Dark

TXN20260918C270
TXN Sep 18 2026 270.00 Call (TXN260918C00270000)
option OPRA

EOD

Sep 3, 2026

1.80-27.711%(-0.69)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.6400	1.9700	1.3000	1.8000	-27.711%	90	1,480	0.000%
2026-09-02	2.2200	3.2500	1.9900	2.4900	+10.667%	136	1,516	-27.711%
2026-09-01	2.8000	2.8000	1.8700	2.2500	-50.873%	21	1,487	-20.000%
2026-08-31	4.5800	4.6100	4.5800	4.5800	+9.048%	7	1,486	-60.699%
2026-08-28	6.5000	6.5000	4.0000	4.2000	-43.012%	48	1,487	-57.143%
2026-08-27	7.5000	8.2700	5.9000	7.3700	+9.185%	1,363	1,514	-75.577%
2026-08-26	6.2500	7.0000	6.2500	6.7500	+1.657%	1,875	2,243	-73.333%
2026-08-24	6.9000	6.9000	5.6500	6.6400	-23.237%	39	826	-72.892%
2026-08-21	8.7500	9.0200	8.4500	8.6500	-15.196%	269	838	-79.191%
2026-08-20	10.7000	11.2000	10.0500	10.2000	-18.400%	199	607	-82.353%
2026-08-19	14.1500	14.3000	12.5000	12.5000	-11.348%	20	472	-85.600%
2026-08-18	15.7300	15.7300	13.4200	14.1000	-35.321%	21	454	-87.234%
2026-08-17	19.5000	21.9000	19.5000	21.8000	+18.801%	5	442	-91.743%
2026-08-14	16.5500	18.3500	16.5500	18.3500	-0.971%	6	441	-90.191%
2026-08-13	18.9000	18.9000	18.5300	18.5300	-2.474%	3	442	-90.286%
2026-08-12	24.7200	24.7200	18.5500	19.0000	-20.668%	6	440	-90.526%
2026-08-10	23.9500	23.9500	23.9500	23.9500	-6.591%	15	439	-92.484%
2026-08-06	25.8000	25.8000	25.6400	25.6400	+4.016%	11	439	-92.980%
2026-08-05	26.5000	26.5000	23.7000	24.6500	-10.688%	24	446	-92.698%
2026-08-04	24.7500	27.6400	24.7500	27.6000	+60.465%	7	458	-93.478%
2026-08-03	17.2000	17.2000	17.2000	17.2000	-30.364%	5	456	-89.535%
2026-07-31	24.7000	24.7000	24.7000	24.7000	-7.698%	1	459	-92.713%
2026-07-29	21.4400	27.2500	21.3300	26.7600	-1.436%	86	459	-93.274%
2026-07-28	28.5400	28.5400	27.0500	27.1500	+0.929%	9	404	-93.370%
2026-07-24	26.9500	27.0000	26.9000	26.9000	-17.231%	5	400	-93.309%
2026-07-23	28.5000	32.9000	28.5000	32.5000	-21.687%	22	401	-94.462%
2026-07-22	41.9300	41.9300	41.5000	41.5000	+7.792%	14	388	-95.663%
2026-07-20	38.5000	38.5000	38.5000	38.5000	+6.354%	10	394	-95.325%
2026-07-17	36.2000	36.2000	36.2000	36.2000	-30.704%	1	394	-95.028%
2026-07-14	52.2400	52.2400	52.2400	52.2400	+21.772%	2	395	-96.554%
2026-07-02	51.9400	51.9400	42.9000	42.9000	+7.063%	3	398	-95.804%
2026-06-29	40.0700	40.0700	40.0700	40.0700	-20.842%	2	398	-95.508%
2026-06-26	50.6200	50.6200	50.6200	50.6200	-32.820%	1	400	-96.444%
2026-06-22	75.3500	75.3500	75.3500	75.3500	+16.461%	1	401	-97.611%
2026-06-18	60.0700	64.7000	60.0700	64.7000	+30.628%	30	411	-97.218%
2026-06-17	49.5300	49.5300	49.5300	49.5300	-15.550%	2	411	-96.366%
2026-06-15	56.4600	58.6500	56.4600	58.6500	+21.053%	2	411	-96.931%
2026-06-11	48.4500	48.4500	48.4500	48.4500	+6.250%	2	411	-96.285%
2026-06-08	42.6600	45.6000	42.6600	45.6000	+8.442%	5	411	-96.053%
2026-06-05	42.0500	42.0500	42.0500	42.0500	-23.740%	7	413	-95.719%
2026-06-03	55.1400	55.1400	55.1400	55.1400	+1.454%	1	406	-96.736%
2026-06-02	53.5000	54.3500	53.5000	54.3500	+21.752%	2	406	-96.688%
2026-06-01	50.1500	50.1500	44.6400	44.6400	-20.921%	3	405	-95.968%
2026-05-29	56.4500	56.4500	56.4500	56.4500	-12.953%	1	408	-96.811%
2026-05-28	64.8500	64.8500	64.8500	64.8500	+3.594%	1	409	-97.224%
2026-05-27	62.6000	62.6000	62.6000	62.6000	-12.017%	1	410	-97.125%
2026-05-26	71.1500	71.1500	71.1500	71.1500	+17.429%	90	411	-97.470%
2026-05-22	60.5900	60.5900	60.5900	60.5900	+31.147%	4	411	-97.029%
2026-05-21	46.2000	46.2000	46.2000	46.2000	-11.798%	5	411	-96.104%
2026-05-20	52.3800	52.3800	52.3800	52.3800	+10.367%	5	411	-96.564%
2026-05-19	47.4600	47.4600	47.4600	47.4600	+11.828%	4	420	-96.207%
2026-05-12	42.4400	42.4400	42.4400	42.4400	-6.623%	4	420	-95.759%
