Dark

TXN20261218C220
TXN Dec 18 2026 220.00 Call (TXN261218C00220000)
option OPRA

EOD

Sep 2, 2026

43.26-12.535%(-6.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	43.2600	43.2600	43.2600	43.2600	-12.535%	1	411	0.000%
2026-08-31	49.4600	49.4600	49.4600	49.4600	-20.584%	1	411	-12.535%
2026-08-18	62.4000	62.4000	62.2800	62.2800	-14.356%	2	411	-30.539%
2026-08-10	72.7200	72.7200	72.7200	72.7200	-0.899%	1	411	-40.512%
2026-07-30	73.3800	73.3800	73.3800	73.3800	+10.346%	15	412	-41.047%
2026-07-29	66.5000	66.5000	66.5000	66.5000	-9.339%	1	412	-34.947%
2026-07-24	72.5500	73.3500	72.5500	73.3500	-17.880%	4	413	-41.022%
2026-06-30	89.3200	89.3200	89.3200	89.3200	-2.212%	3	410	-51.567%
2026-06-26	91.3400	91.3400	91.3400	91.3400	-4.884%	1	410	-52.638%
2026-06-12	96.0300	96.0300	96.0300	96.0300	+9.786%	1	411	-54.952%
2026-06-08	87.4700	87.4700	87.4700	87.4700	-0.410%	12	411	-50.543%
2026-06-01	87.8300	87.8300	87.8300	87.8300	-11.666%	2	399	-50.746%
2026-05-29	99.4300	99.4300	99.4300	99.4300	-8.805%	1	399	-56.492%
2026-05-28	106.6000	112.0000	106.6000	109.0300	+4.535%	104	399	-60.323%
2026-05-22	102.1500	104.3000	102.1500	104.3000	+14.515%	2	401	-58.523%
2026-05-18	91.0800	91.0800	91.0800	91.0800	-9.174%	1	403	-52.503%
2026-05-14	99.6500	101.4300	99.6500	100.2800	+2.222%	16	403	-56.861%
2026-05-13	95.8000	98.1000	95.8000	98.1000	+11.795%	5	395	-55.902%
2026-05-11	87.7500	87.7500	87.7500	87.7500	+2.908%	1	395	-50.701%
2026-05-06	82.2500	85.2700	82.2500	85.2700	+21.502%	9	394	-49.267%
2026-05-01	70.1800	70.1800	70.1800	70.1800	+10.415%	5	393	-38.359%
2026-04-29	63.6200	63.6200	63.5600	63.5600	-4.836%	3	393	-31.938%
2026-04-27	66.7900	66.7900	66.7900	66.7900	-2.724%	1	393	-35.230%
2026-04-24	68.6600	68.6600	68.6600	68.6600	-5.583%	1	393	-36.994%
2026-04-23	66.9000	72.7200	66.9000	72.7200	+99.616%	2	393	-40.512%
2026-04-22	36.4300	36.4300	36.4300	36.4300	+9.696%	1	393	+18.748%
2026-04-20	33.2100	33.2100	33.2100	33.2100	+3.684%	1	392	+30.262%
2026-04-17	32.0300	32.0300	32.0300	32.0300	+13.300%	8	391	+35.061%
2026-04-16	26.0300	28.2700	26.0300	28.2700	+20.812%	5	391	+53.024%
2026-04-15	23.4000	23.4000	23.4000	23.4000	-0.889%	1	392	+84.872%
2026-04-14	24.5500	24.5500	23.6100	23.6100	-0.169%	4	391	+83.227%
2026-04-13	23.6500	23.6500	23.6500	23.6500	-5.210%	1	387	+82.918%
2026-04-10	24.5800	24.9500	24.1900	24.9500	+9.670%	8	386	+73.387%
2026-04-09	22.7500	22.7500	22.7500	22.7500	+17.147%	6	387	+90.154%
