Dark

TXN20270115C185
TXN Jan 15 2027 185.00 Call (TXN270115C00185000)
option OPRA

EOD

Jul 17, 2026

107.75-8.493%(-10.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	107.7500	107.7500	107.7500	107.7500	-8.493%	10	337	0.000%
2026-07-16	117.7500	117.7500	117.7500	117.7500	-4.439%	1	347	-8.493%
2026-06-26	123.2200	123.2200	123.2200	123.2200	+12.018%	1	347	-12.555%
2026-06-09	110.1000	110.1000	110.0000	110.0000	-5.458%	6	348	-2.045%
2026-06-08	116.2500	116.3500	116.2500	116.3500	-3.484%	10	353	-7.391%
2026-06-05	120.5500	120.5500	120.5500	120.5500	-1.528%	20	353	-10.618%
2026-05-20	122.4200	122.4200	122.4200	122.4200	-5.467%	1	333	-11.983%
2026-05-13	129.5000	129.5000	129.5000	129.5000	+11.638%	1	333	-16.795%
2026-05-11	116.0000	116.0000	116.0000	116.0000	+3.396%	1	333	-7.112%
2026-05-08	112.1900	112.1900	112.1900	112.1900	+9.358%	1	334	-3.958%
2026-05-04	102.5900	102.5900	102.5900	102.5900	+2.385%	1	334	+5.030%
2026-04-30	100.2000	100.2000	100.2000	100.2000	+10.231%	1	333	+7.535%
2026-04-27	90.9000	90.9000	90.9000	90.9000	+46.613%	1	333	+18.537%
2026-04-22	62.0000	62.0000	62.0000	62.0000	+5.532%	1	333	+73.790%
2026-04-20	57.9000	58.7500	57.9000	58.7500	+30.556%	3	333	+83.404%
2026-04-09	45.0000	45.0000	45.0000	45.0000	+12.500%	1	333	+139.444%
2026-04-08	39.8500	40.0000	39.8500	40.0000	+16.788%	2	334	+169.375%
2026-04-07	34.2500	34.2500	34.2500	34.2500	+2.392%	1	334	+214.599%
2026-04-06	33.4500	33.4500	33.4500	33.4500	+22.978%	1	334	+222.123%
2026-03-23	27.2000	27.2000	27.2000	27.2000	-3.099%	1	334	+296.140%
2026-03-20	28.0700	28.0700	28.0700	28.0700	-32.847%	1	333	+283.862%
2026-02-27	41.8000	41.8000	41.8000	41.8000	-21.251%	1	333	+157.775%
2026-02-04	53.0800	53.0800	53.0800	53.0800	-1.885%	1	332	+102.995%
2026-02-03	54.1000	54.1000	54.1000	54.1000	+2.950%	1	332	+99.168%
2026-02-02	52.5500	52.5500	52.5500	52.5500	+13.132%	2	333	+105.043%
2026-01-30	46.4500	46.4500	46.4500	46.4500	-6.351%	6	333	+131.970%
2026-01-29	46.8100	49.6000	46.8100	49.6000	+7.943%	7	339	+117.238%
2026-01-28	42.6500	46.0000	41.5600	45.9500	+40.091%	33	339	+134.494%
2026-01-27	33.0000	33.0000	32.8000	32.8000	+4.994%	6	331	+228.506%
2026-01-26	31.2400	31.2400	31.2400	31.2400	-4.465%	1	330	+244.910%
2026-01-22	32.7000	32.7000	32.7000	32.7000	+4.808%	2	329	+229.511%
2026-01-21	31.2000	31.2000	31.2000	31.2000	+11.230%	2	329	+245.353%
2026-01-20	27.5800	28.3000	27.5800	28.0500	-10.441%	5	329	+284.135%
2026-01-15	31.3200	31.3200	31.3200	31.3200	+20.323%	1	331	+244.029%
2026-01-08	26.0300	26.0300	26.0300	26.0300	-3.414%	1	331	+313.945%
