Dark

TGB20270115C5.5
TGB Jan 15 2027 5.50 Call (TGB270115C00005500)
option OPRA

EOD

Jul 1, 2026

2.20+15.183%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2000	2.2000	2.2000	2.2000	+15.183%	1	822	0.000%
2026-06-23	1.9100	1.9100	1.9100	1.9100	-15.111%	20	823	+15.183%
2026-06-22	2.0500	2.2500	2.0500	2.2500	+2.273%	11	843	-2.222%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-2.222%	6	852	0.000%
2026-06-05	2.2500	2.2500	2.2500	2.2500	-31.402%	10	846	-2.222%
2026-06-02	3.1300	3.3500	3.1300	3.2800	+26.154%	247	836	-32.927%
2026-06-01	2.7500	2.7600	2.6000	2.6000	+4.000%	9	878	-15.385%
2026-05-29	2.5000	2.5000	2.5000	2.5000	0.000%	10	872	-12.000%
2026-05-28	2.5000	2.5000	2.5000	2.5000	+23.153%	2	882	-12.000%
2026-05-22	2.0300	2.0300	2.0300	2.0300	+6.842%	3	880	+8.374%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-2.564%	4	877	+15.789%
2026-05-18	2.3000	2.3000	1.9500	1.9500	-11.364%	16	877	+12.821%
2026-05-15	2.5000	2.5000	2.0000	2.2000	-16.981%	9	877	0.000%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-11.667%	1	858	-16.981%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+11.111%	3	858	-26.667%
2026-05-11	2.6500	3.1000	2.6500	2.7000	+3.846%	10	858	-18.519%
2026-05-07	3.1000	3.1000	2.6000	2.6000	-10.345%	3	869	-15.385%
2026-05-06	2.9000	2.9000	2.9000	2.9000	+34.884%	1	868	-24.138%
2026-05-04	2.4500	2.4500	2.1500	2.1500	-17.308%	78	867	+2.326%
2026-04-20	2.6000	2.6000	2.6000	2.6000	-13.333%	30	914	-15.385%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+5.263%	2	914	-26.667%
2026-04-16	2.8500	2.8500	2.8500	2.8500	-2.730%	4	916	-22.807%
2026-04-14	2.9300	2.9300	2.9300	2.9300	+4.643%	5	912	-24.915%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+9.804%	30	917	-21.429%
2026-04-09	2.6500	2.6500	2.5500	2.5500	-3.774%	66	887	-13.725%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+8.163%	2	910	-16.981%
2026-04-01	2.4500	2.4500	2.4500	2.4500	+57.051%	35	912	-10.204%
2026-03-30	1.7400	1.7500	1.5500	1.5600	-8.235%	390	877	+41.026%
2026-03-27	1.7000	1.7000	1.7000	1.7000	+6.250%	5	996	+29.412%
2026-03-26	1.9000	1.9000	1.6000	1.6000	-15.789%	16	991	+37.500%
2026-03-25	1.9000	1.9000	1.9000	1.9000	+11.765%	1	980	+15.789%
2026-03-24	1.6800	1.7000	1.6000	1.7000	+9.677%	10	981	+29.412%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+3.333%	30	972	+41.935%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-34.783%	5	942	+46.667%
2026-03-16	2.2500	2.3000	2.2500	2.3000	-20.139%	11	942	-4.348%
2026-03-11	2.8800	2.8800	2.8800	2.8800	+16.599%	4	947	-23.611%
2026-03-09	2.4700	2.4700	2.4700	2.4700	-10.830%	2	947	-10.931%
2026-03-06	2.7700	2.7700	2.7700	2.7700	-25.135%	1	952	-20.578%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-5.128%	1	951	-40.541%
