Dark

TIGR20270115C5
TIGR Jan 15 2027 5.00 Call (TIGR270115C00005000)
option OPRA

EOD

Jul 21, 2026

0.8400+6.329%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.9000	0.9000	0.8400	0.8400	+6.329%	10	2,368	0.000%
2026-07-20	0.7500	0.7900	0.7300	0.7900	+14.493%	302	2,373	+6.329%
2026-07-17	0.6900	0.6900	0.6900	0.6900	-13.750%	44	2,258	+21.739%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+6.667%	2	2,302	+5.000%
2026-07-14	0.7900	0.7900	0.7500	0.7500	0.000%	7	2,302	+12.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	+1.351%	100	2,302	+12.000%
2026-07-08	0.6500	0.7400	0.6500	0.7400	-1.333%	2	2,302	+13.514%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,303	+12.000%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-13.580%	2	2,303	+20.000%
2026-07-01	0.8000	0.8100	0.7900	0.8100	+19.118%	123	2,303	+3.704%
2026-06-30	0.7500	0.7500	0.6800	0.6800	-17.073%	42	2,238	+23.529%
2026-06-25	0.8000	0.8200	0.8000	0.8200	-5.747%	301	2,207	+2.439%
2026-06-23	0.8700	0.8700	0.8700	0.8700	-5.435%	1	2,454	-3.448%
2026-06-22	0.9000	0.9400	0.9000	0.9200	+4.545%	8	2,454	-8.696%
2026-06-18	0.8800	0.8800	0.8800	0.8800	-6.383%	1	2,460	-4.545%
2026-06-17	0.9000	0.9400	0.9000	0.9400	-6.000%	11	2,460	-10.638%
2026-06-15	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,460	-16.000%
2026-06-11	1.0000	1.0000	0.9500	0.9500	-7.767%	300	2,460	-11.579%
2026-06-10	1.0300	1.0300	1.0300	1.0300	+18.391%	110	2,245	-18.447%
2026-06-09	0.9400	0.9400	0.8700	0.8700	-7.447%	116	2,163	-3.448%
2026-06-08	0.9600	0.9600	0.9400	0.9400	+14.634%	2	2,049	-10.638%
2026-06-05	0.8500	0.8800	0.8100	0.8200	-28.696%	168	2,049	+2.439%
2026-06-04	1.0000	1.1500	1.0000	1.1500	+22.340%	304	1,951	-26.957%
2026-06-03	1.1000	1.1000	0.9300	0.9400	-21.667%	233	1,685	-10.638%
2026-06-02	1.0800	1.2000	1.0100	1.2000	-4.000%	70	1,513	-30.000%
2026-06-01	1.2100	1.2700	1.1800	1.2500	-7.407%	79	1,535	-32.800%
2026-05-29	1.3000	1.3500	1.3000	1.3500	+12.500%	11	1,490	-37.778%
2026-05-28	1.1700	1.2000	1.1700	1.2000	-4.000%	201	1,480	-30.000%
2026-05-27	1.1500	1.2500	1.1500	1.2500	+7.759%	3	1,287	-32.800%
2026-05-26	0.9300	1.2400	0.9300	1.1600	+36.471%	160	1,286	-27.586%
2026-05-22	0.8100	1.0000	0.7500	0.8500	-48.485%	472	1,228	-1.176%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-2.941%	8	1,086	-49.091%
2026-05-19	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,078	-50.588%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-1.554%	40	1,078	-55.789%
2026-05-12	1.9000	1.9300	1.8700	1.9300	-8.095%	12	1,057	-56.477%
2026-05-11	2.1000	2.1000	2.1000	2.1000	-4.110%	4	1,057	-60.000%
2026-05-08	2.2000	2.2000	2.1900	2.1900	-9.504%	10	1,067	-61.644%
