Dark

TGB20270115C5
TGB Jan 15 2027 5.00 Call (TGB270115C00005000)
option OPRA

EOD

Jun 30, 2026

2.50+23.153%(+0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.5000	2.5000	2.5000	2.5000	+23.153%	4	2,330	0.000%
2026-06-29	2.0300	2.0300	2.0300	2.0300	-15.417%	1	2,334	+23.153%
2026-06-25	2.1600	2.4000	2.1600	2.4000	+11.628%	25	2,334	+4.167%
2026-06-24	2.1400	2.1500	2.1400	2.1500	-10.417%	3	2,344	+16.279%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-11.111%	1	2,344	+4.167%
2026-06-18	3.0000	3.0000	2.7000	2.7000	-19.403%	14	2,346	-7.407%
2026-06-15	3.3500	3.3500	3.3500	3.3500	+9.121%	5	2,346	-25.373%
2026-06-12	3.0700	3.0700	3.0700	3.0700	+25.306%	1	2,346	-18.567%
2026-06-11	2.3300	2.4500	2.3000	2.4500	+6.522%	12	2,346	+2.041%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-9.091%	1	2,356	+8.696%
2026-06-08	2.5300	2.5300	2.5300	2.5300	-0.784%	3	2,356	-1.186%
2026-06-05	3.4000	3.4000	2.5500	2.5500	-26.513%	15	2,356	-1.961%
2026-06-03	3.4700	3.4700	3.4700	3.4700	-6.216%	1	2,365	-27.954%
2026-06-02	3.5000	3.7500	3.5000	3.7000	+8.824%	38	2,364	-32.432%
2026-06-01	2.9700	3.4700	2.9300	3.4000	+33.858%	72	2,366	-26.471%
2026-05-28	2.5400	2.5400	2.5400	2.5400	-2.308%	25	2,362	-1.575%
2026-05-27	2.5200	2.6000	2.5200	2.6000	-0.383%	4	2,387	-3.846%
2026-05-26	2.7500	2.7500	2.5600	2.6100	+13.478%	18	2,384	-4.215%
2026-05-22	2.1900	2.3000	2.1900	2.3000	-2.128%	28	2,384	+8.696%
2026-05-21	2.1500	2.3500	2.0500	2.3500	+10.849%	28	2,407	+6.383%
2026-05-20	2.3000	2.3000	2.1000	2.1200	-7.826%	85	2,407	+17.925%
2026-05-18	2.4700	2.5300	2.3000	2.3000	-9.804%	38	2,491	+8.696%
2026-05-15	2.9000	2.9000	2.5400	2.5500	-20.313%	86	2,491	-1.961%
2026-05-14	3.3000	3.3000	3.2000	3.2000	0.000%	26	2,561	-21.875%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-7.514%	25	2,560	-21.875%
2026-05-12	3.1000	3.4600	2.9900	3.4600	+4.532%	25	2,560	-27.746%
2026-05-11	3.3000	3.3100	3.3000	3.3100	+14.138%	6	2,560	-24.471%
2026-05-08	2.9000	2.9000	2.9000	2.9000	-3.333%	25	2,594	-13.793%
2026-05-06	2.9300	3.0000	2.9300	3.0000	+22.449%	16	2,619	-16.667%
2026-05-04	2.7000	2.7000	2.4500	2.4500	-3.922%	74	2,616	+2.041%
2026-04-29	2.7500	2.7500	2.5500	2.5500	-8.929%	3	2,685	-1.961%
2026-04-28	2.8000	2.8000	2.8000	2.8000	-9.677%	9	2,687	-10.714%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+9.541%	1	2,687	-19.355%
2026-04-24	2.8100	2.8300	2.8100	2.8300	-14.759%	35	2,687	-11.661%
2026-04-17	3.4000	3.4000	3.3200	3.3200	+3.750%	16	2,673	-24.699%
2026-04-16	3.2000	3.2000	3.2000	3.2000	0.000%	2	2,673	-21.875%
2026-04-15	3.2800	3.2800	3.2000	3.2000	+10.345%	26	2,671	-21.875%
2026-04-13	2.9000	2.9000	2.9000	2.9000	+1.045%	1	2,696	-13.793%
2026-04-09	2.7900	2.9000	2.7500	2.8700	-7.419%	76	2,696	-12.892%
