Dark

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

EOD

Aug 21, 2026

2.84+24.017%(+0.55)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.8000	2.9000	2.7000	2.8400	+24.017%	228	2,288	0.000%
2026-08-20	2.2900	2.2900	2.2900	2.2900	+11.707%	7	2,153	+24.017%
2026-08-18	2.0500	2.0500	2.0500	2.0500	-15.289%	1	2,160	+38.537%
2026-08-17	2.4700	2.4700	2.4200	2.4200	+5.677%	2	2,160	+17.355%
2026-08-14	2.2900	2.2900	2.2900	2.2900	+1.778%	1	2,160	+24.017%
2026-08-13	2.2500	2.2900	2.2200	2.2500	-15.094%	10	2,161	+26.222%
2026-08-12	2.8000	2.8000	2.6500	2.6500	+7.724%	29	2,168	+7.170%
2026-08-11	2.4900	2.4900	2.4500	2.4600	-3.529%	27	2,172	+15.447%
2026-08-10	2.4500	2.6000	2.4500	2.5500	+13.333%	65	2,182	+11.373%
2026-08-07	2.3900	2.4000	2.2500	2.2500	+4.651%	37	2,182	+26.222%
2026-08-06	2.4000	2.6000	2.0600	2.1500	-3.587%	34	2,176	+32.093%
2026-08-05	2.1000	2.2500	2.1000	2.2300	+16.146%	12	2,208	+27.354%
2026-08-04	1.7000	1.9200	1.7000	1.9200	+47.692%	50	2,212	+47.917%
2026-08-03	1.2000	1.3500	1.2000	1.3000	+3.175%	108	2,235	+118.462%
2026-07-31	1.2000	1.3500	1.2000	1.2600	-10.000%	21	2,189	+125.397%
2026-07-30	1.4500	1.4500	1.4000	1.4000	-3.448%	25	2,185	+102.857%
2026-07-27	1.4600	1.5300	1.4500	1.4500	-3.333%	15	2,160	+95.862%
2026-07-24	1.5000	1.5000	1.5000	1.5000	-11.765%	21	2,156	+89.333%
2026-07-23	1.7000	1.7000	1.7000	1.7000	-11.458%	16	2,167	+67.059%
2026-07-22	1.9200	1.9200	1.9200	1.9200	-1.538%	3	2,151	+47.917%
2026-07-21	1.9500	1.9500	1.9500	1.9500	+35.417%	3	2,151	+45.641%
2026-07-20	1.8000	1.8000	1.2000	1.4400	+5.882%	13	2,154	+97.222%
2026-07-16	1.3600	1.3600	1.3600	1.3600	-22.286%	7	2,150	+108.824%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-18.224%	1	2,156	+62.286%
2026-07-14	1.7000	2.1500	1.7000	2.1400	+42.667%	30	2,155	+32.710%
2026-07-13	1.5200	1.5200	1.5000	1.5000	-3.226%	14	2,173	+89.333%
2026-07-10	1.5500	1.5500	1.5500	1.5500	+3.333%	1	2,173	+83.226%
2026-07-09	1.3200	1.5000	1.2000	1.5000	+25.000%	100	2,174	+89.333%
2026-07-08	1.1200	1.3500	1.0000	1.2000	-17.241%	487	2,234	+136.667%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-3.333%	6	1,892	+95.862%
2026-07-01	1.5000	1.5700	1.5000	1.5000	+7.143%	61	1,892	+89.333%
2026-06-30	1.3500	1.4000	1.3000	1.4000	+13.821%	13	1,902	+102.857%
2026-06-29	1.1500	1.2300	1.1500	1.2300	-5.385%	15	1,901	+130.894%
2026-06-25	1.2500	1.3000	1.2500	1.3000	+18.182%	65	1,895	+118.462%
2026-06-24	1.3000	1.3000	1.1000	1.1000	-15.385%	9	1,830	+158.182%
2026-06-23	1.3000	1.3000	1.2000	1.3000	-29.730%	46	1,830	+118.462%