2026-05-06	2.4200	2.4200	2.4200	2.4200	+7.556%	10	1,057	-65.289%
2026-05-01	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,047	-62.667%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-2.174%	2	1,047	-62.667%
2026-04-23	2.3500	2.3500	2.3000	2.3000	-11.538%	12	1,045	-63.478%
2026-04-22	2.6500	2.6500	2.6000	2.6000	-8.772%	51	1,033	-67.692%
2026-04-17	2.8500	2.8500	2.8500	2.8500	+3.636%	5	983	-70.526%
2026-04-15	2.7000	2.7500	2.7000	2.7500	+25.000%	6	983	-69.455%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-5.983%	1	985	-61.818%
2026-04-09	2.3600	2.3600	2.3400	2.3400	+5.405%	36	986	-64.103%
2026-04-06	2.2500	2.2500	2.2200	2.2200	-3.478%	60	952	-62.162%
2026-04-01	2.1900	2.3000	2.1900	2.3000	+17.949%	108	892	-63.478%
2026-03-31	1.9500	1.9500	1.9500	1.9500	+5.978%	5	784	-56.923%
2026-03-27	1.8400	1.8400	1.8400	1.8400	-11.111%	1	779	-54.348%
2026-03-26	2.0500	2.0700	2.0500	2.0700	-16.867%	26	779	-59.420%
2026-03-25	2.4900	2.4900	2.4900	2.4900	+0.810%	40	753	-66.265%
2026-03-23	2.6600	2.6600	2.4700	2.4700	+3.782%	108	713	-65.992%
2026-03-20	2.4000	2.4000	2.3800	2.3800	-4.800%	9	690	-64.706%
2026-03-19	2.5000	2.5000	2.5000	2.5000	-18.033%	5	690	-66.400%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-10.294%	2	686	-72.459%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-2.857%	1	684	-75.294%
2026-02-27	3.4500	3.5000	3.4500	3.5000	0.000%	9	685	-76.000%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-13.580%	2	685	-76.000%
2026-02-10	4.0500	4.0500	4.0500	4.0500	-1.699%	110	687	-79.259%
2026-02-09	4.1200	4.1200	4.1200	4.1200	+3.000%	30	796	-79.612%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-6.977%	100	796	-79.000%
2026-01-29	4.3000	4.3000	4.3000	4.3000	-4.444%	100	696	-80.465%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+0.671%	2	596	-81.333%
2026-01-27	4.4700	4.4700	4.4700	4.4700	-2.826%	10	596	-81.208%
2026-01-26	5.0000	5.0000	4.6000	4.6000	+4.545%	8	586	-81.739%
2026-01-23	4.4100	4.4100	4.4000	4.4000	+4.762%	5	586	-80.909%
2026-01-22	4.7500	4.7500	4.2000	4.2000	-16.832%	6	585	-80.000%
2026-01-15	4.8000	5.0500	4.8000	5.0500	+2.020%	3	582	-83.366%
2026-01-14	5.0000	5.0000	4.9500	4.9500	-1.000%	11	581	-83.030%
2026-01-13	5.5500	5.5500	5.0000	5.0000	0.000%	3	571	-83.200%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+6.610%	25	569	-83.200%
2025-12-29	4.7000	4.7000	4.6900	4.6900	-0.846%	11	569	-82.090%
2025-12-23	4.7300	4.7300	4.7300	4.7300	+0.425%	1	569	-82.241%
2025-12-22	4.7100	4.7100	4.7100	4.7100	+6.081%	1	569	-82.166%
2025-12-19	4.7500	4.7500	4.4400	4.4400	-11.905%	111	569	-81.081%
2025-12-04	5.0400	5.0400	5.0400	5.0400	+15.862%	1	496	-83.333%
