Dark

TGB20270115C7
TGB Jan 15 2027 7.00 Call (TGB270115C00007000)
option OPRA

EOD

Jul 1, 2026

1.50+7.143%(+0.10)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.5000	1.5700	1.5000	1.5000	+7.143%	61	1,892	0.000%
2026-06-30	1.3500	1.4000	1.3000	1.4000	+13.821%	13	1,902	+7.143%
2026-06-29	1.1500	1.2300	1.1500	1.2300	-5.385%	15	1,901	+21.951%
2026-06-25	1.2500	1.3000	1.2500	1.3000	+18.182%	65	1,895	+15.385%
2026-06-24	1.3000	1.3000	1.1000	1.1000	-15.385%	9	1,830	+36.364%
2026-06-23	1.3000	1.3000	1.2000	1.3000	-29.730%	46	1,830	+15.385%
2026-06-17	1.9300	1.9300	1.8500	1.8500	-11.905%	27	1,823	-18.919%
2026-06-16	2.0500	2.1000	2.0500	2.1000	-6.667%	4	1,823	-28.571%
2026-06-15	2.2600	2.2600	2.2500	2.2500	+15.385%	8	1,847	-33.333%
2026-06-12	1.6700	1.9800	1.6700	1.9500	+25.806%	141	1,847	-23.077%
2026-06-11	1.4200	1.5500	1.4200	1.5500	+13.139%	30	1,847	-3.226%
2026-06-10	1.3900	1.3900	1.3300	1.3700	+14.167%	7	1,847	+9.489%
2026-06-09	1.5000	1.5000	1.2000	1.2000	-20.000%	183	1,851	+25.000%
2026-06-08	1.6500	1.6500	1.5000	1.5000	+7.143%	57	1,838	0.000%
2026-06-05	1.8200	1.8200	1.4000	1.4000	-33.333%	32	1,799	+7.143%
2026-06-04	2.0000	2.1500	2.0000	2.1000	-2.326%	8	1,782	-28.571%
2026-06-03	2.3600	2.3600	2.1300	2.1500	-15.686%	406	1,787	-30.233%
2026-06-02	2.2500	2.5800	2.2500	2.5500	+10.870%	184	1,739	-41.176%
2026-06-01	1.8500	2.3000	1.8500	2.3000	+31.429%	86	1,768	-34.783%
2026-05-29	1.7500	1.7500	1.7500	1.7500	+2.941%	3	1,741	-14.286%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+13.333%	76	1,741	-11.765%
2026-05-27	1.7500	1.7500	1.4200	1.5000	-2.597%	132	1,747	0.000%
2026-05-26	1.5400	1.5400	1.5400	1.5400	+14.074%	7	1,689	-2.597%
2026-05-22	1.3500	1.3500	1.3500	1.3500	+12.500%	2	1,696	+11.111%
2026-05-21	1.2400	1.2400	1.2000	1.2000	-20.000%	7	1,696	+25.000%
2026-05-20	1.2000	1.5000	1.2000	1.5000	+23.967%	5	1,696	0.000%
2026-05-19	1.2500	1.2500	1.1000	1.2100	-15.972%	59	1,693	+23.967%
2026-05-15	1.6000	1.7000	1.4000	1.4400	-26.904%	94	1,693	+4.167%
2026-05-14	2.4500	2.4500	1.9700	1.9700	-7.075%	4	1,635	-23.858%
2026-05-13	2.2000	2.2000	2.1200	2.1200	+6.000%	3	1,635	-29.245%
2026-05-11	2.2400	2.2400	2.0000	2.0000	+11.111%	21	1,635	-25.000%
2026-05-08	1.8000	1.8000	1.8000	1.8000	+5.882%	11	1,615	-16.667%
2026-05-07	2.1000	2.1000	1.6700	1.7000	-7.104%	35	1,615	-11.765%
2026-05-06	1.7000	1.8300	1.7000	1.8300	+26.207%	15	1,615	-18.033%
2026-05-04	1.6000	1.6000	1.4500	1.4500	-13.174%	166	1,614	+3.448%
2026-05-01	1.7000	1.7200	1.6300	1.6700	-1.765%	14	1,524	-10.180%
2026-04-30	1.5500	1.7200	1.5500	1.7000	+3.030%	743	1,524	-11.765%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-5.714%	1	2,085	-9.091%
