Dark

TXN20270115C190
TXN Jan 15 2027 190.00 Call (TXN270115C00190000)
option OPRA

EOD

Sep 2, 2026

70.50-19.977%(-17.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	70.5000	70.5000	70.5000	70.5000	-19.977%	4	323	0.000%
2026-08-13	88.1000	88.1000	88.1000	88.1000	-5.330%	1	323	-19.977%
2026-07-29	96.4800	96.4800	93.0600	93.0600	-26.084%	6	323	-24.242%
2026-07-10	125.9000	125.9000	125.9000	125.9000	+3.366%	1	325	-44.003%
2026-06-26	121.8000	121.8000	121.8000	121.8000	+8.653%	1	326	-42.118%
2026-06-01	112.1000	112.1000	112.1000	112.1000	-11.795%	2	327	-37.110%
2026-05-29	127.0900	127.0900	127.0900	127.0900	-2.276%	1	329	-44.528%
2026-05-22	130.0500	130.0500	130.0500	130.0500	+10.653%	1	330	-45.790%
2026-05-18	117.5300	117.5300	117.5300	117.5300	-6.833%	1	331	-40.015%
2026-05-14	126.1500	126.1500	126.1500	126.1500	+17.022%	1	331	-44.114%
2026-05-08	107.8000	107.8000	107.8000	107.8000	+27.423%	1	332	-34.601%
2026-04-28	84.5500	84.6000	84.5500	84.6000	-15.060%	2	332	-16.667%
2026-04-23	83.1500	99.6000	83.1500	99.6000	+79.719%	7	333	-29.217%
2026-04-20	52.0500	55.4400	52.0500	55.4200	+9.743%	12	339	+27.210%
2026-04-17	50.5000	50.5000	50.5000	50.5000	+6.563%	1	340	+39.604%
2026-04-16	47.3900	47.3900	47.3900	47.3900	+18.594%	1	340	+48.766%
2026-04-15	39.9600	39.9600	39.9600	39.9600	-4.857%	1	341	+76.426%
2026-04-09	41.9000	42.0000	41.8500	42.0000	+38.935%	5	342	+67.857%
2026-04-07	30.2300	30.2300	30.2300	30.2300	-1.851%	33	340	+133.212%
2026-04-06	29.8200	30.8000	29.8200	30.8000	-0.645%	5	340	+128.896%
2026-04-01	31.0000	31.0000	31.0000	31.0000	+10.124%	10	343	+127.419%
2026-03-31	28.1500	28.1500	28.1500	28.1500	+17.635%	1	342	+150.444%
2026-03-30	24.2700	24.2700	23.9300	23.9300	-9.356%	2	341	+194.609%
2026-03-27	26.4000	26.4000	26.4000	26.4000	-9.589%	1	340	+167.045%
2026-03-26	29.2000	29.2000	29.2000	29.2000	-10.567%	1	339	+141.438%
2026-03-11	32.7300	32.7300	32.6500	32.6500	+5.119%	60	340	+115.926%
2026-03-10	31.0600	31.0600	31.0600	31.0600	+16.373%	11	340	+126.980%
2026-03-09	27.3600	27.3600	26.6900	26.6900	-6.613%	103	340	+164.144%
2026-03-06	29.9000	29.9000	28.5800	28.5800	-7.358%	100	367	+146.676%
2026-03-05	29.1500	30.8500	29.1500	30.8500	-20.387%	6	297	+128.525%
2026-03-02	38.7500	38.7500	38.7500	38.7500	-4.908%	1	295	+81.935%
2026-02-26	40.7500	40.7500	40.7500	40.7500	-12.177%	1	295	+73.006%
2026-02-24	46.4000	46.4000	46.4000	46.4000	-11.619%	1	295	+51.940%
2026-02-17	52.5000	52.5000	52.5000	52.5000	-3.172%	1	295	+34.286%
