026-01-05	0.5500	0.6500	0.5500	0.6500	+30.000%	184	704	+115.385%
2026-01-02	0.5000	0.5000	0.5000	0.5000	-16.667%	10	594	+180.000%
2025-12-31	0.5500	0.6000	0.5300	0.6000	+9.091%	12	594	+133.333%
2025-12-30	0.5700	0.5700	0.5400	0.5500	+12.245%	14	594	+154.545%
2025-12-29	0.5500	0.7500	0.4900	0.4900	-15.517%	82	585	+185.714%
2025-12-26	0.8500	0.8500	0.5700	0.5800	+28.889%	175	503	+141.379%
2025-12-22	0.4500	0.4500	0.4500	0.4500	0.000%	5	343	+211.111%
2025-12-19	0.4800	0.4800	0.4500	0.4500	-10.000%	2	342	+211.111%
2025-12-11	0.6200	0.6400	0.5000	0.5000	0.000%	55	342	+180.000%
2025-12-05	0.5000	0.5000	0.5000	0.5000	0.000%	44	287	+180.000%
2025-12-04	0.5000	0.5000	0.5000	0.5000	+25.000%	208	276	+180.000%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-11.111%	6	68	+250.000%
2025-12-02	0.5000	0.5000	0.4500	0.4500	0.000%	60	62	+211.111%
2025-12-01	0.5000	0.5000	0.4500	0.4500	0.000%	3	2	+211.111%