2026-04-08	3.1000	3.1000	3.1000	3.1000	+21.569%	1	2,764	-19.355%
2026-04-07	2.5500	2.5500	2.5500	2.5500	+6.250%	5	2,764	-1.961%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+1.695%	10	2,764	+4.167%
2026-04-01	2.3500	2.3600	2.3500	2.3600	+2.609%	4	2,764	+5.932%
2026-03-31	2.3000	2.3000	2.3000	2.3000	+5.991%	10	2,766	+8.696%
2026-03-25	2.1700	2.1700	2.1700	2.1700	+14.211%	5	2,766	+15.207%
2026-03-24	1.8000	1.9500	1.8000	1.9000	-2.062%	15	2,765	+31.579%
2026-03-23	2.0100	2.0100	1.8800	1.9400	+10.857%	4	2,765	+28.866%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-7.895%	1	2,765	+42.857%
2026-03-19	1.7500	1.9000	1.7500	1.9000	-15.556%	35	2,765	+31.579%
2026-03-18	2.1000	2.2500	2.1000	2.2500	-7.407%	11	2,743	+11.111%
2026-03-17	2.4900	2.5800	2.4300	2.4300	-10.000%	32	2,752	+2.881%
2026-03-16	2.7000	2.7000	2.7000	2.7000	+7.143%	1	2,781	-7.407%
2026-03-13	2.4000	2.5500	2.4000	2.5200	-18.710%	271	2,781	-0.794%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-3.125%	5	2,864	-19.355%
2026-03-10	3.2000	3.2000	3.1000	3.2000	+10.345%	28	2,864	-21.875%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-6.452%	5	2,879	-13.793%
2026-03-06	3.2400	3.2400	3.1000	3.1000	0.000%	25	2,874	-19.355%
2026-03-05	3.4700	3.5000	3.1000	3.1000	-22.500%	562	2,899	-19.355%
2026-03-04	3.7000	4.0000	3.7000	4.0000	+5.263%	11	3,169	-37.500%
2026-03-03	3.8000	3.9500	3.8000	3.8000	-12.037%	19	3,177	-34.211%
2026-03-02	4.3200	4.3200	4.3200	4.3200	-4.000%	3	3,193	-42.130%
2026-02-27	4.3500	4.5000	4.3500	4.5000	+7.143%	3	3,190	-44.444%
2026-02-25	4.1000	4.2000	4.1000	4.2000	+5.000%	35	3,192	-40.476%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+6.667%	2	3,192	-37.500%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+2.180%	20	3,194	-33.333%
2026-02-20	3.5000	3.6700	3.5000	3.6700	+8.260%	3	3,194	-31.880%
2026-02-19	3.6200	3.6200	3.2000	3.3900	-9.600%	52	3,195	-26.254%
2026-02-17	4.0000	4.0000	3.5000	3.7500	-1.316%	23	3,212	-33.333%
2026-02-12	3.7800	3.8000	3.7800	3.8000	-5.000%	18	3,202	-34.211%
2026-02-11	4.0000	4.0000	4.0000	4.0000	0.000%	8	3,204	-37.500%
2026-02-10	4.0000	4.0000	4.0000	4.0000	0.000%	3	3,207	-37.500%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+17.647%	1	3,207	-37.500%
2026-02-06	3.6000	3.6600	3.4000	3.4000	-1.163%	14	3,208	-26.471%
2026-02-05	3.7000	3.8900	3.4200	3.4400	-21.818%	44	3,218	-27.326%
2026-02-04	4.3000	4.4000	4.3000	4.4000	+22.222%	5	3,234	-43.182%
2026-02-02	3.5000	3.6000	3.5000	3.6000	+9.091%	11	3,237	-30.556%
2026-01-30	4.2000	4.2000	3.3000	3.3000	-23.256%	84	3,227	-24.242%
2026-01-29	4.9000	4.9000	4.3000	4.3000	+7.500%	75	3,261	-41.860%
2026-01-28	4.0000	4.0500	4.0000	4.0000	+2.564%	27	3,329	-37.500%