2026-04-08	18.5000	19.5500	18.5000	19.4200	+21.148%	13	383	+122.760%
2026-04-07	15.9700	16.1700	15.6700	16.0300	+20.526%	82	380	+169.869%
2026-03-31	13.3000	13.3000	13.3000	13.3000	+12.903%	1	421	+225.263%
2026-03-30	11.7100	11.7800	11.7100	11.7800	-7.244%	3	422	+267.233%
2026-03-23	14.0000	14.0000	12.4000	12.7000	+7.173%	12	425	+240.630%
2026-03-20	12.6000	12.6000	11.8500	11.8500	-7.638%	3	427	+265.063%
2026-03-19	12.4000	12.8300	11.8300	12.8300	-13.194%	5	429	+237.178%
2026-03-16	14.7800	14.7800	14.7800	14.7800	+4.823%	1	433	+192.693%
2026-03-13	14.4000	14.6000	14.1000	14.1000	+0.714%	6	433	+206.809%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-19.540%	1	434	+209.000%
2026-03-11	17.4000	17.4000	17.4000	17.4000	-18.118%	1	434	+148.621%
2026-03-03	21.2500	21.2500	21.2500	21.2500	-12.263%	2	435	+103.576%
2026-02-24	30.5000	30.9000	24.2200	24.2200	-19.267%	6	433	+78.613%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+5.263%	50	430	+44.200%
2026-02-20	27.9000	28.5000	27.9000	28.5000	-1.520%	58	430	+51.789%
2026-02-19	28.9400	28.9400	28.9400	28.9400	-14.150%	1	430	+49.482%
2026-02-17	33.7100	33.7100	33.7100	33.7100	-4.908%	3	431	+28.330%
2026-02-11	35.3900	35.4500	35.3900	35.4500	+20.825%	2	428	+22.031%
2026-02-10	29.3400	29.3400	29.3400	29.3400	-1.709%	1	428	+47.444%
2026-02-09	30.0000	30.0000	29.8500	29.8500	-5.057%	5	427	+44.925%
2026-02-05	31.0000	31.4400	31.0000	31.4400	+3.421%	3	425	+37.595%
2026-02-04	30.6300	32.2900	30.4000	30.4000	+18.982%	7	426	+42.303%
2026-01-30	25.5500	25.5500	25.5500	25.5500	-9.877%	8	424	+69.315%
2026-01-29	28.3500	28.3500	28.3500	28.3500	+26.000%	3	421	+52.593%
2026-01-28	22.0000	23.3100	22.0000	22.5000	+34.328%	6	424	+92.267%
2026-01-27	16.8500	16.9500	16.7500	16.7500	+13.559%	4	423	+158.269%
2026-01-23	14.7500	14.7500	14.7500	14.7500	-5.509%	14	421	+193.288%
2026-01-22	15.6100	15.6100	15.6100	15.6100	+2.361%	1	421	+177.130%
2026-01-21	15.0000	15.5500	15.0000	15.2500	+4.096%	8	421	+183.672%
2026-01-15	14.6000	14.6500	14.4500	14.6500	+8.358%	3	420	+195.290%
2026-01-13	13.5200	13.5200	13.5200	13.5200	+1.654%	1	419	+219.970%
2026-01-07	13.2800	13.3000	13.2800	13.3000	-13.072%	5	418	+225.263%
2026-01-06	14.1000	15.4500	13.6300	15.3000	+43.662%	62	419	+182.745%
2026-01-05	10.6000	10.6500	10.6000	10.6500	+15.761%	2	382	+306.197%
2025-12-30	9.3000	9.3000	9.2000	9.2000	-9.980%	2	382	+370.217%
2025-12-23	10.2200	10.2200	10.2200	10.2200	-6.667%	1	382	+323.288%
2025-12-18	11.0000	11.0000	10.9500	10.9500	-2.926%	3	381	+295.068%