2026-02-11	54.2200	54.2200	54.2200	54.2200	+18.565%	1	295	+30.026%
2026-02-10	45.7300	45.7300	45.7300	45.7300	-8.173%	2	295	+54.166%
2026-02-04	49.8000	49.8000	49.8000	49.8000	-0.777%	1	295	+41.566%
2026-02-02	49.0000	50.1900	49.0000	50.1900	+16.830%	4	296	+40.466%
2026-01-30	42.2600	42.9600	42.2200	42.9600	-1.985%	61	297	+64.106%
2026-01-29	43.8900	43.8900	43.8300	43.8300	+6.746%	7	267	+60.849%
2026-01-28	40.0000	41.0600	38.5500	41.0600	+36.639%	11	273	+71.700%
2026-01-27	30.3500	30.5000	30.0500	30.0500	+4.850%	8	278	+134.609%
2026-01-26	28.6600	28.6600	28.6600	28.6600	+5.406%	10	280	+145.987%
2026-01-23	27.1900	27.1900	27.1900	27.1900	-12.290%	1	274	+159.287%
2026-01-22	31.0000	31.0000	31.0000	31.0000	+23.260%	1	274	+127.419%
2026-01-20	26.4000	26.9000	25.1500	25.1500	-5.094%	125	275	+180.318%
2026-01-16	26.5000	26.5000	26.2500	26.5000	+1.145%	14	273	+166.038%
2026-01-15	28.6500	28.6500	26.2000	26.2000	+0.730%	14	273	+169.084%
2026-01-14	26.0100	26.0100	26.0100	26.0100	+3.010%	2	270	+171.050%
2026-01-12	25.2500	25.2500	25.2500	25.2500	-3.810%	7	268	+179.208%
2026-01-09	26.2400	26.5000	26.2400	26.2500	+4.749%	9	264	+168.571%
2026-01-08	22.9000	25.0600	22.9000	25.0600	+2.705%	20	257	+181.325%
2026-01-07	25.8000	25.8000	24.4000	24.4000	-10.949%	4	252	+188.934%
2026-01-06	23.0500	27.4000	23.0500	27.4000	+38.035%	10	251	+157.299%
2026-01-05	20.2000	20.2000	19.4500	19.8500	+1.795%	20	244	+255.164%
2026-01-02	19.0000	19.5000	19.0000	19.5000	+10.169%	8	224	+261.538%
2025-12-31	18.6000	18.6000	17.7000	17.7000	-3.542%	3	215	+298.305%
2025-12-30	18.5000	18.5000	18.2000	18.3500	-1.872%	13	215	+284.196%
2025-12-24	18.7000	18.7000	18.7000	18.7000	-5.364%	1	213	+277.005%
2025-12-23	19.7600	19.7600	19.7600	19.7600	-3.844%	3	213	+256.781%
2025-12-22	20.5500	20.5500	20.5500	20.5500	-2.699%	7	206	+243.066%
2025-12-16	21.1200	21.1200	21.1200	21.1200	+3.580%	1	206	+233.807%
2025-12-15	20.4300	20.4300	20.3900	20.3900	-10.766%	7	206	+245.758%
2025-12-11	22.8500	22.8500	22.8500	22.8500	-2.434%	2	199	+208.534%
2025-12-08	24.2400	24.2400	23.4200	23.4200	-3.223%	2	201	+201.025%
2025-12-05	23.3200	25.2000	23.3200	24.2000	-3.586%	47	201	+191.322%
2025-12-04	25.1000	25.1000	25.1000	25.1000	+4.583%	8	200	+180.876%
2025-12-03	21.2000	24.0000	21.2000	24.0000	+21.273%	34	208	+193.750%
2025-12-02	18.1200	19.9000	18.1200	19.7900	+16.824%	14	209	+256.241%
2025-12-01	16.9900	16.9900	16.9400	16.9400	+5.545%	4	204	+316.175%
