Dark

TXN20260918C300
TXN Sep 18 2026 300.00 Call (TXN260918C00300000)
option OPRA

EOD

Sep 3, 2026

0.4600+187.500%(+0.3000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1600	0.4600	0.0900	0.4600	+187.500%	17	3,174	0.000%
2026-09-02	0.2300	0.2500	0.1600	0.1600	-11.111%	14	3,183	+187.500%
2026-09-01	0.3600	0.3600	0.1800	0.1800	-59.091%	4	3,187	+155.556%
2026-08-31	0.4700	0.6500	0.2900	0.4400	-24.138%	20	3,189	+4.545%
2026-08-28	0.6100	0.6100	0.5000	0.5800	-48.214%	42	3,177	-20.690%
2026-08-27	1.1000	1.2500	0.9800	1.1200	+9.804%	10	3,180	-58.929%
2026-08-26	1.1000	1.2300	1.0100	1.0200	-0.971%	113	3,180	-54.902%
2026-08-25	1.0100	1.0400	0.9500	1.0300	-7.207%	5	3,159	-55.340%
2026-08-24	1.5400	1.5400	0.8700	1.1100	-38.674%	87	3,171	-58.559%
2026-08-21	2.3800	2.3800	1.5700	1.8100	-21.983%	45	3,179	-74.586%
2026-08-20	2.7500	3.1000	2.1900	2.3200	-26.349%	66	3,195	-80.172%
2026-08-19	4.0700	4.0700	3.1500	3.1500	-11.017%	19	3,184	-85.397%
2026-08-18	4.3000	4.5800	3.5000	3.5400	-52.800%	344	3,180	-87.006%
2026-08-17	7.5000	8.0000	7.3400	7.5000	+18.110%	7	2,902	-93.867%
2026-08-14	6.4500	6.6000	5.6500	6.3500	+35.106%	32	2,902	-92.756%
2026-08-13	6.5600	6.6000	4.7000	4.7000	-21.667%	473	2,904	-90.213%
2026-08-12	9.8400	9.8400	6.0000	6.0000	-26.829%	131	2,771	-92.333%
2026-08-11	10.7800	10.7800	8.2000	8.2000	-16.327%	3	2,693	-94.390%
2026-08-10	11.5000	11.5000	9.8000	9.8000	-20.325%	5	2,694	-95.306%
2026-08-07	11.8500	12.4500	11.3500	12.3000	-1.600%	141	2,713	-96.260%
2026-08-06	11.7500	12.5000	11.6500	12.5000	+13.947%	12	2,753	-96.320%
2026-08-05	13.8500	13.8500	10.9700	10.9700	-25.374%	5	2,745	-95.807%
2026-08-04	11.5000	14.7000	11.5000	14.7000	+81.481%	31	2,745	-96.871%
2026-08-03	8.5200	8.7000	8.1000	8.1000	-29.626%	3	2,734	-94.321%
2026-07-31	11.4700	11.5100	11.3500	11.5100	-9.725%	8	2,732	-96.003%
2026-07-30	13.0900	13.6500	12.7500	12.7500	+11.354%	916	2,731	-96.392%
2026-07-29	13.5500	13.5500	9.3500	11.4500	-15.498%	609	2,843	-95.983%
2026-07-28	12.7700	14.9400	12.7700	13.5500	+0.370%	19	3,266	-96.605%
2026-07-27	14.3200	14.3200	12.6000	13.5000	-6.897%	7	3,275	-96.593%
2026-07-24	14.5300	14.5300	14.4400	14.5000	-11.585%	7	3,273	-96.828%
2026-07-23	16.2800	19.8000	15.3500	16.4000	-37.405%	186	3,275	-97.195%
2026-07-22	24.4700	27.2600	24.4700	26.2000	-0.758%	976	3,237	-98.244%
2026-07-21	25.2500	26.8500	25.2500	26.4000	+13.305%	35	3,207	-98.258%
2026-07-20	23.3000	23.3000	23.3000	23.3000	+6.636%	1	3,236	-98.026%
2026-07-17	22.4500	22.4500	21.8500	21.8500	-12.425%	6	3,235	-97.895%