2026-02-25	4.0000	4.0000	3.9000	3.9000	+11.429%	13	942	-43.590%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+6.061%	1	942	-37.143%
2026-02-20	3.3000	3.3000	3.3000	3.3000	+6.452%	1	942	-33.333%
2026-02-19	3.0800	3.3400	3.0800	3.1000	0.000%	60	941	-29.032%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-7.463%	80	943	-29.032%
2026-02-17	3.0800	3.3500	3.0800	3.3500	+8.065%	121	1,023	-34.328%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-15.301%	1	1,144	-29.032%
2026-02-09	3.6600	3.6600	3.6600	3.6600	+10.909%	1	1,145	-39.891%
2026-02-06	3.2100	3.3000	3.2000	3.3000	+3.125%	119	1,144	-33.333%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-11.111%	1	1,263	-31.250%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-3.226%	3	1,264	-38.889%
2026-02-03	3.7600	3.7600	3.7000	3.7200	+16.250%	60	1,264	-40.860%
2026-01-30	3.3000	3.4000	3.2000	3.2000	-17.738%	38	1,314	-31.250%
2026-01-29	3.9000	3.9000	3.6500	3.8900	+8.056%	11	1,322	-43.445%
2026-01-28	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,327	-38.889%
2026-01-27	3.3500	3.6000	3.3500	3.6000	+7.463%	8	1,330	-38.889%
2026-01-26	3.4000	3.9000	3.3500	3.3500	+3.077%	111	1,330	-34.328%
2026-01-23	2.9800	3.2500	2.9800	3.2500	+18.182%	418	1,285	-32.308%
2026-01-22	2.8800	2.8800	2.7500	2.7500	+2.612%	12	1,099	-20.000%
2026-01-21	2.8300	2.8300	2.6800	2.6800	-13.548%	9	1,099	-17.910%
2026-01-20	2.6000	3.1000	2.6000	3.1000	+19.231%	2	1,093	-29.032%
2026-01-16	2.6000	2.6000	2.6000	2.6000	-5.455%	9	1,095	-15.385%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-2.482%	1	1,095	-20.000%
2026-01-14	2.5500	2.8200	2.5500	2.8200	+33.649%	63	1,095	-21.986%
2026-01-13	2.1100	2.1100	2.1100	2.1100	+14.054%	1	1,058	+4.265%
2026-01-12	1.8500	1.8500	1.8500	1.8500	+12.121%	2	1,059	+18.919%
2026-01-08	1.5000	1.6500	1.5000	1.6500	-8.333%	19	1,061	+33.333%
2026-01-07	1.9000	1.9000	1.8000	1.8000	-10.000%	122	1,062	+22.222%
2026-01-06	1.8300	2.0000	1.8300	2.0000	+8.108%	6	1,122	+10.000%
2026-01-05	1.8200	1.9000	1.8000	1.8500	+12.121%	22	1,126	+18.919%
2026-01-02	1.6500	1.6500	1.6500	1.6500	+4.430%	5	1,126	+33.333%
2025-12-31	1.6000	1.6700	1.5000	1.5800	-5.389%	21	1,141	+39.241%
2025-12-30	1.6700	1.6700	1.6700	1.6700	+7.742%	5	1,141	+31.737%
2025-12-29	1.6500	1.6500	1.5500	1.5500	-11.429%	5	1,141	+41.935%
2025-12-26	1.7000	1.7500	1.7000	1.7500	+9.375%	51	1,136	+25.714%
2025-12-23	1.5800	1.6000	1.5800	1.6000	+8.108%	5	1,098	+37.500%
2025-12-22	1.6000	1.6500	1.4800	1.4800	+2.069%	49	1,098	+48.649%
2025-12-19	1.4300	1.4500	1.4300	1.4500	-6.452%	32	1,096	+51.724%
2025-12-16	1.5500	1.5500	1.5500	1.5500	-3.727%	21	1,110	+41.935%
2025-12-12	1.6100	1.6100	1.6100	1.6100	+16.667%	2	1,089	+36.646%
