Dark

TXN20261218C320
TXN Dec 18 2026 320.00 Call (TXN261218C00320000)
option OPRA

EOD

Jul 20, 2026

32.25+2.707%(+0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	32.0500	32.2500	32.0500	32.2500	+2.707%	5	305	0.000%
2026-07-17	31.4000	31.4000	31.4000	31.4000	-11.048%	2	306	+2.707%
2026-07-16	35.3000	35.3000	35.3000	35.3000	-10.178%	5	304	-8.640%
2026-07-15	39.3000	39.3000	39.1900	39.3000	+5.503%	6	306	-17.939%
2026-07-07	37.0500	37.2500	36.9500	37.2500	-11.310%	8	302	-13.423%
2026-07-06	42.2800	42.2800	42.0000	42.0000	+20.344%	9	299	-23.214%
2026-07-02	34.9000	34.9000	34.9000	34.9000	+20.553%	9	304	-7.593%
2026-06-29	32.5000	32.5000	28.9500	28.9500	-28.519%	14	304	+11.399%
2026-06-26	40.5000	40.5000	40.5000	40.5000	-2.292%	2	290	-20.370%
2026-06-23	41.4500	41.4500	41.4500	41.4500	-25.717%	2	290	-22.195%
2026-06-22	55.8500	56.3500	55.6000	55.8000	+11.600%	26	288	-42.204%
2026-06-18	50.0000	50.0000	50.0000	50.0000	+23.977%	2	292	-35.500%
2026-06-17	41.6000	41.6000	40.3300	40.3300	+4.617%	2	292	-20.035%
2026-06-12	38.5500	38.5500	38.5500	38.5500	+17.530%	1	292	-16.342%
2026-06-09	32.6500	32.8000	32.6500	32.8000	-22.385%	4	292	-1.677%
2026-06-04	42.2600	42.2600	42.2600	42.2600	-4.497%	3	295	-23.687%
2026-06-03	44.3500	44.3500	44.2500	44.2500	+8.883%	7	292	-27.119%
2026-06-02	40.5600	40.7300	40.5000	40.6400	+17.084%	58	297	-20.645%
2026-06-01	34.5500	34.7100	33.5500	34.7100	-20.299%	21	276	-7.087%
2026-05-29	47.4100	48.1500	43.5500	43.5500	-13.848%	10	282	-25.947%
2026-05-28	50.5500	50.5500	50.5500	50.5500	+3.142%	1	284	-36.202%
2026-05-27	54.5100	54.5100	48.6900	49.0100	-5.985%	3	284	-34.197%
2026-05-26	51.6400	52.1300	51.6400	52.1300	+18.883%	2	282	-38.135%
2026-05-22	40.4000	43.8500	40.4000	43.8500	+24.327%	12	280	-26.454%
2026-05-21	35.2700	35.2700	35.2700	35.2700	-8.745%	1	282	-8.563%
2026-05-20	38.6500	38.6500	38.6500	38.6500	+2.957%	1	282	-16.559%
2026-05-18	40.5500	40.5500	37.5400	37.5400	-5.322%	2	282	-14.092%
2026-05-15	39.7500	39.7500	39.6500	39.6500	+4.894%	3	282	-18.663%
2026-05-13	38.0700	38.0700	37.8000	37.8000	+34.520%	3	285	-14.683%
2026-05-12	31.1500	31.2500	28.1000	28.1000	-8.914%	26	285	+14.769%
2026-05-11	30.8500	30.8500	30.8500	30.8500	+25.764%	1	285	+4.538%
2026-05-07	24.5300	24.5300	24.5300	24.5300	-14.380%	1	279	+31.472%
2026-05-06	27.9700	28.6500	27.9700	28.6500	+27.051%	7	279	+12.565%
2026-05-05	22.7000	22.7000	22.2200	22.5500	+3.440%	138	286	+43.016%
2026-05-04	20.7500	22.0500	20.7500	21.8000	+37.366%	8	223	+47.936%
2026-04-30	16.1000	16.1000	15.8700	15.8700	-3.526%	13	221	+103.214%
2026-04-29	16.7000	16.7000	16.4500	16.4500	+2.237%	3	216	+96.049%
2026-04-28	16.0900	16.0900	16.0900	16.0900	-6.126%	1	214	+100.435%
2026-04-27	18.5000	18.5000	16.0500	17.1400	-9.504%	4	215	+88.156%
2026-04-24	24.0500	24.0500	18.9400	18.9400	-1.097%	3	217	+70.275%
2026-04-23	13.0500	19.7000	13.0500	19.1500	+181.204%	92	217	+68.407%
2026-04-22	5.2800	6.9000	5.2800	6.8100	+43.368%	53	194	+373.568%
2026-04-21	4.7500	4.7500	4.7500	4.7500	+17.866%	1	242	+578.947%
2026-04-17	3.7700	4.3700	3.7700	4.0300	+25.545%	137	242	+700.248%
2026-04-16	3.2100	3.2100	3.2100	3.2100	+44.595%	1	272	+904.673%
2026-04-08	2.3000	2.3000	2.2200	2.2200	+35.366%	25	297	+1,352.703%