2026-01-07	26.9500	26.9500	26.9500	26.9500	-9.229%	2	331	+299.814%
2026-01-06	26.0000	29.6900	26.0000	29.6900	+37.773%	12	331	+262.917%
2026-01-05	21.5500	21.5500	21.5500	21.5500	+4.358%	6	324	+400.000%
2026-01-02	20.6500	20.6500	20.6500	20.6500	-6.730%	1	318	+421.792%
2025-12-16	22.1400	22.1400	22.1400	22.1400	-10.618%	10	318	+386.676%
2025-12-12	24.7700	24.7700	24.7700	24.7700	-3.393%	1	324	+335.002%
2025-12-10	25.6400	25.6400	25.6400	25.6400	-5.943%	1	325	+320.242%
2025-12-05	26.0000	27.2600	26.0000	27.2600	+7.747%	2	326	+295.268%
2025-12-04	25.5500	25.6500	25.2500	25.3000	-2.692%	46	337	+325.889%
2025-12-03	24.8000	26.0000	24.5100	26.0000	+15.556%	25	305	+314.423%
2025-12-02	22.5000	22.5000	22.5000	22.5000	+21.098%	5	305	+378.889%
2025-12-01	18.5800	18.5800	18.5800	18.5800	-0.642%	1	306	+479.925%
2025-11-28	18.2000	18.7000	18.2000	18.7000	+21.271%	2	305	+476.203%
2025-11-25	15.4200	15.4200	15.4200	15.4200	+0.784%	1	307	+598.768%
2025-11-24	15.3000	15.3000	15.3000	15.3000	+8.127%	2	307	+604.248%
2025-11-21	14.6000	14.7500	14.1500	14.1500	-4.392%	7	305	+661.484%
2025-11-19	14.8000	14.8000	14.8000	14.8000	+7.246%	1	303	+628.041%
2025-11-18	13.8000	13.8000	13.8000	13.8000	-4.167%	1	304	+680.797%
2025-11-17	14.4000	14.4000	14.4000	14.4000	-7.097%	1	304	+648.264%
2025-11-14	15.5000	15.5000	15.5000	15.5000	-11.932%	1	304	+595.161%
2025-11-13	17.3700	17.6000	17.3700	17.6000	+1.149%	39	304	+512.216%
2025-11-12	16.6000	17.4000	16.6000	17.4000	+19.015%	13	343	+519.253%
2025-11-07	14.6200	14.6200	14.6200	14.6200	-7.351%	5	341	+637.004%
2025-11-03	15.7800	15.7800	15.7800	15.7800	+9.583%	1	346	+582.826%
2025-10-31	14.4000	14.4000	14.4000	14.4000	-3.356%	1	346	+648.264%
2025-10-30	14.9000	14.9000	14.9000	14.9000	-12.094%	1	345	+623.154%
2025-10-27	18.0000	18.0000	16.9500	16.9500	-3.419%	4	345	+535.693%
2025-10-24	19.4000	19.4000	17.5500	17.5500	+6.493%	25	345	+513.960%
2025-10-22	16.2000	17.0000	16.2000	16.4800	-32.459%	4	348	+553.823%
2025-10-20	23.7700	24.5100	23.7700	24.4000	+11.416%	11	348	+341.598%
2025-10-16	21.9000	21.9000	21.9000	21.9000	+0.229%	1	356	+392.009%
2025-10-15	21.6000	21.9000	21.6000	21.8500	+2.920%	8	355	+393.135%
2025-10-13	21.8000	21.8000	21.0200	21.2300	-3.500%	34	354	+407.537%
2025-10-10	23.9200	23.9200	22.0000	22.0000	-7.757%	2	354	+389.773%
2025-10-08	23.0800	23.8500	23.0800	23.8500	+6.236%	2	353	+351.782%
2025-10-07	22.9200	22.9200	22.4500	22.4500	-6.769%	3	352	+379.955%
2025-10-03	24.0800	24.0800	24.0800	24.0800	-2.903%	1	352	+347.467%