2026-06-17	1.9300	1.9300	1.8500	1.8500	-11.905%	27	1,823	+53.514%
2026-06-16	2.0500	2.1000	2.0500	2.1000	-6.667%	4	1,823	+35.238%
2026-06-15	2.2600	2.2600	2.2500	2.2500	+15.385%	8	1,847	+26.222%
2026-06-12	1.6700	1.9800	1.6700	1.9500	+25.806%	141	1,847	+45.641%
2026-06-11	1.4200	1.5500	1.4200	1.5500	+13.139%	30	1,847	+83.226%
2026-06-10	1.3900	1.3900	1.3300	1.3700	+14.167%	7	1,847	+107.299%
2026-06-09	1.5000	1.5000	1.2000	1.2000	-20.000%	183	1,851	+136.667%
2026-06-08	1.6500	1.6500	1.5000	1.5000	+7.143%	57	1,838	+89.333%
2026-06-05	1.8200	1.8200	1.4000	1.4000	-33.333%	32	1,799	+102.857%
2026-06-04	2.0000	2.1500	2.0000	2.1000	-2.326%	8	1,782	+35.238%
2026-06-03	2.3600	2.3600	2.1300	2.1500	-15.686%	406	1,787	+32.093%
2026-06-02	2.2500	2.5800	2.2500	2.5500	+10.870%	184	1,739	+11.373%
2026-06-01	1.8500	2.3000	1.8500	2.3000	+31.429%	86	1,768	+23.478%
2026-05-29	1.7500	1.7500	1.7500	1.7500	+2.941%	3	1,741	+62.286%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+13.333%	76	1,741	+67.059%
2026-05-27	1.7500	1.7500	1.4200	1.5000	-2.597%	132	1,747	+89.333%
2026-05-26	1.5400	1.5400	1.5400	1.5400	+14.074%	7	1,689	+84.416%
2026-05-22	1.3500	1.3500	1.3500	1.3500	+12.500%	2	1,696	+110.370%
2026-05-21	1.2400	1.2400	1.2000	1.2000	-20.000%	7	1,696	+136.667%
2026-05-20	1.2000	1.5000	1.2000	1.5000	+23.967%	5	1,696	+89.333%
2026-05-19	1.2500	1.2500	1.1000	1.2100	-15.972%	59	1,693	+134.711%
2026-05-15	1.6000	1.7000	1.4000	1.4400	-26.904%	94	1,693	+97.222%
2026-05-14	2.4500	2.4500	1.9700	1.9700	-7.075%	4	1,635	+44.162%
2026-05-13	2.2000	2.2000	2.1200	2.1200	+6.000%	3	1,635	+33.962%
2026-05-11	2.2400	2.2400	2.0000	2.0000	+11.111%	21	1,635	+42.000%
2026-05-08	1.8000	1.8000	1.8000	1.8000	+5.882%	11	1,615	+57.778%
2026-05-07	2.1000	2.1000	1.6700	1.7000	-7.104%	35	1,615	+67.059%
2026-05-06	1.7000	1.8300	1.7000	1.8300	+26.207%	15	1,615	+55.191%
2026-05-04	1.6000	1.6000	1.4500	1.4500	-13.174%	166	1,614	+95.862%
2026-05-01	1.7000	1.7200	1.6300	1.6700	-1.765%	14	1,524	+70.060%
2026-04-30	1.5500	1.7200	1.5500	1.7000	+3.030%	743	1,524	+67.059%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-5.714%	1	2,085	+72.121%
2026-04-28	1.7000	1.7500	1.7000	1.7500	-10.256%	3	2,086	+62.286%
2026-04-27	2.1000	2.1000	1.9500	1.9500	+8.333%	3	2,087	+45.641%
2026-04-24	1.7000	1.8000	1.7000	1.8000	-5.263%	27	2,086	+57.778%
2026-04-22	1.8500	1.9000	1.8500	1.9000	+26.667%	2	2,111	+49.474%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-28.571%	90	2,150	+89.333%
2026-04-20	2.1000	2.1000	2.0500	2.1000	-2.326%	26	2,150	+35.238%
2026-04-17	2.2000	2.3000	2.1500	2.1500	+2.381%	40	2,170	+32.093%