2026-05-11	45.4500	45.4500	45.4500	45.4500	+8.214%	4	420	-96.040%
2026-05-06	36.8700	42.0000	36.7000	42.0000	+20.447%	186	418	-95.714%
2026-05-05	31.0400	34.8700	31.0400	34.8700	+3.319%	7	422	-94.838%
2026-05-04	30.3500	33.7500	30.3500	33.7500	+3.337%	15	418	-94.667%
2026-05-01	30.5500	32.6600	30.5500	32.6600	-0.061%	2	421	-94.489%
2026-04-30	30.5000	32.6800	30.5000	32.6800	+26.913%	9	421	-94.492%
2026-04-29	26.2500	26.2500	25.5000	25.7500	+9.808%	27	422	-93.010%
2026-04-28	24.2700	24.8500	23.4500	23.4500	-10.153%	10	398	-92.324%
2026-04-27	28.4100	28.4100	26.0500	26.1000	-14.145%	18	400	-93.103%
2026-04-24	36.4000	36.4000	30.4000	30.4000	+0.165%	3	390	-94.079%
2026-04-23	23.2300	35.0000	23.2300	30.3500	+175.909%	76	387	-94.069%
2026-04-22	10.5500	11.5000	9.7900	11.0000	+18.919%	67	407	-83.636%
2026-04-21	8.7500	9.4000	8.7500	9.2500	+14.480%	36	373	-80.541%
2026-04-20	8.0300	8.1200	8.0300	8.0800	+9.189%	13	373	-77.723%
2026-04-17	7.5000	7.5000	7.3000	7.4000	+72.093%	11	363	-75.676%
2026-04-15	4.2500	4.3000	4.2500	4.3000	+14.667%	10	363	-58.140%
2026-04-10	3.5000	3.7500	3.5000	3.7500	+1.902%	4	355	-52.000%
2026-04-09	3.6800	3.6800	3.6800	3.6800	+22.667%	1	351	-51.087%
2026-04-08	2.8100	3.0000	2.8100	3.0000	+35.135%	2	351	-40.000%
2026-04-07	2.2200	2.2200	2.2200	2.2200	+29.070%	1	349	-18.919%
2026-04-02	1.7100	1.7200	1.7100	1.7200	-32.813%	2	351	+4.651%
2026-03-12	2.5600	2.5600	2.5600	2.5600	-18.730%	8	351	-29.688%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-16.000%	3	359	-42.857%
2026-03-04	3.9000	3.9000	3.7500	3.7500	-14.579%	19	356	-52.000%
2026-03-03	4.0000	4.3900	4.0000	4.3900	-18.704%	2	345	-58.998%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-12.903%	4	345	-66.667%
2026-02-26	6.5000	6.5000	6.2000	6.2000	-7.463%	3	345	-70.968%
2026-02-25	6.5800	6.7000	6.5800	6.7000	-33.000%	2	333	-73.134%
2026-02-13	9.8500	10.0000	9.8500	10.0000	+2.041%	11	333	-82.000%
2026-02-12	9.8500	9.8500	9.8000	9.8000	-11.712%	2	333	-81.633%
2026-02-11	8.6500	11.1000	8.6500	11.1000	+38.750%	2	332	-83.784%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-15.789%	90	331	-77.500%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+3.486%	2	241	-81.053%
2026-02-02	8.5000	9.1800	8.5000	9.1800	+24.898%	11	239	-80.392%
2026-01-30	7.7500	7.7500	7.3500	7.3500	+8.247%	16	231	-75.510%
2026-01-28	6.8100	6.8100	6.7900	6.7900	+88.611%	2	216	-73.490%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+7.463%	1	215	-50.000%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-7.459%	7	214	-46.269%
2026-01-07	3.6500	3.6500	3.6200	3.6200	+44.800%	2	207	-50.276%
2026-01-05	2.5000	2.5000	2.5000	2.5000	+10.619%	1	206	-28.000%
2025-12-26	2.2400	2.2600	2.2400	2.2600	+8.654%	5	206	-20.354%
2025-12-01	2.0800	2.0800	2.0800	2.0800	-4.147%	1	202	-13.462%
2025-11-14	2.1900	2.1900	2.1600	2.1700	-2.691%	6	203	-17.051%
2025-11-10	2.2300	2.2300	2.2300	2.2300	+30.409%	1	197	-19.283%
2025-11-03	1.7500	1.7500	1.7100	1.7100	+6.875%	43	239	+5.263%
2025-10-29	1.6000	1.6000	1.6000	1.6000	-25.581%	1	239	+12.500%
2025-10-24	2.1100	2.1500	2.1100	2.1500	+30.303%	5	239	-16.279%
2025-10-22	1.6500	1.6500	1.6500	1.6500	-43.878%	1	234	+9.091%
2025-10-01	2.9400	2.9400	2.9400	2.9400	-1.342%	2	233	-38.776%
2025-09-30	2.9700	2.9800	2.8700	2.9800	+7.971%	14	235	-39.597%
2025-09-19	2.0000	2.7600	2.0000	2.7600	+1.471%	195	243	-34.783%
2025-09-08	2.7000	2.7200	2.7000	2.7200	-5.556%	3	60	-33.824%
2025-08-11	2.8100	2.8800	2.8100	2.8800	-72.308%	2	60	-37.500%
2025-07-09	10.4000	10.4000	10.4000	10.4000	-5.882%	55	60	-82.692%
2025-07-08	11.0500	11.0500	11.0500	11.0500	+44.444%	1	5	-83.710%
2025-06-25	7.6500	7.6500	7.6500	7.6500	0.000%	4	4	-76.471%