2026-04-28	1.7000	1.7500	1.7000	1.7500	-10.256%	3	2,086	-14.286%
2026-04-27	2.1000	2.1000	1.9500	1.9500	+8.333%	3	2,087	-23.077%
2026-04-24	1.7000	1.8000	1.7000	1.8000	-5.263%	27	2,086	-16.667%
2026-04-22	1.8500	1.9000	1.8500	1.9000	+26.667%	2	2,111	-21.053%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-28.571%	90	2,150	0.000%
2026-04-20	2.1000	2.1000	2.0500	2.1000	-2.326%	26	2,150	-28.571%
2026-04-17	2.2000	2.3000	2.1500	2.1500	+2.381%	40	2,170	-30.233%
2026-04-16	2.0000	2.1000	2.0000	2.1000	-2.326%	24	2,162	-28.571%
2026-04-14	1.8600	2.1700	1.8600	2.1500	+10.825%	214	2,171	-30.233%
2026-04-13	1.9400	1.9400	1.9400	1.9400	+3.191%	5	2,374	-22.680%
2026-04-09	1.9300	1.9300	1.8800	1.8800	-6.000%	2	2,384	-20.213%
2026-04-08	1.9000	2.0000	1.9000	2.0000	+27.389%	9	2,385	-25.000%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-7.647%	1	2,392	-4.459%
2026-04-06	1.5000	1.7000	1.5000	1.7000	+9.677%	19	2,392	-11.765%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-4.321%	1	2,376	-3.226%
2026-04-01	1.5100	1.6200	1.5100	1.6200	+24.615%	20	2,376	-7.407%
2026-03-31	1.2400	1.3000	1.2400	1.3000	+13.043%	22	2,389	+15.385%
2026-03-30	1.2000	1.2000	1.1000	1.1500	-4.167%	12	2,369	+30.435%
2026-03-27	1.2000	1.2000	1.1100	1.2000	+20.000%	39	2,361	+25.000%
2026-03-26	1.3000	1.3000	1.0000	1.0000	-25.926%	18	2,377	+50.000%
2026-03-25	1.3000	1.3800	1.3000	1.3500	+22.727%	112	2,375	+11.111%
2026-03-24	1.1500	1.1500	1.1000	1.1000	-4.348%	101	2,366	+36.364%
2026-03-23	1.2600	1.2600	1.1500	1.1500	+4.545%	6	2,273	+30.435%
2026-03-19	1.0500	1.1500	1.0000	1.1000	-21.429%	169	2,267	+36.364%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-17.647%	101	2,125	+7.143%
2026-03-16	1.8000	1.8000	1.7000	1.7000	+3.030%	63	2,024	-11.765%
2026-03-13	1.7000	1.8000	1.6000	1.6500	-21.801%	604	2,063	-9.091%
2026-03-11	2.1100	2.1100	2.1100	2.1100	+0.476%	2	1,705	-28.910%
2026-03-10	2.1300	2.2000	2.1000	2.1000	+19.318%	19	1,707	-28.571%
2026-03-09	1.9500	2.0000	1.7100	1.7600	-16.190%	20	1,702	-14.773%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-2.326%	9	1,692	-28.571%
2026-03-05	2.3000	2.3000	2.1500	2.1500	-23.759%	40	1,692	-30.233%
2026-03-04	2.8500	2.8600	2.7000	2.8200	-10.476%	18	1,680	-46.809%
2026-03-02	3.1000	3.1500	3.1000	3.1500	+1.613%	10	1,681	-52.381%
2026-02-27	3.1000	3.1000	3.1000	3.1000	+12.727%	10	1,686	-51.613%
2026-02-26	2.7500	2.7500	2.7500	2.7500	-11.290%	5	1,686	-45.455%
2026-02-25	2.4000	3.2000	2.4000	3.1000	+3.333%	17	1,691	-51.613%
2026-02-24	2.8000	3.0000	2.8000	3.0000	+15.385%	14	1,691	-50.000%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+1.961%	5	1,691	-42.308%
2026-02-20	2.3500	2.5500	2.3500	2.5500	+13.333%	8	1,691	-41.176%