2025-12-16	10.7500	11.2800	10.7500	11.2800	-21.667%	8	381	+283.511%
2025-12-05	13.6000	14.4000	13.6000	14.4000	+9.589%	5	388	+200.417%
2025-12-03	12.2500	13.1400	12.2500	13.1400	+26.346%	4	388	+229.224%
2025-12-02	10.1500	10.4000	10.1500	10.4000	+13.661%	30	387	+315.962%
2025-12-01	9.1500	9.1500	9.1500	9.1500	+9.189%	11	357	+372.787%
2025-11-28	8.3800	8.3800	8.3800	8.3800	+7.990%	1	347	+416.229%
2025-11-13	7.7600	7.7600	7.7600	7.7600	-1.772%	38	347	+457.474%
2025-11-12	7.7600	7.9000	7.7500	7.9000	+4.775%	51	347	+447.595%
2025-11-11	7.8000	7.8000	7.5400	7.5400	+1.072%	15	378	+473.740%
2025-11-10	7.4000	7.4600	7.4000	7.4600	+5.070%	2	367	+479.893%
2025-11-07	7.1600	7.1600	7.1000	7.1000	+3.048%	2	368	+509.296%
2025-11-05	7.2000	7.4900	6.8900	6.8900	+0.291%	25	368	+527.866%
2025-10-30	6.8500	6.8700	6.4400	6.8700	-22.722%	30	364	+529.694%
2025-10-23	8.8900	8.8900	8.8900	8.8900	+10.298%	1	362	+386.614%
2025-10-22	7.0300	8.5000	7.0300	8.0600	-31.983%	76	362	+436.725%
2025-10-21	11.4000	11.9000	11.4000	11.8500	+4.867%	10	316	+265.063%
2025-10-17	11.3000	11.3000	10.6600	11.3000	+9.709%	4	316	+282.832%
2025-10-13	10.1600	10.3000	10.1500	10.3000	-14.735%	68	316	+320.000%
2025-10-08	11.8000	12.0800	11.7500	12.0800	+7.857%	111	274	+258.113%
2025-10-07	11.8700	11.8700	11.2000	11.2000	-1.754%	2	181	+286.250%
2025-10-03	11.6500	11.6500	11.4000	11.4000	-6.173%	47	181	+279.474%
2025-09-23	12.1500	12.1500	12.1500	12.1500	+9.459%	1	150	+256.049%
2025-09-19	11.0000	11.1000	11.0000	11.1000	-4.721%	2	150	+289.730%
2025-09-18	11.5000	11.7000	11.5000	11.6500	+8.271%	4	150	+271.330%
2025-09-17	10.7600	10.7600	10.7600	10.7600	+4.771%	1	148	+302.045%
2025-09-15	10.2700	10.2700	10.2700	10.2700	-15.820%	10	147	+321.227%
2025-09-10	11.9500	12.2000	11.9500	12.2000	-12.857%	2	157	+254.590%
2025-09-04	13.8000	14.0000	13.8000	14.0000	-22.865%	3	157	+209.000%
2025-09-02	18.0000	18.1500	18.0000	18.1500	-16.934%	2	156	+138.347%
2025-08-28	22.5000	22.7000	21.8000	21.8500	-9.148%	5	156	+97.986%
2025-08-22	24.0500	24.0500	24.0500	24.0500	+53.185%	1	152	+79.875%
2025-08-12	15.3000	15.7000	13.7400	15.7000	+19.847%	3	152	+175.541%
2025-08-06	12.9000	13.1000	12.9000	13.1000	-9.780%	2	151	+230.229%
2025-07-30	14.5200	14.5200	14.5200	14.5200	+1.468%	1	151	+197.934%
2025-07-28	14.3700	14.5500	14.3000	14.3100	+15.964%	100	150	+202.306%
2025-07-25	12.4000	12.6000	12.3400	12.3400	-8.253%	16	50	+250.567%