2025-09-30	25.3500	25.3500	24.8000	24.8000	-7.807%	10	352	+334.476%
2025-09-29	26.5200	26.9000	26.5200	26.9000	+2.672%	3	347	+300.558%
2025-09-26	26.2000	26.2000	26.2000	26.2000	+6.073%	10	348	+311.260%
2025-09-25	25.2500	25.2500	24.7000	24.7000	-1.200%	2	348	+336.235%
2025-09-23	25.0000	25.0000	25.0000	25.0000	+8.932%	1	348	+331.000%
2025-09-19	22.9500	22.9500	22.9500	22.9500	-5.361%	1	348	+369.499%
2025-09-18	24.8500	25.4000	24.2500	24.2500	+2.321%	4	347	+344.330%
2025-09-17	23.6000	24.0000	23.6000	23.7000	+7.483%	15	348	+354.641%
2025-09-16	22.4500	22.6000	22.0500	22.0500	+2.797%	5	348	+388.662%
2025-09-15	21.1500	21.9500	21.1500	21.4500	-13.682%	16	344	+402.331%
2025-09-12	25.7000	25.7000	24.8500	24.8500	-2.549%	9	336	+333.602%
2025-09-11	25.5000	25.5000	25.5000	25.5000	-1.923%	1	329	+322.549%
2025-09-10	26.0000	26.0000	26.0000	26.0000	+1.961%	20	328	+314.423%
2025-09-08	28.2800	28.2800	25.5000	25.5000	-8.602%	41	308	+322.549%
2025-09-05	28.2000	28.2000	27.8000	27.9000	-2.277%	61	268	+286.201%
2025-09-04	29.0500	29.0500	27.5500	28.5500	-24.868%	4	207	+277.408%
2025-08-29	38.0000	38.0000	38.0000	38.0000	-5.237%	1	205	+183.553%
2025-08-28	40.1000	40.1000	40.1000	40.1000	+0.125%	1	205	+168.703%
2025-08-27	40.0500	40.0500	40.0500	40.0500	-2.791%	3	205	+169.039%
2025-08-26	41.2200	41.4500	40.7000	41.2000	-3.173%	22	205	+161.529%
2025-08-22	42.5500	42.5500	42.5500	42.5500	+19.522%	1	205	+153.231%
2025-08-20	33.8900	35.6000	33.8900	35.6000	+3.308%	7	206	+202.669%
2025-08-19	34.4600	34.4600	34.4600	34.4600	+3.952%	1	213	+212.681%
2025-08-18	33.1600	33.1600	32.8500	33.1500	+5.138%	3	212	+225.038%
2025-08-14	31.4500	31.5300	31.4500	31.5300	+0.735%	2	212	+241.738%
2025-08-13	31.1200	31.3000	31.1200	31.3000	-0.949%	2	211	+244.249%
2025-08-12	28.5000	31.9500	28.5000	31.6000	+15.455%	57	211	+240.981%
2025-08-11	27.2700	27.3700	27.2700	27.3700	-2.075%	2	172	+293.679%
2025-08-08	27.9500	27.9500	27.9500	27.9500	+0.903%	10	172	+285.510%
2025-08-07	29.7000	29.7000	27.7000	27.7000	-1.071%	12	172	+288.989%
2025-08-05	28.0000	28.0000	28.0000	28.0000	+11.687%	1	163	+284.821%
2025-08-01	25.0700	25.0700	25.0700	25.0700	-1.493%	10	162	+329.797%
2025-07-31	27.5000	27.5000	25.4500	25.4500	-18.035%	26	152	+323.379%
2025-07-29	31.0000	31.3000	30.9700	31.0500	+5.937%	6	146	+247.021%
2025-07-28	29.2500	30.0000	28.3900	29.3100	+8.838%	13	146	+267.622%
2025-07-25	26.4500	26.9300	26.4500	26.9300	-3.684%	4	138	+300.111%
2025-07-24	26.7900	28.1500	26.7900	27.9600	+1.673%	82	138	+285.372%
2025-07-23	30.7400	31.0000	27.5000	27.5000	-45.022%	83	115	+291.818%