2026-02-19	2.3000	2.4900	2.2500	2.2500	-16.667%	123	1,695	-33.333%
2026-02-18	2.6500	2.8000	2.6500	2.7000	+1.887%	23	1,695	-44.444%
2026-02-17	2.5000	2.6500	2.5000	2.6500	+1.923%	23	1,677	-43.396%
2026-02-13	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,681	-42.308%
2026-02-12	2.7000	2.7000	2.6000	2.6000	-10.345%	12	1,681	-42.308%
2026-02-11	2.8500	2.9000	2.8500	2.9000	-3.333%	3	1,684	-48.276%
2026-02-09	2.8400	3.0000	2.8400	3.0000	+42.857%	11	1,685	-50.000%
2026-02-06	2.1000	2.1000	2.1000	2.1000	-13.934%	7	1,685	-28.571%
2026-02-05	2.4500	2.4500	2.4400	2.4400	-17.288%	14	1,688	-38.525%
2026-02-04	3.4500	3.4500	2.6500	2.9500	-9.509%	109	1,688	-49.153%
2026-02-03	2.8800	3.3000	2.8800	3.2600	+33.061%	90	1,728	-53.988%
2026-02-02	2.3500	2.5000	2.3500	2.4500	0.000%	104	1,738	-38.776%
2026-01-30	2.7200	2.8000	2.4000	2.4500	-20.968%	685	1,639	-38.776%
2026-01-29	3.7000	3.7000	2.9100	3.1000	+13.553%	95	1,665	-51.613%
2026-01-28	2.9000	2.9500	2.6000	2.7300	-0.727%	88	1,666	-45.055%
2026-01-27	2.9600	2.9600	2.5100	2.7500	+7.843%	678	1,614	-45.455%
2026-01-26	2.9000	2.9500	2.5500	2.5500	+0.791%	177	1,266	-41.176%
2026-01-23	2.3800	2.8000	2.2800	2.5300	+12.444%	74	1,263	-40.711%
2026-01-22	2.1500	2.3500	2.1500	2.2500	+15.385%	39	1,218	-33.333%
2026-01-21	2.1600	2.1600	1.9500	1.9500	-3.465%	7	1,217	-23.077%
2026-01-20	2.0000	2.0500	1.8500	2.0200	+6.316%	68	1,217	-25.743%
2026-01-16	2.0000	2.0300	1.9000	1.9000	-9.524%	48	1,214	-21.053%
2026-01-15	2.0000	2.1000	2.0000	2.1000	-2.326%	24	1,214	-28.571%
2026-01-14	1.8000	2.1500	1.7500	2.1500	+22.857%	89	1,211	-30.233%
2026-01-13	1.5000	1.7500	1.4500	1.7500	+15.894%	56	1,199	-14.286%
2026-01-12	1.4500	1.5100	1.4500	1.5100	+7.857%	11	1,199	-0.662%
2026-01-09	1.3500	1.4000	1.2100	1.4000	+27.273%	115	1,199	+7.143%
2026-01-08	1.2500	1.3200	1.1000	1.1000	-19.708%	25	1,147	+36.364%
2026-01-07	1.3300	1.3700	1.3300	1.3700	+1.481%	35	1,145	+9.489%
2026-01-06	1.4000	1.4200	1.2500	1.3500	+1.504%	64	1,133	+11.111%
2026-01-05	1.3100	1.3300	1.2500	1.3300	+15.652%	14	1,096	+12.782%
2026-01-02	1.2000	1.2000	1.1500	1.1500	+4.545%	4	1,096	+30.435%
2025-12-31	1.1000	1.1000	1.1000	1.1000	+4.762%	3	1,096	+36.364%
2025-12-30	1.1200	1.1500	1.0500	1.0500	0.000%	7	1,096	+42.857%
2025-12-29	1.1500	1.1500	1.0500	1.0500	-10.256%	32	1,096	+42.857%
2025-12-26	1.2000	1.2000	1.1000	1.1700	+3.540%	9	1,090	+28.205%
2025-12-23	1.1000	1.1300	1.1000	1.1300	+7.619%	12	1,083	+32.743%
2025-12-22	1.0500	1.0500	1.0500	1.0500	+16.667%	8	1,076	+42.857%
2025-12-16	1.1300	1.1300	0.9000	0.9000	-10.891%	15	1,068	+66.667%
2025-12-15	1.0000	1.0100	1.0000	1.0100	-8.182%	5	1,073	+48.515%
2025-12-12	1.1000	1.1000	1.1000	1.1000	+11.111%	2	1,070	+36.364%