2026-04-07	1.4000	1.7500	1.4000	1.6400	-8.380%	183	298	+1,866.463%
2026-03-16	1.7900	1.7900	1.7900	1.7900	-66.226%	1	377	+1,701.676%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-8.621%	80	377	+508.491%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-4.762%	1	457	+456.034%
2026-02-12	6.0900	6.0900	6.0900	6.0900	-1.774%	1	456	+429.557%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+16.981%	2	455	+420.161%
2026-02-02	5.3000	5.3000	4.8900	5.3000	+25.296%	111	471	+508.491%
2026-01-28	4.0000	4.6800	4.0000	4.2300	+76.250%	172	530	+662.411%
2026-01-26	2.4000	2.4000	2.4000	2.4000	+6.667%	1	621	+1,243.750%
2026-01-14	2.0500	2.2500	2.0500	2.2500	+120.588%	12	621	+1,333.333%
2026-01-02	1.0200	1.0200	1.0200	1.0200	-50.244%	10	623	+3,061.765%
2025-12-22	2.0500	2.0500	2.0500	2.0500	+2.500%	1	632	+1,473.171%
2025-12-11	2.0000	2.0000	2.0000	2.0000	-15.254%	22	632	+1,512.500%
2025-12-09	2.3700	2.3900	2.3500	2.3600	-4.839%	48	632	+1,266.525%
2025-12-04	2.4800	2.4800	2.4800	2.4800	+104.959%	3	588	+1,200.403%
2025-11-20	1.2900	1.3600	1.1900	1.2100	+4.310%	64	585	+2,565.289%
2025-11-19	1.1700	1.4600	1.1400	1.1600	+11.538%	85	521	+2,680.172%
2025-11-18	1.2100	1.2500	1.0200	1.0400	-29.252%	83	446	+3,000.962%
2025-11-11	1.4700	1.4700	1.4700	1.4700	+4.255%	16	384	+2,093.878%
2025-11-10	1.4100	1.4100	1.4100	1.4100	+2.920%	10	384	+2,187.234%
2025-11-06	1.3700	1.3700	1.3700	1.3700	+17.094%	18	394	+2,254.015%
2025-11-05	1.3400	1.3500	1.1200	1.1700	-29.940%	75	412	+2,656.410%
2025-11-04	1.1900	1.6700	1.1900	1.6700	+4.375%	40	353	+1,831.138%
2025-11-03	1.6000	1.6000	1.6000	1.6000	+58.416%	1	320	+1,915.625%
2025-10-30	1.0400	1.2100	0.9400	1.0100	-17.213%	92	320	+3,093.069%
2025-10-29	1.2200	1.2200	1.2200	1.2200	-12.857%	1	249	+2,543.443%
2025-10-22	1.4000	1.4000	1.4000	1.4000	+3.704%	28	248	+2,203.571%
2025-10-14	1.3500	1.3500	1.3500	1.3500	-6.897%	22	167	+2,288.889%
2025-10-13	1.5000	1.5000	1.4500	1.4500	-6.452%	12	150	+2,124.138%
2025-10-09	1.5500	1.5500	1.5500	1.5500	-7.738%	10	140	+1,980.645%
2025-10-08	1.5000	1.7300	1.5000	1.6800	-3.448%	52	143	+1,819.643%
2025-10-02	1.7100	1.7400	1.7100	1.7400	+5.455%	2	91	+1,753.448%
2025-09-26	1.6500	1.6500	1.6500	1.6500	+12.245%	2	91	+1,854.545%
2025-09-23	1.5300	1.5300	1.4700	1.4700	-8.125%	90	91	+2,093.878%
2025-07-30	1.5000	1.6000	1.5000	1.6000	+3.896%	4	17	+1,915.625%
2025-07-29	1.5400	1.5400	1.5400	1.5400	-70.498%	2	20	+1,994.156%
2025-07-09	5.2200	5.2200	5.2200	5.2200	+4.400%	2	20	+517.816%
2025-07-02	4.7000	5.0000	4.7000	5.0000	+19.617%	2	20	+545.000%
2025-07-01	3.8900	4.1800	3.8900	4.1800	+7.179%	2	20	+671.531%
2025-06-24	3.6500	3.9000	3.6500	3.9000	+8.635%	2	20	+726.923%
2025-06-12	3.4000	3.7500	3.4000	3.5900	-10.250%	8	20	+798.329%
2025-06-11	3.7000	4.0500	3.7000	4.0000	+1.266%	4	20	+706.250%
2025-06-10	3.8000	4.0500	3.8000	3.9500	+246.491%	6	20	+716.456%
2025-05-06	1.1400	1.1400	1.1400	1.1400	-45.714%	1	21	+2,728.947%
2025-03-24	2.1000	2.1000	2.1000	2.1000	+10.526%	1	21	+1,435.714%
2025-03-20	1.9000	1.9000	1.9000	1.9000	-52.970%	1	21	+1,597.368%
2025-02-24	4.3300	4.3300	4.0400	4.0400	+30.323%	10	21	+698.267%
2025-02-19	3.1000	3.1000	3.1000	3.1000	+42.857%	1	14	+940.323%
2025-01-24	2.1700	2.2500	2.1000	2.1700	0.000%	58	14	+1,386.175%