2026-04-16	2.0000	2.1000	2.0000	2.1000	-2.326%	24	2,162	+35.238%
2026-04-14	1.8600	2.1700	1.8600	2.1500	+10.825%	214	2,171	+32.093%
2026-04-13	1.9400	1.9400	1.9400	1.9400	+3.191%	5	2,374	+46.392%
2026-04-09	1.9300	1.9300	1.8800	1.8800	-6.000%	2	2,384	+51.064%
2026-04-08	1.9000	2.0000	1.9000	2.0000	+27.389%	9	2,385	+42.000%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-7.647%	1	2,392	+80.892%
2026-04-06	1.5000	1.7000	1.5000	1.7000	+9.677%	19	2,392	+67.059%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-4.321%	1	2,376	+83.226%
2026-04-01	1.5100	1.6200	1.5100	1.6200	+24.615%	20	2,376	+75.309%
2026-03-31	1.2400	1.3000	1.2400	1.3000	+13.043%	22	2,389	+118.462%
2026-03-30	1.2000	1.2000	1.1000	1.1500	-4.167%	12	2,369	+146.957%
2026-03-27	1.2000	1.2000	1.1100	1.2000	+20.000%	39	2,361	+136.667%
2026-03-26	1.3000	1.3000	1.0000	1.0000	-25.926%	18	2,377	+184.000%
2026-03-25	1.3000	1.3800	1.3000	1.3500	+22.727%	112	2,375	+110.370%
2026-03-24	1.1500	1.1500	1.1000	1.1000	-4.348%	101	2,366	+158.182%
2026-03-23	1.2600	1.2600	1.1500	1.1500	+4.545%	6	2,273	+146.957%
2026-03-19	1.0500	1.1500	1.0000	1.1000	-21.429%	169	2,267	+158.182%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-17.647%	101	2,125	+102.857%
2026-03-16	1.8000	1.8000	1.7000	1.7000	+3.030%	63	2,024	+67.059%
2026-03-13	1.7000	1.8000	1.6000	1.6500	-21.801%	604	2,063	+72.121%
2026-03-11	2.1100	2.1100	2.1100	2.1100	+0.476%	2	1,705	+34.597%
2026-03-10	2.1300	2.2000	2.1000	2.1000	+19.318%	19	1,707	+35.238%
2026-03-09	1.9500	2.0000	1.7100	1.7600	-16.190%	20	1,702	+61.364%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-2.326%	9	1,692	+35.238%
2026-03-05	2.3000	2.3000	2.1500	2.1500	-23.759%	40	1,692	+32.093%
2026-03-04	2.8500	2.8600	2.7000	2.8200	-10.476%	18	1,680	+0.709%
2026-03-02	3.1000	3.1500	3.1000	3.1500	+1.613%	10	1,681	-9.841%
2026-02-27	3.1000	3.1000	3.1000	3.1000	+12.727%	10	1,686	-8.387%
2026-02-26	2.7500	2.7500	2.7500	2.7500	-11.290%	5	1,686	+3.273%
2026-02-25	2.4000	3.2000	2.4000	3.1000	+3.333%	17	1,691	-8.387%
2026-02-24	2.8000	3.0000	2.8000	3.0000	+15.385%	14	1,691	-5.333%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+1.961%	5	1,691	+9.231%
2026-02-20	2.3500	2.5500	2.3500	2.5500	+13.333%	8	1,691	+11.373%
2026-02-19	2.3000	2.4900	2.2500	2.2500	-16.667%	123	1,695	+26.222%
2026-02-18	2.6500	2.8000	2.6500	2.7000	+1.887%	23	1,695	+5.185%
2026-02-17	2.5000	2.6500	2.5000	2.6500	+1.923%	23	1,677	+7.170%
2026-02-13	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,681	+9.231%