2026-01-27	3.7000	3.9000	3.6900	3.9000	+8.635%	466	3,333	-35.897%
2026-01-26	3.8800	3.9000	3.5900	3.5900	-2.973%	668	3,407	-30.362%
2026-01-23	3.5100	3.7000	3.4900	3.7000	+8.824%	21	3,990	-32.432%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+20.141%	3	4,006	-26.471%
2026-01-21	3.0000	3.0000	2.8300	2.8300	-3.082%	4	4,009	-11.661%
2026-01-20	2.9500	2.9800	2.8000	2.9200	+2.456%	19	4,012	-14.384%
2026-01-16	2.6500	2.8500	2.6500	2.8500	-5.000%	9	4,005	-12.281%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-4.762%	10	4,005	-16.667%
2026-01-14	2.8000	3.1500	2.8000	3.1500	+28.571%	49	4,015	-20.635%
2026-01-13	2.4500	2.4500	2.4500	2.4500	+10.360%	10	4,028	+2.041%
2026-01-12	2.1000	2.2200	2.0500	2.2200	+8.293%	135	4,026	+12.613%
2026-01-09	2.0500	2.0500	2.0500	2.0500	0.000%	8	4,158	+21.951%
2026-01-07	2.0500	2.0500	2.0500	2.0500	-7.658%	2	4,159	+21.951%
2026-01-06	2.1000	2.3000	2.1000	2.2200	+4.717%	19	4,161	+12.613%
2026-01-05	2.0500	2.1200	2.0500	2.1200	+9.845%	11	4,150	+17.925%
2026-01-02	1.9300	1.9300	1.9300	1.9300	+4.324%	1	4,145	+29.534%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+4.520%	3	4,146	+35.135%
2025-12-29	1.7100	1.8000	1.7100	1.7700	-9.231%	14	4,146	+41.243%
2025-12-26	1.9000	2.0100	1.9000	1.9500	+2.632%	50	4,156	+28.205%
2025-12-24	1.9000	1.9000	1.9000	1.9000	+1.064%	55	4,141	+31.579%
2025-12-23	1.8500	1.8800	1.8500	1.8800	+10.588%	25	4,141	+32.979%
2025-12-22	1.8500	1.8500	1.7000	1.7000	0.000%	8	4,120	+47.059%
2025-12-19	1.7500	1.7500	1.6600	1.7000	+5.590%	92	4,123	+47.059%
2025-12-17	1.6300	1.6300	1.6100	1.6100	+2.548%	5	4,051	+55.280%
2025-12-16	1.5700	1.5700	1.5700	1.5700	-7.647%	6	4,056	+59.236%
2025-12-11	1.6300	1.7500	1.6100	1.7000	+1.190%	16	4,050	+47.059%
2025-12-09	1.6800	1.6800	1.6800	1.6800	+5.000%	6	4,060	+48.810%
2025-12-05	1.6900	1.6900	1.6000	1.6000	-3.030%	5	4,060	+56.250%
2025-12-04	1.6000	1.6500	1.6000	1.6500	+0.610%	3	4,057	+51.515%
2025-12-03	1.6000	1.6400	1.5700	1.6400	+5.806%	6	4,060	+52.439%
2025-12-01	1.5600	1.5600	1.5500	1.5500	-4.321%	13	4,060	+61.290%
2025-11-28	1.6500	1.6500	1.6000	1.6200	+10.959%	31	4,050	+54.321%
2025-11-26	1.4300	1.4600	1.4300	1.4600	+46.000%	21	4,038	+71.233%
2025-11-21	1.0300	1.0300	1.0000	1.0000	-13.043%	6	4,038	+150.000%
2025-11-20	1.0000	1.1500	1.0000	1.1500	+13.861%	2	4,036	+117.391%
2025-11-19	1.1300	1.1300	1.0100	1.0100	-5.607%	2	4,034	+147.525%
2025-11-18	1.0700	1.0700	1.0700	1.0700	-10.084%	1	4,035	+133.645%
2025-11-17	1.1500	1.1900	1.1500	1.1900	+29.348%	14	4,034	+110.084%
2025-11-14	0.7000	0.9300	0.7000	0.9200	-3.158%	3	4,025	+171.739%
2025-11-13	0.9500	0.9500	0.9500	0.9500	-24.000%	2	4,025	+163.158%
2025-11-12	1.2500	1.2500	1.2500	1.2500	+4.167%	1	4,024	+100.000%
