Dark

TXN20260918C240
TXN Sep 18 2026 240.00 Call (TXN260918C00240000)
option OPRA

EOD

Sep 1, 2026

16.48-28.596%(-6.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	16.4800	16.4800	16.4800	16.4800	-28.596%	4	1,766	0.000%
2026-08-31	23.0800	23.0800	23.0800	23.0800	-6.898%	2	1,766	-28.596%
2026-08-25	24.7900	24.7900	24.7900	24.7900	+19.240%	1	1,768	-33.522%
2026-08-24	23.5700	23.5700	20.7900	20.7900	-56.324%	3	1,768	-20.731%
2026-08-17	47.6000	47.6000	47.6000	47.6000	+16.098%	10	1,771	-65.378%
2026-08-13	40.5000	41.0000	40.5000	41.0000	+0.367%	8	1,773	-59.805%
2026-08-12	43.1100	43.1200	40.8500	40.8500	-14.629%	15	1,781	-59.657%
2026-08-06	47.8500	47.8500	47.8500	47.8500	+3.459%	1	1,771	-65.559%
2026-08-04	45.7700	46.2500	45.7700	46.2500	+28.152%	4	1,771	-64.368%
2026-08-03	36.0900	36.0900	36.0900	36.0900	-18.716%	1	1,773	-54.336%
2026-07-31	44.4000	44.4000	44.4000	44.4000	-6.526%	1	1,774	-62.883%
2026-07-30	47.5000	47.5000	47.5000	47.5000	+19.798%	1	1,774	-65.305%
2026-07-29	43.2900	43.2900	39.4900	39.6500	-14.066%	18	1,775	-58.436%
2026-07-28	46.1400	46.1400	46.1400	46.1400	-4.075%	2	1,782	-64.283%
2026-07-24	48.1000	48.1000	48.1000	48.1000	-3.742%	2	1,782	-65.738%
2026-07-23	49.9400	49.9700	49.9200	49.9700	-13.247%	3	1,784	-67.020%
2026-07-20	57.6000	57.6000	57.6000	57.6000	-17.372%	1	1,784	-71.389%
2026-07-15	69.7100	69.7100	69.7100	69.7100	-15.164%	1	1,784	-76.359%
2026-07-09	82.1700	82.1700	82.1700	82.1700	+15.570%	1	1,784	-79.944%
2026-07-08	71.1000	71.1000	71.1000	71.1000	-3.120%	10	1,784	-76.821%
2026-07-06	73.5000	73.5000	73.3900	73.3900	+9.211%	12	1,794	-77.545%
2026-07-02	67.2500	67.5000	67.2000	67.2000	+16.162%	99	1,808	-75.476%
2026-06-29	60.4300	60.4300	57.8500	57.8500	+4.178%	6	1,808	-71.513%
2026-06-26	72.5500	72.5500	55.5300	55.5300	-24.909%	9	1,808	-70.322%
2026-06-24	73.9500	73.9500	73.9500	73.9500	+1.301%	1	1,801	-77.715%
2026-06-23	73.0000	73.0000	73.0000	73.0000	-17.083%	1	1,802	-77.425%
2026-06-18	87.9000	88.1600	87.9000	88.0400	+52.477%	11	1,807	-81.281%
2026-06-10	57.7400	57.7400	57.7400	57.7400	-11.306%	2	1,807	-71.458%
2026-06-05	65.1000	65.1000	65.1000	65.1000	-14.813%	1	1,808	-74.685%
2026-06-04	76.4200	76.4200	76.4200	76.4200	-16.998%	1	1,809	-78.435%
2026-05-26	92.0700	92.0700	92.0700	92.0700	+23.750%	1	1,810	-82.101%
2026-05-22	74.4000	74.4000	74.4000	74.4000	+9.011%	21	1,809	-77.849%
2026-05-18	69.0500	69.0500	68.2500	68.2500	+3.692%	15	1,819	-75.853%
2026-05-11	61.0000	65.8200	61.0000	65.8200	+16.744%	13	1,830	-74.962%