2026-02-12	2.7000	2.7000	2.6000	2.6000	-10.345%	12	1,681	+9.231%
2026-02-11	2.8500	2.9000	2.8500	2.9000	-3.333%	3	1,684	-2.069%
2026-02-09	2.8400	3.0000	2.8400	3.0000	+42.857%	11	1,685	-5.333%
2026-02-06	2.1000	2.1000	2.1000	2.1000	-13.934%	7	1,685	+35.238%
2026-02-05	2.4500	2.4500	2.4400	2.4400	-17.288%	14	1,688	+16.393%
2026-02-04	3.4500	3.4500	2.6500	2.9500	-9.509%	109	1,688	-3.729%
2026-02-03	2.8800	3.3000	2.8800	3.2600	+33.061%	90	1,728	-12.883%
2026-02-02	2.3500	2.5000	2.3500	2.4500	0.000%	104	1,738	+15.918%
2026-01-30	2.7200	2.8000	2.4000	2.4500	-20.968%	685	1,639	+15.918%
2026-01-29	3.7000	3.7000	2.9100	3.1000	+13.553%	95	1,665	-8.387%
2026-01-28	2.9000	2.9500	2.6000	2.7300	-0.727%	88	1,666	+4.029%
2026-01-27	2.9600	2.9600	2.5100	2.7500	+7.843%	678	1,614	+3.273%
2026-01-26	2.9000	2.9500	2.5500	2.5500	+0.791%	177	1,266	+11.373%
2026-01-23	2.3800	2.8000	2.2800	2.5300	+12.444%	74	1,263	+12.253%
2026-01-22	2.1500	2.3500	2.1500	2.2500	+15.385%	39	1,218	+26.222%
2026-01-21	2.1600	2.1600	1.9500	1.9500	-3.465%	7	1,217	+45.641%
2026-01-20	2.0000	2.0500	1.8500	2.0200	+6.316%	68	1,217	+40.594%
2026-01-16	2.0000	2.0300	1.9000	1.9000	-9.524%	48	1,214	+49.474%
2026-01-15	2.0000	2.1000	2.0000	2.1000	-2.326%	24	1,214	+35.238%
2026-01-14	1.8000	2.1500	1.7500	2.1500	+22.857%	89	1,211	+32.093%
2026-01-13	1.5000	1.7500	1.4500	1.7500	+15.894%	56	1,199	+62.286%
2026-01-12	1.4500	1.5100	1.4500	1.5100	+7.857%	11	1,199	+88.079%
2026-01-09	1.3500	1.4000	1.2100	1.4000	+27.273%	115	1,199	+102.857%
2026-01-08	1.2500	1.3200	1.1000	1.1000	-19.708%	25	1,147	+158.182%
2026-01-07	1.3300	1.3700	1.3300	1.3700	+1.481%	35	1,145	+107.299%
2026-01-06	1.4000	1.4200	1.2500	1.3500	+1.504%	64	1,133	+110.370%
2026-01-05	1.3100	1.3300	1.2500	1.3300	+15.652%	14	1,096	+113.534%
2026-01-02	1.2000	1.2000	1.1500	1.1500	+4.545%	4	1,096	+146.957%
2025-12-31	1.1000	1.1000	1.1000	1.1000	+4.762%	3	1,096	+158.182%
2025-12-30	1.1200	1.1500	1.0500	1.0500	0.000%	7	1,096	+170.476%
2025-12-29	1.1500	1.1500	1.0500	1.0500	-10.256%	32	1,096	+170.476%
2025-12-26	1.2000	1.2000	1.1000	1.1700	+3.540%	9	1,090	+142.735%
2025-12-23	1.1000	1.1300	1.1000	1.1300	+7.619%	12	1,083	+151.327%
2025-12-22	1.0500	1.0500	1.0500	1.0500	+16.667%	8	1,076	+170.476%
2025-12-16	1.1300	1.1300	0.9000	0.9000	-10.891%	15	1,068	+215.556%
2025-12-15	1.0000	1.0100	1.0000	1.0100	-8.182%	5	1,073	+181.188%
2025-12-12	1.1000	1.1000	1.1000	1.1000	+11.111%	2	1,070	+158.182%
2025-12-11	1.0200	1.0200	0.9900	0.9900	-1.000%	50	1,020	+186.869%
2025-12-05	1.0000	1.0000	1.0000	1.0000	+4.167%	29	1,020	+184.000%