2025-11-11	1.3000	1.3000	1.2000	1.2000	-7.692%	32	4,024	+108.333%
2025-11-10	1.0900	1.3000	1.0900	1.3000	+30.000%	49	4,022	+92.308%
2025-11-07	1.0000	1.0000	1.0000	1.0000	0.000%	5	4,025	+150.000%
2025-11-05	0.9000	1.0000	0.9000	1.0000	-0.990%	50	4,030	+150.000%
2025-11-04	1.0100	1.0100	1.0100	1.0100	-9.009%	1	4,057	+147.525%
2025-10-31	1.1100	1.1100	1.1100	1.1100	-4.310%	1	4,057	+125.225%
2025-10-30	1.1500	1.2100	1.1500	1.1600	-3.333%	50	4,056	+115.517%
2025-10-29	1.2500	1.2500	1.1300	1.2000	+242.857%	11	4,041	+108.333%
2025-10-28	0.3500	0.3500	0.3500	0.3500	-65.686%	1	4,034	+614.286%
2025-10-23	1.0200	1.0200	1.0200	1.0200	+13.333%	1	4,035	+145.098%
2025-10-22	0.8800	0.9000	0.8400	0.9000	+23.288%	42	4,036	+177.778%
2025-10-21	0.8500	0.8500	0.7300	0.7300	-39.167%	51	4,037	+242.466%
2025-10-20	0.9100	1.2000	0.9100	1.2000	+31.868%	158	3,997	+108.333%
2025-10-17	0.9100	0.9100	0.9100	0.9100	-6.186%	50	4,009	+174.725%
2025-10-16	1.0500	1.1000	0.9700	0.9700	-20.492%	18	3,959	+157.732%
2025-10-14	1.3500	1.3500	1.1700	1.2200	-2.400%	12	3,967	+104.918%
2025-10-13	1.4000	1.4000	1.2500	1.2500	0.000%	4	3,978	+100.000%
2025-10-10	1.3000	1.3000	1.2200	1.2500	-4.580%	2,025	3,980	+100.000%
2025-10-09	1.3500	1.4000	1.3100	1.3100	+11.017%	8	2,774	+90.840%
2025-10-08	1.1800	1.1800	1.1800	1.1800	+12.381%	1	2,771	+111.864%
2025-10-07	1.0500	1.0500	1.0400	1.0500	+5.000%	183	2,616	+138.095%
2025-10-06	1.0000	1.0000	1.0000	1.0000	+6.383%	10	2,616	+150.000%
2025-10-02	0.9400	0.9400	0.9400	0.9400	-6.000%	100	2,616	+165.957%
2025-09-30	1.0000	1.0000	1.0000	1.0000	-2.913%	2	2,616	+150.000%
2025-09-29	1.0400	1.1500	1.0000	1.0300	+10.753%	92	2,616	+142.718%
2025-09-26	0.9300	0.9300	0.9300	0.9300	+3.333%	20	2,536	+168.817%
2025-09-25	0.9000	0.9000	0.9000	0.9000	+28.571%	10	2,536	+177.778%
2025-09-23	0.7000	0.7000	0.7000	0.7000	-6.667%	5	2,536	+257.143%
2025-09-22	0.7000	0.7500	0.6500	0.7500	+13.636%	42	2,536	+233.333%
2025-09-19	0.5700	0.6600	0.5700	0.6600	+8.197%	57	2,531	+278.788%
2025-09-18	0.6000	0.6100	0.6000	0.6100	+5.172%	241	2,481	+309.836%
2025-09-15	0.5500	0.5800	0.5500	0.5800	+16.000%	110	2,256	+331.034%
2025-09-12	0.4500	0.5400	0.4500	0.5000	-3.846%	375	2,151	+400.000%
2025-09-11	0.5200	0.5200	0.5200	0.5200	+8.333%	1	1,776	+380.769%
2025-09-10	0.4800	0.4800	0.4800	0.4800	-4.000%	15	1,776	+420.833%
2025-09-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,776	+400.000%
2025-09-08	0.4700	0.5000	0.4700	0.5000	+25.000%	35	1,776	+400.000%
2025-09-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,775	+525.000%
2025-08-27	0.4000	0.4000	0.4000	0.4000	0.000%	3	1,776	+525.000%
2025-08-26	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,776	+525.000%