2026-05-07	55.0000	56.3800	55.0000	56.3800	-10.394%	24	1,832	-70.770%
2026-05-06	56.5500	63.3000	56.5500	62.9200	+17.762%	64	1,836	-73.808%
2026-05-05	53.1500	53.4300	53.1500	53.4300	+2.298%	7	1,837	-69.156%
2026-05-04	52.4300	52.4300	52.2300	52.2300	-0.229%	7	1,839	-68.447%
2026-04-30	52.3500	52.3500	52.3500	52.3500	+23.234%	46	1,832	-68.520%
2026-04-29	42.4500	42.4800	42.4500	42.4800	+5.803%	2	1,878	-61.205%
2026-04-28	40.1000	40.1500	40.0000	40.1500	-11.758%	8	1,877	-58.954%
2026-04-27	45.5000	45.5000	45.5000	45.5000	-6.667%	1	1,884	-63.780%
2026-04-24	56.1500	56.1500	46.6700	48.7500	-8.365%	71	1,885	-66.195%
2026-04-23	36.4400	54.0000	36.4400	53.2000	+145.727%	121	1,831	-69.023%
2026-04-22	20.7600	21.7900	20.1600	21.6500	+13.947%	51	1,836	-23.880%
2026-04-21	19.5700	19.5700	18.9000	19.0000	+0.529%	18	1,814	-13.263%
2026-04-20	17.4500	19.0000	17.4500	18.9000	+13.514%	93	1,814	-12.804%
2026-04-17	16.0600	16.9100	15.7500	16.6500	+18.337%	133	1,809	-1.021%
2026-04-16	13.5000	14.1500	13.5000	14.0700	+35.288%	203	1,696	+17.129%
2026-04-15	10.6500	10.9500	10.0000	10.4000	-15.926%	19	1,586	+58.462%
2026-04-14	11.1500	12.3700	10.5500	12.3700	+14.537%	49	1,580	+33.226%
2026-04-13	10.4000	10.8000	9.9000	10.8000	+0.372%	17	1,552	+52.593%
2026-04-10	11.0000	11.0000	10.5500	10.7600	-1.735%	10	1,543	+53.160%
2026-04-09	9.8900	11.0600	9.8900	10.9500	+33.050%	40	1,540	+50.502%
2026-04-08	8.2300	8.2300	8.2300	8.2300	+31.680%	1	1,529	+100.243%
2026-04-07	6.2500	6.2500	6.2500	6.2500	+9.075%	1	1,528	+163.680%
2026-04-06	5.7300	5.7300	5.7300	5.7300	+13.465%	22	1,527	+187.609%
2026-04-02	4.9800	5.0500	4.9000	5.0500	+8.602%	19	1,520	+226.337%
2026-03-31	4.8700	4.8700	4.5000	4.6500	+10.714%	19	1,520	+254.409%
2026-03-30	4.9500	4.9500	4.1500	4.2000	-18.288%	24	1,512	+292.381%
2026-03-27	5.1000	5.1500	5.1000	5.1400	-19.055%	25	1,517	+220.623%
2026-03-25	5.9000	6.4000	5.9000	6.3500	+15.455%	21	1,496	+159.528%
2026-03-24	5.1000	5.6500	5.0500	5.5000	+23.596%	37	1,476	+199.636%
2026-03-23	4.4000	4.5000	4.3500	4.4500	+8.537%	8	1,458	+270.337%
2026-03-20	4.6000	4.6000	4.1000	4.1000	-1.205%	24	1,450	+301.951%
2026-03-19	3.9500	4.1500	3.9500	4.1500	-23.148%	18	1,436	+297.108%
2026-03-18	5.4500	5.4500	5.3000	5.4000	-10.744%	26	1,430	+205.185%
2026-03-16	6.0500	6.0500	6.0500	6.0500	+16.346%	13	1,406	+172.397%
2026-03-13	5.5500	5.5500	5.2000	5.2000	-9.565%	18	1,393	+216.923%
2026-03-12	5.8000	5.8000	5.7500	5.7500	-20.139%	15	1,377	+186.609%