2026-07-16	27.8100	27.8100	24.5000	24.9500	-20.919%	85	3,231	-98.156%
2026-07-15	34.2100	35.2500	29.1000	31.5500	-9.883%	2,046	3,237	-98.542%
2026-07-14	34.3700	35.0100	34.1000	35.0100	+12.935%	8	3,269	-98.686%
2026-07-13	35.5000	35.5000	30.3000	31.0000	-20.615%	1,014	3,267	-98.516%
2026-07-10	38.1600	39.4000	38.1600	39.0500	+2.305%	8	3,861	-98.822%
2026-07-09	40.0000	40.0100	38.1700	38.1700	+11.772%	47	3,858	-98.795%
2026-07-08	33.6000	34.1500	33.6000	34.1500	+11.967%	13	3,864	-98.653%
2026-07-07	27.5500	30.5000	26.9000	30.5000	-13.475%	9	3,851	-98.492%
2026-07-06	34.9500	35.6200	33.9000	35.2500	+25.579%	9	3,856	-98.695%
2026-07-02	35.7400	35.7400	28.0000	28.0700	-12.281%	68	3,863	-98.361%
2026-07-01	30.9900	33.1600	30.9900	32.0000	-2.706%	15	3,863	-98.563%
2026-06-30	28.7500	33.5000	28.4000	32.8900	+28.226%	100	3,862	-98.601%
2026-06-29	26.3900	26.6000	25.5800	25.6500	-16.937%	46	3,806	-98.207%
2026-06-26	34.9000	34.9000	30.8800	30.8800	-16.563%	11	3,786	-98.510%
2026-06-25	37.0100	37.0100	37.0100	37.0100	-2.886%	10	3,793	-98.757%
2026-06-24	36.4500	38.1100	36.4500	38.1100	+9.606%	34	3,803	-98.793%
2026-06-23	40.0000	40.0000	34.0800	34.7700	-34.532%	100	3,803	-98.677%
2026-06-22	51.5500	53.1100	51.2700	53.1100	+22.148%	36	3,793	-99.134%
2026-06-18	43.4800	43.4800	43.4800	43.4800	+23.348%	2	3,771	-98.942%
2026-06-17	35.2500	35.2500	35.2500	35.2500	-9.800%	1	3,771	-98.695%
2026-06-16	42.3100	42.3100	39.0800	39.0800	-1.063%	3	3,771	-98.823%
2026-06-15	40.5000	42.0000	39.5000	39.5000	+14.162%	4	3,777	-98.835%
2026-06-12	34.0000	34.6000	34.0000	34.6000	+10.191%	2	3,777	-98.671%
2026-06-11	30.2000	31.4000	27.6000	31.4000	+20.769%	48	3,777	-98.535%
2026-06-10	26.1000	26.3000	25.9100	26.0000	-3.988%	7	3,777	-98.231%
2026-06-09	25.0500	27.0800	23.1000	27.0800	-11.474%	2,055	3,781	-98.301%
2026-06-08	30.3700	30.6200	30.3700	30.5900	+7.145%	20	2,004	-98.496%
2026-06-05	30.7000	30.7000	28.5500	28.5500	-25.066%	13	2,022	-98.389%
2026-06-04	38.6200	39.1000	38.1000	38.1000	-8.193%	7	2,009	-98.793%
2026-06-03	38.3500	41.5000	38.3000	41.5000	+12.925%	82	2,007	-98.892%
2026-06-02	34.7000	38.0000	34.7000	36.7500	+17.788%	80	2,067	-98.748%
2026-06-01	35.5000	35.5000	29.5500	31.2000	-30.092%	56	2,001	-98.526%
2026-05-29	44.0000	44.6300	44.0000	44.6300	-4.227%	7	1,985	-98.969%
2026-05-27	46.5300	47.0000	45.5500	46.6000	-8.087%	9	1,990	-99.013%
2026-05-26	50.7000	50.7000	50.7000	50.7000	+27.387%	1	1,983	-99.093%
2026-05-22	39.3000	43.2000	39.3000	39.8000	+28.803%	32	1,983	-98.844%
