Dark

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

EOD

Jul 20, 2026

38.50+6.354%(+2.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	38.5000	38.5000	38.5000	38.5000	+6.354%	10	394	0.000%
2026-07-17	36.2000	36.2000	36.2000	36.2000	-30.704%	1	394	+6.354%
2026-07-14	52.2400	52.2400	52.2400	52.2400	+21.772%	2	395	-26.302%
2026-07-02	51.9400	51.9400	42.9000	42.9000	+7.063%	3	398	-10.256%
2026-06-29	40.0700	40.0700	40.0700	40.0700	-20.842%	2	398	-3.918%
2026-06-26	50.6200	50.6200	50.6200	50.6200	-32.820%	1	400	-23.943%
2026-06-22	75.3500	75.3500	75.3500	75.3500	+16.461%	1	401	-48.905%
2026-06-18	60.0700	64.7000	60.0700	64.7000	+30.628%	30	411	-40.495%
2026-06-17	49.5300	49.5300	49.5300	49.5300	-15.550%	2	411	-22.269%
2026-06-15	56.4600	58.6500	56.4600	58.6500	+21.053%	2	411	-34.356%
2026-06-11	48.4500	48.4500	48.4500	48.4500	+6.250%	2	411	-20.537%
2026-06-08	42.6600	45.6000	42.6600	45.6000	+8.442%	5	411	-15.570%
2026-06-05	42.0500	42.0500	42.0500	42.0500	-23.740%	7	413	-8.442%
2026-06-03	55.1400	55.1400	55.1400	55.1400	+1.454%	1	406	-30.178%
2026-06-02	53.5000	54.3500	53.5000	54.3500	+21.752%	2	406	-29.163%
2026-06-01	50.1500	50.1500	44.6400	44.6400	-20.921%	3	405	-13.754%
2026-05-29	56.4500	56.4500	56.4500	56.4500	-12.953%	1	408	-31.798%
2026-05-28	64.8500	64.8500	64.8500	64.8500	+3.594%	1	409	-40.632%
2026-05-27	62.6000	62.6000	62.6000	62.6000	-12.017%	1	410	-38.498%
2026-05-26	71.1500	71.1500	71.1500	71.1500	+17.429%	90	411	-45.889%
2026-05-22	60.5900	60.5900	60.5900	60.5900	+31.147%	4	411	-36.458%
2026-05-21	46.2000	46.2000	46.2000	46.2000	-11.798%	5	411	-16.667%
2026-05-20	52.3800	52.3800	52.3800	52.3800	+10.367%	5	411	-26.499%
2026-05-19	47.4600	47.4600	47.4600	47.4600	+11.828%	4	420	-18.879%
2026-05-12	42.4400	42.4400	42.4400	42.4400	-6.623%	4	420	-9.284%
2026-05-11	45.4500	45.4500	45.4500	45.4500	+8.214%	4	420	-15.292%
2026-05-06	36.8700	42.0000	36.7000	42.0000	+20.447%	186	418	-8.333%
2026-05-05	31.0400	34.8700	31.0400	34.8700	+3.319%	7	422	+10.410%
2026-05-04	30.3500	33.7500	30.3500	33.7500	+3.337%	15	418	+14.074%
2026-05-01	30.5500	32.6600	30.5500	32.6600	-0.061%	2	421	+17.881%
2026-04-30	30.5000	32.6800	30.5000	32.6800	+26.913%	9	421	+17.809%
2026-04-29	26.2500	26.2500	25.5000	25.7500	+9.808%	27	422	+49.515%
2026-04-28	24.2700	24.8500	23.4500	23.4500	-10.153%	10	398	+64.179%
2026-04-27	28.4100	28.4100	26.0500	26.1000	-14.145%	18	400	+47.510%
2026-04-24	36.4000	36.4000	30.4000	30.4000	+0.165%	3	390	+26.645%
2026-04-23	23.2300	35.0000	23.2300	30.3500	+175.909%	76	387	+26.853%
2026-04-22	10.5500	11.5000	9.7900	11.0000	+18.919%	67	407	+250.000%
2026-04-21	8.7500	9.4000	8.7500	9.2500	+14.480%	36	373	+316.216%
2026-04-20	8.0300	8.1200	8.0300	8.0800	+9.189%	13	373	+376.485%