2025-12-03	4.3500	4.3500	4.3500	4.3500	-2.247%	1	497	-80.690%
2025-12-02	4.4500	4.4500	4.4500	4.4500	+0.451%	5	497	-81.124%
2025-11-25	4.3200	4.4300	4.3200	4.4300	+10.750%	2	497	-81.038%
2025-11-19	4.6700	4.6700	4.0000	4.0000	-18.699%	40	497	-79.000%
2025-11-18	4.9200	4.9200	4.9200	4.9200	-5.385%	1	497	-82.927%
2025-11-14	5.3000	5.3000	5.2000	5.2000	-5.455%	6	498	-83.846%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-10.569%	5	498	-84.727%
2025-11-11	6.2400	6.2400	6.1500	6.1500	+11.413%	2	498	-86.341%
2025-11-07	5.5200	5.5200	5.5200	5.5200	-11.680%	1	498	-84.783%
2025-10-31	6.2500	6.2500	6.2500	6.2500	-3.101%	5	498	-86.560%
2025-10-29	6.4500	6.5000	6.4500	6.4500	+4.032%	11	498	-86.977%
2025-10-28	6.2000	6.2000	6.2000	6.2000	+2.479%	2	498	-86.452%
2025-10-24	6.0500	6.0500	6.0500	6.0500	+12.037%	5	498	-86.116%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-0.917%	8	498	-84.444%
2025-10-21	5.4200	5.4500	5.4000	5.4500	+4.808%	34	498	-84.587%
2025-10-16	5.2000	5.2000	5.2000	5.2000	-7.965%	2	498	-83.846%
2025-10-15	5.6500	5.6500	5.6500	5.6500	+6.604%	2	498	-85.133%
2025-10-13	5.3000	5.3000	5.3000	5.3000	+1.923%	1	498	-84.151%
2025-10-10	5.2000	5.2000	5.2000	5.2000	-13.333%	1	498	-83.846%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-1.639%	25	498	-86.000%
2025-10-08	6.0000	6.1000	6.0000	6.1000	+4.274%	12	498	-86.230%
2025-10-07	5.8000	5.8500	5.8000	5.8500	-7.143%	2	497	-85.641%
2025-10-06	6.3000	6.3000	6.3000	6.3000	+5.000%	1	497	-86.667%
2025-10-03	6.0000	6.0000	6.0000	6.0000	-9.502%	5	497	-86.000%
2025-09-29	6.5000	6.6300	6.3800	6.6300	+10.500%	251	497	-87.330%
2025-09-26	6.0000	6.0000	6.0000	6.0000	+1.695%	5	735	-86.000%
2025-09-24	5.9000	5.9400	5.9000	5.9000	+2.609%	15	735	-85.763%
2025-09-23	5.7500	5.7500	5.7500	5.7500	-3.361%	3	736	-85.391%
2025-09-22	6.6000	6.6000	5.9500	5.9500	-9.160%	8	736	-85.882%
2025-09-16	6.5500	6.5500	6.5500	6.5500	-2.239%	9	736	-87.176%
2025-09-15	6.7000	6.7000	6.7000	6.7000	-4.286%	1	736	-87.463%
2025-09-12	6.8600	7.0000	6.8600	7.0000	0.000%	56	736	-88.000%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-12.500%	2	733	-88.000%
2025-09-05	8.0000	8.0000	8.0000	8.0000	-6.433%	1	733	-89.500%
2025-09-03	7.8500	8.5500	7.8500	8.5500	+12.500%	6	733	-90.175%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-8.434%	1	733	-88.947%
2025-08-29	8.3000	8.3000	8.3000	8.3000	+2.469%	5	729	-89.880%
2025-08-28	7.4600	8.3500	7.4600	8.1000	+13.764%	18	729	-89.630%
2025-08-27	8.0000	8.1000	7.0000	7.1200	-11.000%	39	729	-88.202%
2025-08-26	8.0000	8.0000	8.0000	8.0000	-3.148%	2	728	-89.500%
2025-08-22	8.5000	8.5000	8.2600	8.2600	+18.849%	11	729	-89.831%