2026-03-11	7.2700	7.4800	7.2000	7.2000	-2.041%	8	1,374	+128.889%
2026-03-10	6.8500	7.4500	6.8500	7.3500	+15.748%	116	1,374	+124.218%
2026-03-09	6.1000	6.3500	5.9500	6.3500	+2.090%	12	1,300	+159.528%
2026-03-06	6.3000	6.4500	6.2200	6.2200	-19.221%	44	1,290	+164.952%
2026-03-05	7.5600	7.7000	7.5600	7.7000	-8.333%	12	1,282	+114.026%
2026-03-04	8.7500	8.7500	8.4000	8.4000	-2.326%	14	1,292	+96.190%
2026-03-03	8.9000	9.3500	8.6000	8.6000	-23.214%	87	1,293	+91.628%
2026-03-02	11.2500	11.2500	11.1500	11.2000	+1.818%	8	1,291	+47.143%
2026-02-27	11.0500	11.0500	10.9000	11.0000	-8.486%	11	1,289	+49.818%
2026-02-26	12.8500	12.8500	12.0200	12.0200	-9.963%	6	1,287	+37.105%
2026-02-24	13.4500	13.4500	12.6500	13.3500	-17.337%	38	1,284	+23.446%
2026-02-23	16.1500	16.1500	16.1500	16.1500	+6.954%	5	1,272	+2.043%
2026-02-19	15.4000	15.4000	15.1000	15.1000	-10.651%	11	1,272	+9.139%
2026-02-18	17.5600	17.5600	16.9000	16.9000	-12.887%	4	1,272	-2.485%
2026-02-17	19.8000	19.8700	19.4000	19.4000	-0.513%	14	1,269	-15.052%
2026-02-13	18.1900	19.5000	18.1900	19.5000	+6.267%	6	1,263	-15.487%
2026-02-12	19.0000	19.0000	18.3500	18.3500	-16.401%	17	1,263	-10.191%
2026-02-11	19.7000	21.9500	19.7000	21.9500	+21.944%	5	1,267	-24.920%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+22.366%	1	1,264	-8.444%
2026-02-02	14.7100	14.7100	14.7100	14.7100	-1.605%	1	1,263	+12.033%
2026-01-30	14.9500	14.9500	14.9500	14.9500	-2.351%	13	1,262	+10.234%
2026-01-29	14.7400	15.3100	14.7400	15.3100	+7.063%	4	1,262	+7.642%
2026-01-28	12.3700	14.3000	11.5800	14.3000	+74.390%	40	1,260	+15.245%
2026-01-27	7.2600	8.2000	7.2600	8.2000	+14.685%	7	1,240	+100.976%
2026-01-26	7.1500	7.1600	7.1500	7.1500	+3.623%	8	1,238	+130.490%
2026-01-21	7.2000	7.2000	6.9000	6.9000	-2.817%	29	1,233	+138.841%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+12.698%	1	1,225	+132.113%
2026-01-06	6.3000	6.3000	6.3000	6.3000	+53.659%	15	1,225	+161.587%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-0.243%	1	1,225	+301.951%
2025-12-26	4.1100	4.1100	4.1100	4.1100	-15.258%	1	1,225	+300.973%
2025-12-19	4.8300	5.0000	4.8300	4.8500	-21.138%	74	1,225	+239.794%
2025-12-03	6.2500	6.2500	6.1500	6.1500	+66.216%	4	1,225	+167.967%
2025-11-14	3.6500	3.7000	3.6500	3.7000	-7.500%	7	1,223	+345.405%
2025-11-12	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,224	+312.000%
2025-11-10	3.7000	3.8000	3.7000	3.8000	+7.042%	3	1,223	+333.684%
2025-11-04	3.5500	3.5500	3.5500	3.5500	0.000%	1	1,223	+364.225%