2025-12-11	1.0200	1.0200	0.9900	0.9900	-1.000%	50	1,020	+51.515%
2025-12-05	1.0000	1.0000	1.0000	1.0000	+4.167%	29	1,020	+50.000%
2025-12-03	0.8800	1.0000	0.8800	0.9600	-4.000%	12	995	+56.250%
2025-11-28	0.9900	1.1000	0.9900	1.0000	-9.091%	17	985	+50.000%
2025-11-26	0.7500	1.1000	0.7100	1.1000	+69.231%	127	919	+36.364%
2025-11-25	0.6500	0.6500	0.6500	0.6500	+25.000%	104	919	+130.769%
2025-11-24	0.5200	0.5200	0.5200	0.5200	-3.704%	2	819	+188.462%
2025-11-19	0.5400	0.5400	0.5400	0.5400	-28.000%	1	817	+177.778%
2025-11-12	0.7300	0.7500	0.6800	0.7500	+25.000%	151	817	+100.000%
2025-11-11	0.6000	0.6000	0.6000	0.6000	-14.286%	22	668	+150.000%
2025-11-10	0.6000	0.7100	0.5000	0.7000	+40.000%	223	646	+114.286%
2025-11-06	0.6000	0.6000	0.5000	0.5000	-28.571%	22	500	+200.000%
2025-11-03	0.7000	0.7000	0.7000	0.7000	+27.273%	11	467	+114.286%
2025-10-27	0.5500	0.5500	0.5500	0.5500	+37.500%	4	467	+172.727%
2025-10-21	0.4000	0.4000	0.4000	0.4000	-28.571%	1	467	+275.000%
2025-10-20	0.5600	0.5600	0.5600	0.5600	+5.660%	150	467	+167.857%
2025-10-17	0.5300	0.5300	0.5300	0.5300	-11.667%	50	501	+183.019%
2025-10-16	0.6000	0.6000	0.6000	0.6000	-14.286%	13	451	+150.000%
2025-10-15	0.7500	0.7500	0.6500	0.7000	-15.663%	7	440	+114.286%
2025-10-13	0.8000	0.8300	0.8000	0.8300	+12.162%	61	437	+80.723%
2025-10-10	1.1500	1.1500	0.7000	0.7400	-7.500%	34	381	+102.703%
2025-10-09	0.7500	0.8400	0.7500	0.8000	+23.077%	73	362	+87.500%
2025-10-08	0.5500	0.6500	0.5500	0.6500	+30.000%	6	312	+130.769%
2025-10-07	0.5000	0.5000	0.5000	0.5000	-16.667%	110	360	+200.000%
2025-10-03	0.6000	0.6000	0.6000	0.6000	+9.091%	1	360	+150.000%
2025-10-02	0.4400	0.5500	0.4400	0.5500	0.000%	105	360	+172.727%
2025-09-25	0.5200	0.5500	0.5200	0.5500	+22.222%	110	365	+172.727%
2025-09-24	0.3900	0.4500	0.3900	0.4500	+28.571%	77	255	+233.333%
2025-09-23	0.3500	0.3500	0.3500	0.3500	+16.667%	1	191	+328.571%
2025-09-22	0.2600	0.3000	0.2600	0.3000	+7.143%	6	191	+400.000%
2025-09-15	0.2300	0.2800	0.2300	0.2800	+40.000%	2	191	+435.714%
2025-09-10	0.2000	0.2000	0.2000	0.2000	0.000%	5	191	+650.000%
2025-08-28	0.2000	0.2000	0.2000	0.2000	-20.000%	1	186	+650.000%
2025-08-27	0.2500	0.2500	0.2500	0.2500	+13.636%	3	185	+500.000%
2025-08-13	0.2200	0.2200	0.2200	0.2200	+10.000%	10	182	+581.818%
2025-08-07	0.2000	0.2000	0.2000	0.2000	-9.091%	20	172	+650.000%
2025-08-04	0.2200	0.2200	0.2200	0.2200	-12.000%	50	152	+581.818%
2025-07-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	102	+500.000%
2025-07-28	0.3000	0.3000	0.3000	0.3000	+25.000%	1	101	+400.000%
2025-07-24	0.2400	0.2400	0.2400	0.2400	-20.000%	75	100	+525.000%
2025-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	25	25	+400.000%