2025-08-21	6.9500	6.9500	6.9500	6.9500	+7.419%	11	729	-87.914%
2025-08-18	6.4700	6.4700	6.4700	6.4700	+11.552%	2	729	-87.017%
2025-08-08	5.8000	5.8000	5.8000	5.8000	-0.855%	2	729	-85.517%
2025-08-07	5.8500	5.8500	5.8500	5.8500	+3.723%	2	729	-85.641%
2025-08-06	5.6400	5.6400	5.6400	5.6400	-3.590%	2	729	-85.106%
2025-08-05	5.8500	5.8500	5.8500	5.8500	+10.377%	2	729	-85.641%
2025-08-01	5.3000	5.3000	5.3000	5.3000	-8.621%	1	729	-84.151%
2025-07-29	5.8000	5.8000	5.8000	5.8000	-14.706%	1	729	-85.517%
2025-07-28	6.8000	6.8000	6.8000	6.8000	+4.615%	4	729	-87.647%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-3.704%	1	729	-87.077%
2025-07-24	6.7500	6.7500	6.7500	6.7500	+3.846%	1	729	-87.556%
2025-07-18	6.5000	6.5000	6.5000	6.5000	+2.362%	4	728	-87.077%
2025-07-14	6.3500	6.3500	6.3500	6.3500	+17.593%	1	728	-86.772%
2025-07-07	5.4000	5.4000	5.4000	5.4000	+3.846%	30	728	-84.444%
2025-06-30	5.2000	5.2000	5.2000	5.2000	-7.308%	1	728	-83.846%
2025-06-27	5.5800	5.6100	5.5800	5.6100	-10.952%	50	728	-85.027%
2025-06-26	6.2000	6.3000	6.2000	6.3000	+5.705%	5	728	-86.667%
2025-06-25	5.3300	6.0200	5.3300	5.9600	+41.905%	56	728	-85.906%
2025-06-24	4.2000	4.2000	4.2000	4.2000	+1.695%	1	728	-80.000%
2025-06-20	4.1300	4.1300	4.1300	4.1300	-12.128%	2	728	-79.661%
2025-06-16	4.7000	4.7000	4.7000	4.7000	-1.053%	1	728	-82.128%
2025-06-12	4.7500	4.7500	4.7500	4.7500	+0.636%	10	728	-82.316%
2025-06-09	4.7000	4.7200	4.7000	4.7200	+8.506%	2	728	-82.203%
2025-06-06	4.3500	4.3500	4.3500	4.3500	-6.852%	2	728	-80.690%
2025-06-05	4.5000	4.6700	4.5000	4.6700	+6.136%	17	728	-82.013%
2025-06-03	4.4000	4.4000	4.4000	4.4000	0.000%	1	728	-80.909%
2025-06-02	4.4200	4.4200	4.4000	4.4000	-3.509%	2	728	-80.909%
2025-05-29	4.5600	4.5600	4.5600	4.5600	-2.564%	2	728	-81.579%
2025-05-23	4.6800	4.6800	4.6800	4.6800	-7.510%	2	728	-82.051%
2025-05-22	5.0800	5.0800	5.0600	5.0600	+1.200%	50	728	-83.399%
2025-05-21	5.1000	5.1000	5.0000	5.0000	-3.846%	22	728	-83.200%
2025-05-20	5.2000	5.2000	5.2000	5.2000	+2.362%	18	728	-83.846%
2025-05-15	5.5000	5.5000	4.8500	5.0800	-13.898%	72	728	-83.465%
2025-05-14	6.0500	6.0500	5.9000	5.9000	-1.503%	10	727	-85.763%
2025-05-13	6.0500	6.0500	5.9900	5.9900	-1.318%	10	727	-85.977%
2025-05-12	5.9000	6.0700	5.9000	6.0700	+20.916%	8	727	-86.161%
2025-05-02	5.1000	5.1000	5.0200	5.0200	+45.087%	120	727	-83.267%
2025-04-10	3.4600	3.4600	3.4600	3.4600	-17.619%	10	730	-75.723%
2025-04-07	4.2000	4.2000	4.2000	4.2000	-16.000%	6	730	-80.000%
2025-03-28	5.0000	5.0000	5.0000	5.0000	-13.495%	4	730	-83.200%
2025-03-27	5.7800	5.7800	5.7800	5.7800	+9.057%	2	730	-85.467%
2025-03-21	5.2100	5.3000	5.2100	5.3000	-12.252%	46	730	-84.151%
2025-03-19	6.3000	6.3000	6.0400	6.0400	+0.667%	2	730	-86.093%