2025-10-31	3.5500	3.5500	3.5500	3.5500	+18.333%	1	1,223	+364.225%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-9.091%	1	1,222	+449.333%
2025-10-29	3.3000	3.3000	3.3000	3.3000	-16.456%	1	1,222	+399.394%
2025-10-24	3.8500	3.9500	3.8500	3.9500	-34.385%	4	1,222	+317.215%
2025-10-21	6.0800	6.0800	6.0200	6.0200	-2.431%	11	1,222	+173.754%
2025-10-20	6.1700	6.1700	6.1700	6.1700	+9.204%	2	1,221	+167.099%
2025-10-17	5.6500	5.6500	5.6500	5.6500	0.000%	4	1,221	+191.681%
2025-10-08	5.6500	5.6500	5.6500	5.6500	-0.877%	1	1,221	+191.681%
2025-10-07	5.8000	5.8000	5.7000	5.7000	-10.236%	7	1,221	+189.123%
2025-10-03	6.3500	6.3500	6.3500	6.3500	0.000%	80	1,221	+159.528%
2025-10-02	6.3000	6.3500	6.0500	6.3500	+13.393%	94	1,221	+159.528%
2025-10-01	5.3500	5.6000	5.3500	5.6000	+1.266%	5	1,221	+194.286%
2025-09-22	5.5300	5.5300	5.5300	5.5300	+14.493%	1	1,221	+198.011%
2025-09-16	4.7000	5.0000	4.5500	4.8300	+6.154%	908	1,220	+241.201%
2025-09-15	4.5500	4.5500	4.5500	4.5500	-42.405%	1	380	+262.198%
2025-09-03	8.1700	8.2500	7.9000	7.9000	-35.405%	23	380	+108.608%
2025-08-28	12.1500	12.2300	12.1500	12.2300	+0.246%	46	366	+34.751%
2025-08-27	12.4000	12.4000	12.2000	12.2000	-3.557%	2	330	+35.082%
2025-08-25	12.6500	12.6500	12.6500	12.6500	+130.000%	1	330	+30.277%
2025-08-04	5.6500	5.6500	5.5000	5.5000	-22.535%	9	330	+199.636%
2025-07-30	7.4500	7.4500	7.1000	7.1000	-1.389%	10	321	+132.113%
2025-07-28	7.2000	7.2000	7.2000	7.2000	+20.603%	5	316	+128.889%
2025-07-25	5.9700	5.9700	5.9700	5.9700	-27.636%	1	316	+176.047%
2025-07-23	8.2500	8.2500	8.2500	8.2500	-50.030%	2	316	+99.758%
2025-07-22	16.5100	16.5100	16.5100	16.5100	-20.739%	4	314	-0.182%
2025-07-10	20.8300	20.8300	20.8300	20.8300	+9.344%	1	314	-20.883%
2025-07-09	18.8500	19.0500	18.8500	19.0500	-3.053%	6	313	-13.491%
2025-07-08	19.6000	19.6500	19.6000	19.6500	+7.671%	12	307	-16.132%
2025-07-07	18.4000	18.4000	18.2500	18.2500	0.000%	15	297	-9.699%
2025-07-02	18.2500	18.2500	18.2500	18.2500	+7.988%	1	286	-9.699%
2025-07-01	15.3000	16.9000	15.3000	16.9000	+8.333%	22	287	-2.485%
2025-06-30	15.6000	15.6000	15.6000	15.6000	+3.311%	2	266	+5.641%
2025-06-27	15.6500	15.6500	15.1000	15.1000	+0.332%	12	264	+9.139%
2025-06-25	15.0500	15.0500	15.0500	15.0500	+9.455%	2	264	+9.502%
2025-06-23	14.1500	14.1500	13.7500	13.7500	-1.434%	9	262	+19.855%
2025-06-18	13.9500	13.9500	13.9500	13.9500	+7.308%	4	252	+18.136%
2025-06-17	13.4500	13.4500	13.0000	13.0000	-8.257%	251	252	+26.769%
2025-06-09	14.1700	14.1700	14.1700	14.1700	0.000%	1	1	+16.302%