2026-04-17	7.5000	7.5000	7.3000	7.4000	+72.093%	11	363	+420.270%
2026-04-15	4.2500	4.3000	4.2500	4.3000	+14.667%	10	363	+795.349%
2026-04-10	3.5000	3.7500	3.5000	3.7500	+1.902%	4	355	+926.667%
2026-04-09	3.6800	3.6800	3.6800	3.6800	+22.667%	1	351	+946.196%
2026-04-08	2.8100	3.0000	2.8100	3.0000	+35.135%	2	351	+1,183.333%
2026-04-07	2.2200	2.2200	2.2200	2.2200	+29.070%	1	349	+1,634.234%
2026-04-02	1.7100	1.7200	1.7100	1.7200	-32.813%	2	351	+2,138.372%
2026-03-12	2.5600	2.5600	2.5600	2.5600	-18.730%	8	351	+1,403.906%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-16.000%	3	359	+1,122.222%
2026-03-04	3.9000	3.9000	3.7500	3.7500	-14.579%	19	356	+926.667%
2026-03-03	4.0000	4.3900	4.0000	4.3900	-18.704%	2	345	+776.993%
2026-03-02	5.4000	5.4000	5.4000	5.4000	-12.903%	4	345	+612.963%
2026-02-26	6.5000	6.5000	6.2000	6.2000	-7.463%	3	345	+520.968%
2026-02-25	6.5800	6.7000	6.5800	6.7000	-33.000%	2	333	+474.627%
2026-02-13	9.8500	10.0000	9.8500	10.0000	+2.041%	11	333	+285.000%
2026-02-12	9.8500	9.8500	9.8000	9.8000	-11.712%	2	333	+292.857%
2026-02-11	8.6500	11.1000	8.6500	11.1000	+38.750%	2	332	+246.847%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-15.789%	90	331	+381.250%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+3.486%	2	241	+305.263%
2026-02-02	8.5000	9.1800	8.5000	9.1800	+24.898%	11	239	+319.390%
2026-01-30	7.7500	7.7500	7.3500	7.3500	+8.247%	16	231	+423.810%
2026-01-28	6.8100	6.8100	6.7900	6.7900	+88.611%	2	216	+467.010%
2026-01-22	3.6000	3.6000	3.6000	3.6000	+7.463%	1	215	+969.444%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-7.459%	7	214	+1,049.254%
2026-01-07	3.6500	3.6500	3.6200	3.6200	+44.800%	2	207	+963.536%
2026-01-05	2.5000	2.5000	2.5000	2.5000	+10.619%	1	206	+1,440.000%
2025-12-26	2.2400	2.2600	2.2400	2.2600	+8.654%	5	206	+1,603.540%
2025-12-01	2.0800	2.0800	2.0800	2.0800	-4.147%	1	202	+1,750.962%
2025-11-14	2.1900	2.1900	2.1600	2.1700	-2.691%	6	203	+1,674.194%
2025-11-10	2.2300	2.2300	2.2300	2.2300	+30.409%	1	197	+1,626.457%
2025-11-03	1.7500	1.7500	1.7100	1.7100	+6.875%	43	239	+2,151.462%
2025-10-29	1.6000	1.6000	1.6000	1.6000	-25.581%	1	239	+2,306.250%
2025-10-24	2.1100	2.1500	2.1100	2.1500	+30.303%	5	239	+1,690.698%
2025-10-22	1.6500	1.6500	1.6500	1.6500	-43.878%	1	234	+2,233.333%
2025-10-01	2.9400	2.9400	2.9400	2.9400	-1.342%	2	233	+1,209.524%
2025-09-30	2.9700	2.9800	2.8700	2.9800	+7.971%	14	235	+1,191.946%
2025-09-19	2.0000	2.7600	2.0000	2.7600	+1.471%	195	243	+1,294.928%
2025-09-08	2.7000	2.7200	2.7000	2.7200	-5.556%	3	60	+1,315.441%
2025-08-11	2.8100	2.8800	2.8100	2.8800	-72.308%	2	60	+1,236.806%
2025-07-09	10.4000	10.4000	10.4000	10.4000	-5.882%	55	60	+270.192%
2025-07-08	11.0500	11.0500	11.0500	11.0500	+44.444%	1	5	+248.416%
2025-06-25	7.6500	7.6500	7.6500	7.6500	0.000%	4	4	+403.268%