2025-08-25	0.3800	0.4000	0.3800	0.4000	0.000%	6	1,776	+525.000%
2025-08-22	0.4200	0.4200	0.4000	0.4000	+11.111%	9	1,774	+525.000%
2025-08-21	0.3600	0.3600	0.3600	0.3600	+2.857%	40	1,772	+594.444%
2025-08-19	0.5000	0.5000	0.3500	0.3500	-30.000%	35	1,772	+614.286%
2025-08-14	0.5000	0.5000	0.5000	0.5000	+4.167%	3	1,746	+400.000%
2025-08-13	0.5000	0.5000	0.4800	0.4800	+17.073%	6	1,746	+420.833%
2025-08-08	0.4500	0.4500	0.4100	0.4100	+17.143%	13	1,740	+509.756%
2025-08-07	0.4500	0.4500	0.3500	0.3500	+6.061%	42	1,740	+614.286%
2025-08-06	0.4200	0.4200	0.3000	0.3300	-13.158%	16	1,711	+657.576%
2025-08-05	0.5400	0.5400	0.3800	0.3800	-13.636%	2	1,696	+557.895%
2025-08-04	0.5700	0.5700	0.4000	0.4400	+15.789%	34	1,696	+468.182%
2025-08-01	0.3800	0.3800	0.3800	0.3800	-15.556%	25	1,668	+557.895%
2025-07-31	0.4500	0.4500	0.4500	0.4500	+18.421%	5	1,643	+455.556%
2025-07-30	0.5000	0.5000	0.3800	0.3800	-24.000%	45	1,643	+557.895%
2025-07-28	0.5000	0.5000	0.5000	0.5000	-16.667%	35	1,623	+400.000%
2025-07-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,589	+316.667%
2025-07-24	0.5000	0.6000	0.5000	0.6000	+9.091%	46	1,589	+316.667%
2025-07-23	0.6200	0.6200	0.5500	0.5500	-5.172%	6	1,588	+354.545%
2025-07-22	0.5500	0.6000	0.5500	0.5800	+16.000%	11	1,587	+331.034%
2025-07-21	0.5500	0.5500	0.5000	0.5000	0.000%	2	1,581	+400.000%
2025-07-16	0.5000	0.5300	0.4500	0.5000	-9.091%	44	1,581	+400.000%
2025-07-15	0.5800	0.5800	0.5500	0.5500	-12.698%	55	1,543	+354.545%
2025-07-14	0.6500	0.6500	0.6300	0.6300	-1.563%	4	1,489	+296.825%
2025-07-11	0.6400	0.6400	0.6400	0.6400	-1.538%	50	1,489	+290.625%
2025-07-10	0.6000	0.6500	0.6000	0.6500	+20.370%	133	1,489	+284.615%
2025-07-09	0.6000	0.6000	0.5100	0.5400	+8.000%	16	1,405	+362.963%
2025-07-08	0.5000	0.5000	0.5000	0.5000	+13.636%	20	1,403	+400.000%
2025-07-07	0.4000	0.4400	0.4000	0.4400	-12.000%	30	1,383	+468.182%
2025-07-03	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,352	+400.000%
2025-07-02	0.5200	0.5600	0.5200	0.5600	+5.660%	140	1,352	+346.429%
2025-07-01	0.5000	0.6000	0.5000	0.5300	+51.429%	341	1,212	+371.698%
2025-06-27	0.3500	0.3500	0.3500	0.3500	-22.222%	167	872	+614.286%
2025-06-24	0.4500	0.4500	0.4500	0.4500	+40.625%	40	705	+455.556%
2025-06-23	0.3500	0.3500	0.3200	0.3200	-17.949%	27	665	+681.250%
2025-06-20	0.3600	0.4500	0.3600	0.3900	-13.333%	242	641	+541.026%
2025-06-18	0.4500	0.4500	0.4500	0.4500	+15.385%	50	472	+455.556%
2025-06-17	0.3900	0.3900	0.3900	0.3900	-2.500%	35	472	+541.026%
2025-06-16	0.4000	0.4300	0.4000	0.4000	0.000%	266	437	+525.000%
2025-06-13	0.4200	0.4200	0.4000	0.4000	+5.263%	200	171	+525.000%
2025-06-12	0.3800	0.3800	0.3800	0.3800	-15.556%	1	71	+557.895%
2025-06-10	0.4500	0.4500	0.4500	0.4500	0.000%	70	70	+455.556%