2025-07-02	50.7000	50.7000	50.0200	50.0200	+16.706%	6	35	+115.414%
2025-06-25	42.8600	42.8600	42.8600	42.8600	+0.257%	4	36	+151.400%
2025-06-24	41.5000	42.7500	41.5000	42.7500	+5.166%	2	36	+152.047%
2025-06-23	40.6300	40.6500	40.6300	40.6500	+0.743%	7	38	+165.068%
2025-06-18	40.3500	40.3500	40.3500	40.3500	-0.982%	1	37	+167.038%
2025-06-11	40.7500	40.7500	40.7500	40.7500	+1.117%	1	37	+164.417%
2025-06-09	39.7900	40.3000	39.7900	40.3000	+27.532%	5	37	+167.370%
2025-06-03	30.0500	31.6000	30.0500	31.6000	+7.703%	5	37	+240.981%
2025-06-02	29.3400	29.3400	29.3400	29.3400	+4.973%	1	37	+267.246%
2025-05-30	27.9500	27.9500	27.9500	27.9500	-7.968%	2	37	+285.510%
2025-05-29	30.3700	30.3700	30.3700	30.3700	+4.007%	1	37	+254.791%
2025-05-27	29.2000	29.2000	29.2000	29.2000	+10.900%	2	37	+269.007%
2025-05-23	26.3300	26.3300	26.3300	26.3300	-6.796%	6	37	+309.229%
2025-05-22	29.0500	29.0500	28.2500	28.2500	-12.647%	11	37	+281.416%
2025-05-21	31.4500	32.3400	31.4500	32.3400	+0.062%	7	37	+233.179%
2025-05-15	32.3200	32.3200	32.3200	32.3200	+1.539%	1	36	+233.385%
2025-05-14	31.8300	31.8300	31.8300	31.8300	-4.011%	1	36	+238.517%
2025-05-13	33.0900	33.1600	33.0900	33.1600	+3.142%	2	35	+224.940%
2025-05-12	32.5800	32.5800	32.0000	32.1500	+40.823%	8	34	+235.148%
2025-05-09	22.6400	22.8300	22.6400	22.8300	+75.615%	4	32	+371.967%
2025-04-17	13.0000	13.0000	13.0000	13.0000	-8.515%	2	31	+728.846%
2025-04-08	14.2100	14.2100	14.2100	14.2100	-12.012%	2	31	+658.269%
2025-04-04	16.1500	16.1500	16.1500	16.1500	-20.600%	4	29	+567.183%
2025-04-03	19.8000	20.3400	19.8000	20.3400	-26.036%	7	29	+429.744%
2025-03-27	26.0000	27.5000	26.0000	27.5000	-4.181%	2	35	+291.818%
2025-03-11	28.7000	28.7000	28.7000	28.7000	-24.771%	11	36	+275.436%
2025-02-26	38.2500	38.6200	38.1500	38.1500	-8.732%	7	25	+182.438%
2025-02-20	41.8000	41.8000	41.8000	41.8000	+41.743%	7	25	+157.775%
2025-02-14	29.4900	29.4900	29.4900	29.4900	+12.816%	20	19	+265.378%
2025-02-12	26.1400	26.1400	26.1400	26.1400	-11.028%	5	19	+312.204%
2025-01-31	29.3800	29.3800	29.3800	29.3800	+9.873%	8	23	+266.746%
2025-01-29	26.7400	26.7400	26.7400	26.7400	-1.872%	6	19	+302.954%
2025-01-28	27.7000	27.7000	27.0000	27.2500	-14.844%	6	14	+295.413%
2025-01-27	29.3300	32.0000	29.3300	32.0000	+7.347%	6	12	+236.719%
2025-01-24	30.8000	30.8000	29.8100	29.8100	-11.015%	16	9	+261.456%
2025-01-17	33.5000	33.5000	33.5000	33.5000	+3.077%	2	5	+221.642%
2025-01-16	32.5000	32.5000	32.5000	32.5000	-3.532%	1	5	+231.538%
2024-12-23	33.6900	33.6900	33.6900	33.6900	0.000%	4	4	+219.828%