2025-07-24	13.3000	13.4500	13.3000	13.4500	-2.182%	2	47	+221.636%
2025-07-23	16.5900	16.5900	13.7500	13.7500	-50.805%	42	47	+214.618%
2025-07-22	27.9500	27.9500	27.9500	27.9500	-15.508%	2	84	+54.776%
2025-07-10	32.0500	33.0800	32.0500	33.0800	+13.094%	2	84	+30.774%
2025-07-07	29.2500	29.2500	29.2500	29.2500	-2.174%	2	84	+47.897%
2025-07-03	29.9000	29.9000	29.9000	29.9000	+0.538%	37	45	+44.682%
2025-07-02	29.7900	29.7900	29.7400	29.7400	+15.048%	6	45	+45.461%
2025-06-27	24.7400	25.8500	24.7400	25.8500	+17.768%	2	42	+67.350%
2025-06-20	21.7500	21.9500	21.7500	21.9500	+44.408%	4	41	+97.084%
2025-06-02	15.2000	15.2000	15.2000	15.2000	+2.013%	1	40	+184.605%
2025-05-22	14.9000	14.9000	14.9000	14.9000	-17.906%	1	41	+190.336%
2025-05-21	17.8500	18.1500	17.8500	18.1500	+0.055%	8	40	+138.347%
2025-05-13	18.1400	18.1400	18.1400	18.1400	+108.506%	1	36	+138.479%
2025-04-25	8.4000	8.7000	8.4000	8.7000	+5.455%	16	35	+397.241%
2025-04-24	8.2500	8.2500	8.2500	8.2500	+21.681%	4	34	+424.364%
2025-04-23	6.7800	6.7800	6.7800	6.7800	+35.060%	1	30	+538.053%
2025-04-21	5.0200	5.0200	5.0200	5.0200	-38.929%	1	30	+761.753%
2025-04-10	8.2200	8.2200	8.2200	8.2200	+19.130%	39	29	+426.277%
2025-04-08	6.9000	6.9000	6.9000	6.9000	-13.858%	1	62	+526.957%
2025-04-07	8.0100	8.0100	8.0100	8.0100	+12.028%	35	63	+440.075%
2025-04-04	8.3500	8.3500	7.1500	7.1500	-57.313%	108	98	+505.035%
2025-03-24	16.7500	16.7500	16.7500	16.7500	+30.553%	10	69	+158.269%
2025-02-12	12.8300	12.8300	12.8300	12.8300	-12.423%	38	59	+237.178%
2025-02-05	14.6500	14.6500	14.6500	14.6500	+5.700%	2	22	+195.290%
2025-01-29	14.0500	14.0500	13.8600	13.8600	-2.532%	2	21	+212.121%
2025-01-28	14.2200	14.2200	14.2200	14.2200	-34.470%	10	20	+204.219%
2025-01-23	21.6500	21.7000	21.6500	21.7000	+7.960%	3	20	+99.355%
2025-01-03	20.1000	20.1000	20.1000	20.1000	-6.294%	16	19	+115.224%
2024-12-26	21.4500	21.4500	21.4500	21.4500	+3.373%	8	12	+101.678%
2024-12-10	20.7500	20.7500	20.7500	20.7500	-24.900%	1	4	+108.482%
2024-11-25	28.1300	28.1300	27.6300	27.6300	-11.272%	2	5	+56.569%
2024-10-29	31.1400	31.1400	31.1400	31.1400	-0.192%	1	4	+38.921%
2024-10-15	31.2000	31.2000	31.2000	31.2000	+15.985%	1	4	+38.654%
2024-09-20	26.9000	26.9000	26.9000	26.9000	-0.555%	2	4	+60.818%
2024-09-09	27.0500	27.0500	27.0500	27.0500	-14.937%	1	3	+59.926%
2024-08-26	31.8000	31.8000	31.8000	31.8000	+26.441%	1	2	+36.038%
2024-08-13	25.1500	25.1500	25.1500	25.1500	+3.285%	1	2	+72.008%
2024-08-01	24.3500	24.3500	24.3500	24.3500	0.000%	1	1	+77.659%