2025-12-03	0.8800	1.0000	0.8800	0.9600	-4.000%	12	995	+195.833%
2025-11-28	0.9900	1.1000	0.9900	1.0000	-9.091%	17	985	+184.000%
2025-11-26	0.7500	1.1000	0.7100	1.1000	+69.231%	127	919	+158.182%
2025-11-25	0.6500	0.6500	0.6500	0.6500	+25.000%	104	919	+336.923%
2025-11-24	0.5200	0.5200	0.5200	0.5200	-3.704%	2	819	+446.154%
2025-11-19	0.5400	0.5400	0.5400	0.5400	-28.000%	1	817	+425.926%
2025-11-12	0.7300	0.7500	0.6800	0.7500	+25.000%	151	817	+278.667%
2025-11-11	0.6000	0.6000	0.6000	0.6000	-14.286%	22	668	+373.333%
2025-11-10	0.6000	0.7100	0.5000	0.7000	+40.000%	223	646	+305.714%
2025-11-06	0.6000	0.6000	0.5000	0.5000	-28.571%	22	500	+468.000%
2025-11-03	0.7000	0.7000	0.7000	0.7000	+27.273%	11	467	+305.714%
2025-10-27	0.5500	0.5500	0.5500	0.5500	+37.500%	4	467	+416.364%
2025-10-21	0.4000	0.4000	0.4000	0.4000	-28.571%	1	467	+610.000%
2025-10-20	0.5600	0.5600	0.5600	0.5600	+5.660%	150	467	+407.143%
2025-10-17	0.5300	0.5300	0.5300	0.5300	-11.667%	50	501	+435.849%
2025-10-16	0.6000	0.6000	0.6000	0.6000	-14.286%	13	451	+373.333%
2025-10-15	0.7500	0.7500	0.6500	0.7000	-15.663%	7	440	+305.714%
2025-10-13	0.8000	0.8300	0.8000	0.8300	+12.162%	61	437	+242.169%
2025-10-10	1.1500	1.1500	0.7000	0.7400	-7.500%	34	381	+283.784%
2025-10-09	0.7500	0.8400	0.7500	0.8000	+23.077%	73	362	+255.000%
2025-10-08	0.5500	0.6500	0.5500	0.6500	+30.000%	6	312	+336.923%
2025-10-07	0.5000	0.5000	0.5000	0.5000	-16.667%	110	360	+468.000%
2025-10-03	0.6000	0.6000	0.6000	0.6000	+9.091%	1	360	+373.333%
2025-10-02	0.4400	0.5500	0.4400	0.5500	0.000%	105	360	+416.364%
2025-09-25	0.5200	0.5500	0.5200	0.5500	+22.222%	110	365	+416.364%
2025-09-24	0.3900	0.4500	0.3900	0.4500	+28.571%	77	255	+531.111%
2025-09-23	0.3500	0.3500	0.3500	0.3500	+16.667%	1	191	+711.429%
2025-09-22	0.2600	0.3000	0.2600	0.3000	+7.143%	6	191	+846.667%
2025-09-15	0.2300	0.2800	0.2300	0.2800	+40.000%	2	191	+914.286%
2025-09-10	0.2000	0.2000	0.2000	0.2000	0.000%	5	191	+1,320.000%
2025-08-28	0.2000	0.2000	0.2000	0.2000	-20.000%	1	186	+1,320.000%
2025-08-27	0.2500	0.2500	0.2500	0.2500	+13.636%	3	185	+1,036.000%
2025-08-13	0.2200	0.2200	0.2200	0.2200	+10.000%	10	182	+1,190.909%
2025-08-07	0.2000	0.2000	0.2000	0.2000	-9.091%	20	172	+1,320.000%
2025-08-04	0.2200	0.2200	0.2200	0.2200	-12.000%	50	152	+1,190.909%
2025-07-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	102	+1,036.000%
2025-07-28	0.3000	0.3000	0.3000	0.3000	+25.000%	1	101	+846.667%
2025-07-24	0.2400	0.2400	0.2400	0.2400	-20.000%	75	100	+1,083.333%
2025-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	25	25	+846.667%