2026-05-21	34.6000	34.6000	30.9000	30.9000	-14.167%	14	1,993	-98.511%
2026-05-20	35.3400	36.0000	34.2500	36.0000	-1.907%	603	1,993	-98.722%
2026-05-19	35.8500	37.0500	35.8500	36.7000	+4.410%	44	2,178	-98.747%
2026-05-18	37.9000	37.9000	35.1500	35.1500	-7.500%	2	2,178	-98.691%
2026-05-15	36.1500	38.0500	36.0500	38.0000	-6.519%	21	2,178	-98.789%
2026-05-14	38.4000	41.3100	38.0000	40.6500	+2.419%	17	2,127	-98.868%
2026-05-13	34.5000	40.6500	34.5000	39.6900	+40.745%	27	2,120	-98.841%
2026-05-12	29.4300	29.4300	25.4500	28.2000	-7.420%	10	2,120	-98.369%
2026-05-11	29.0000	30.5000	27.4000	30.4600	+19.921%	22	2,120	-98.490%
2026-05-08	25.8000	26.1200	25.4000	25.4000	+14.414%	9	2,116	-98.189%
2026-05-07	24.2500	24.8500	22.2000	22.2000	-18.949%	135	2,115	-97.928%
2026-05-06	22.3000	27.4900	22.3000	27.3900	+33.285%	2,823	2,100	-98.321%
2026-05-05	19.3000	20.5500	19.1000	20.5500	+1.632%	31	163	-97.762%
2026-05-04	18.8500	20.3500	18.8500	20.2200	+3.959%	91	170	-97.725%
2026-05-01	19.4000	19.4500	18.8000	19.4500	+1.302%	26	117	-97.635%
2026-04-30	13.6500	19.2000	13.6500	19.2000	+34.737%	24	117	-97.604%
2026-04-29	14.6000	15.0400	14.2500	14.2500	+7.547%	20	107	-96.772%
2026-04-28	14.7700	14.7700	12.8500	13.2500	-7.794%	21	94	-96.528%
2026-04-27	15.4000	15.4000	14.0000	14.3700	-20.826%	19	97	-96.799%
2026-04-24	18.2300	18.4500	16.5000	18.1500	-4.974%	42	86	-97.466%
2026-04-23	15.0100	21.2100	15.0100	19.1000	+324.444%	92	64	-97.592%
2026-04-22	4.8200	4.8200	4.4200	4.5000	+8.434%	30	59	-89.778%
2026-04-21	3.6000	4.1500	3.6000	4.1500	+366.292%	3	27	-88.916%
2026-04-07	0.8400	0.8900	0.8300	0.8900	-49.143%	7	27	-48.315%
2026-03-04	1.7500	1.7500	1.7500	1.7500	-69.828%	1	27	-73.714%
2026-02-13	5.5000	5.8000	5.5000	5.8000	+28.889%	4	24	-92.069%
2026-02-09	4.5000	4.5000	4.5000	4.5000	-17.431%	1	24	-89.778%
2026-02-06	5.4500	5.4500	5.4500	5.4500	+21.111%	4	23	-91.560%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+26.761%	1	21	-89.778%
2026-01-28	3.0000	3.5500	3.0000	3.5500	+104.023%	16	20	-87.042%
2026-01-12	1.8700	1.8700	1.7400	1.7400	-0.571%	2	5	-73.563%
2026-01-07	1.7500	1.7500	1.7500	1.7500	-13.366%	1	4	-73.714%
2025-12-03	2.0200	2.0200	2.0200	2.0200	+62.903%	1	3	-77.228%
2025-11-06	1.2400	1.2400	1.2400	1.2400	+24.000%	1	3	-62.903%
2025-10-30	1.0000	1.0000	1.0000	1.0000	0.000%	1	3	-54.000%
2025-10-22	1.0000	1.0000	1.0000	1.0000	-59.839%	1	2	-54.000%
2025-07-23	2.4900	2.4900	2.4900	2.4900	-37.750%	1	1	-81.526%
2025-06-25	3.8700	4.0000	3.8700	4.0000	0.000%	2	0	-88.500%