2025-12-04	1.5000	1.5000	1.3800	1.3800	-1.429%	9	1,089	+59.420%
2025-12-03	1.3700	1.4000	1.3500	1.4000	+3.704%	111	1,086	+57.143%
2025-12-02	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,139	+62.963%
2025-11-28	1.3500	1.3500	1.3500	1.3500	+7.143%	1	1,138	+62.963%
2025-11-26	1.2500	1.2600	1.2500	1.2600	+44.828%	10	1,148	+74.603%
2025-11-21	0.8000	0.8700	0.8000	0.8700	-13.000%	30	1,148	+152.874%
2025-11-20	0.9000	1.0000	0.9000	1.0000	+7.527%	100	1,148	+120.000%
2025-11-19	0.9300	0.9300	0.9300	0.9300	-2.105%	50	1,080	+136.559%
2025-11-14	0.9000	0.9500	0.9000	0.9500	-20.833%	25	1,080	+131.579%
2025-11-12	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,065	+83.333%
2025-11-10	1.0000	1.0500	1.0000	1.0500	+23.529%	2	1,064	+109.524%
2025-11-07	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,063	+158.824%
2025-10-29	0.9000	1.1500	0.9000	0.9500	+11.765%	92	1,063	+131.579%
2025-10-27	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,047	+158.824%
2025-10-24	0.9500	0.9500	0.8300	0.8300	-7.778%	12	1,047	+165.060%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+12.500%	11	1,040	+144.444%
2025-10-17	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,029	+175.000%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-5.263%	10	1,031	+144.444%
2025-10-15	1.0700	1.0700	0.9500	0.9500	-9.524%	8	1,022	+131.579%
2025-10-14	1.1400	1.1400	1.0500	1.0500	-8.696%	3	1,020	+109.524%
2025-10-13	1.2500	1.2500	1.1500	1.1500	+9.524%	53	1,020	+91.304%
2025-10-10	1.2000	1.2000	1.0500	1.0500	-8.696%	3	1,020	+109.524%
2025-10-09	1.0500	1.1500	1.0500	1.1500	+40.244%	122	1,020	+91.304%
2025-10-08	0.8200	0.8200	0.8200	0.8200	-3.529%	11	899	+168.293%
2025-10-06	0.8500	0.8500	0.8500	0.8500	+6.250%	1	888	+158.824%
2025-10-02	0.8000	0.8000	0.8000	0.8000	-13.043%	300	888	+175.000%
2025-10-01	0.8500	0.9200	0.8500	0.9200	+10.843%	3	588	+139.130%
2025-09-29	0.8400	0.8500	0.8300	0.8300	+7.792%	8	588	+165.060%
2025-09-25	0.7700	0.7700	0.7700	0.7700	+5.479%	15	584	+185.714%
2025-09-24	0.6000	0.7300	0.6000	0.7300	+32.727%	185	569	+201.370%
2025-09-23	0.5500	0.5500	0.5500	0.5500	0.000%	100	385	+300.000%
2025-09-22	0.5600	0.5600	0.5500	0.5500	+10.000%	54	285	+300.000%
2025-09-19	0.5200	0.5200	0.5000	0.5000	+8.696%	50	231	+340.000%
2025-09-18	0.4800	0.4800	0.4600	0.4600	-8.000%	45	181	+378.261%
2025-09-16	0.5000	0.5000	0.5000	0.5000	+11.111%	44	136	+340.000%
2025-09-12	0.4500	0.4500	0.4500	0.4500	+50.000%	1	92	+388.889%
2025-09-03	0.3000	0.3000	0.3000	0.3000	+3.448%	35	91	+633.333%
2025-08-21	0.2900	0.2900	0.2900	0.2900	-17.143%	26	56	+658.621%
2025-08-18	0.3500	0.3500	0.3500	0.3500	-2.778%	5	30	+528.571%
2025-08-15	0.3600	0.3600	0.3600	0.3600	0.000%	30	30	+511.111%