2025-03-18	6.0000	6.0000	6.0000	6.0000	+37.931%	1	730	-86.000%
2025-03-14	4.4500	4.4500	4.3500	4.3500	-5.844%	1,200	730	-80.690%
2025-03-06	4.6200	4.6200	4.6200	4.6200	+11.325%	1	823	-81.818%
2025-02-28	4.1500	4.1500	4.1500	4.1500	+0.242%	2	823	-79.759%
2025-02-24	4.1400	4.1400	4.1400	4.1400	-24.727%	1	823	-79.710%
2025-02-21	5.7100	5.7100	5.5000	5.5000	+8.055%	24	823	-84.727%
2025-02-20	4.9900	5.0900	4.9100	5.0900	+1.800%	95	821	-83.497%
2025-02-12	5.0000	5.0000	4.9600	5.0000	+28.205%	621	736	-83.200%
2025-01-31	3.9000	3.9000	3.9000	3.9000	+4.000%	2	146	-78.462%
2025-01-29	3.7500	3.7500	3.7500	3.7500	0.000%	1	146	-77.600%
2025-01-28	3.7500	3.7500	3.7500	3.7500	-1.575%	5	146	-77.600%
2025-01-24	3.8100	3.8100	3.8100	3.8100	+10.435%	20	151	-77.953%
2025-01-22	3.4500	3.4500	3.4500	3.4500	+23.214%	2	141	-75.652%
2025-01-10	2.8000	2.8000	2.8000	2.8000	-18.841%	20	140	-70.000%
2025-01-03	3.4500	3.4500	3.4500	3.4500	-11.538%	2	140	-75.652%
2024-12-20	3.9000	3.9000	3.9000	3.9000	-4.878%	1	139	-78.462%
2024-12-19	4.1000	4.1000	4.1000	4.1000	-4.651%	1	139	-79.512%
2024-12-16	4.3000	4.3000	4.3000	4.3000	+2.381%	1	139	-80.465%
2024-12-13	4.2000	4.2000	4.2000	4.2000	+44.828%	40	139	-80.000%
2024-12-05	2.9000	2.9000	2.9000	2.9000	+7.407%	10	139	-71.034%
2024-12-04	2.7000	2.7000	2.7000	2.7000	-8.475%	2	129	-68.889%
2024-12-03	2.8500	2.9600	2.8500	2.9500	0.000%	31	129	-71.525%
2024-12-02	3.0000	3.0000	2.9500	2.9500	+18.000%	2	145	-71.525%
2024-11-25	2.5000	2.5000	2.5000	2.5000	+5.485%	50	143	-66.400%
2024-11-22	2.4300	2.4300	2.3700	2.3700	-7.782%	8	93	-64.557%
2024-11-18	2.5700	2.5700	2.5700	2.5700	+2.800%	1	91	-67.315%
2024-11-14	2.5000	2.5000	2.5000	2.5000	-10.714%	4	91	-66.400%
2024-11-13	2.8000	2.8000	2.8000	2.8000	-17.647%	10	87	-70.000%
2024-11-11	3.2900	3.4000	3.2900	3.4000	-2.857%	31	77	-75.294%
2024-11-08	3.5000	3.5000	3.5000	3.5000	+21.951%	2	46	-76.000%
2024-10-24	2.8700	2.8700	2.8700	2.8700	-30.508%	1	45	-70.732%
2024-10-17	3.9700	4.1300	3.9700	4.1300	+2.228%	2	44	-79.661%
2024-10-15	4.1000	4.1000	4.0000	4.0400	-8.804%	40	43	-79.208%
2024-10-14	4.4300	4.4300	4.4300	4.4300	-14.808%	1	4	-81.038%
2024-10-09	5.2000	5.2000	5.2000	5.2000	+10.403%	1	3	-83.846%
2024-10-03	4.7100	4.7100	4.7100	4.7100	+248.889%	2	3	-82.166%
2024-09-26	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-37.778%

.dark-mode .gq1Q0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gq1Q0d{ color: #333333; background-color: white; border: 2px solid #333333; }TIGR20270115C5TIGR Jan 15 2027 5.00 Call (TIGR270115C00005000)option OPRA

TIGR20270115C5
TIGR Jan 15 2027 5.00 Call (TIGR270115C00005000)
option OPRA