2025-11-26	14.6000	16.0700	14.6000	16.0500	+17.153%	12	200	+339.252%
2025-11-21	13.4000	13.7000	13.4000	13.7000	+14.167%	42	200	+414.599%
2025-11-20	11.9000	12.6800	11.9000	12.0000	-8.745%	36	240	+487.500%
2025-11-19	13.1500	13.1500	13.1500	13.1500	-2.012%	7	263	+436.122%
2025-11-18	13.4200	13.4200	13.4200	13.4200	-0.074%	2	263	+425.335%
2025-11-17	13.4300	13.4300	13.4300	13.4300	-14.730%	1	263	+424.944%
2025-11-13	15.7500	15.7500	15.7500	15.7500	+20.505%	5	264	+347.619%
2025-11-07	13.1700	13.1700	13.0700	13.0700	-9.862%	4	269	+439.403%
2025-11-06	14.6500	14.7000	14.5000	14.5000	-5.229%	11	271	+386.207%
2025-11-05	14.9000	15.3000	14.9000	15.3000	+9.286%	2	274	+360.784%
2025-11-04	14.0000	14.0000	14.0000	14.0000	0.000%	1	274	+403.571%
2025-11-03	14.0000	14.0000	14.0000	14.0000	0.000%	1	275	+403.571%
2025-10-31	13.8000	14.0000	13.8000	14.0000	+6.464%	2	275	+403.571%
2025-10-30	13.5300	13.5300	13.0800	13.1500	+0.382%	3	275	+436.122%
2025-10-29	14.4000	14.4000	13.1000	13.1000	-14.098%	6	274	+438.168%
2025-10-28	15.8000	15.8000	15.2500	15.2500	-4.269%	4	269	+362.295%
2025-10-27	14.6500	15.9300	14.6500	15.9300	-1.240%	2	266	+342.561%
2025-10-22	9.2500	16.1500	9.2500	16.1300	-20.931%	14	266	+337.074%
2025-10-17	20.4000	20.4000	20.4000	20.4000	-1.449%	1	264	+245.588%
2025-10-16	20.7000	20.7000	20.7000	20.7000	+7.925%	2	265	+240.580%
2025-10-13	20.1500	20.1500	19.1800	19.1800	-8.580%	2	263	+267.570%
2025-10-10	20.9800	20.9800	20.9800	20.9800	+1.845%	1	263	+236.034%
2025-10-07	22.3000	22.3000	20.6000	20.6000	-8.241%	4	261	+242.233%
2025-10-06	22.4500	22.4500	22.4500	22.4500	-1.965%	1	261	+214.031%
2025-09-30	23.0500	23.0500	22.9000	22.9000	-2.843%	14	260	+207.860%
2025-09-26	23.5700	23.5700	23.5700	23.5700	+5.129%	1	252	+199.109%
2025-09-25	22.4200	22.4200	22.4200	22.4200	-1.015%	1	251	+214.451%
2025-09-23	22.0000	22.6500	22.0000	22.6500	+6.588%	2	250	+211.258%
2025-09-22	21.2500	21.2500	21.2500	21.2500	0.000%	1	249	+231.765%
2025-09-19	21.0000	21.2500	21.0000	21.2500	-3.628%	8	248	+231.765%
2025-09-18	22.0500	22.0500	22.0500	22.0500	+10.804%	2	252	+219.728%
2025-09-16	19.9000	19.9000	19.9000	19.9000	+0.964%	1	252	+254.271%
2025-09-15	19.4700	20.0000	19.0700	19.7100	-12.980%	14	251	+257.686%
2025-09-12	23.0000	23.0000	22.6500	22.6500	-3.617%	2	256	+211.258%
2025-09-11	23.5000	23.5000	23.5000	23.5000	-0.339%	1	254	+200.000%
2025-09-10	23.4000	23.5800	23.0000	23.5800	-1.954%	43	253	+198.982%
2025-09-09	24.0500	24.0500	24.0500	24.0500	+1.050%	4	210	+193.139%
2025-09-08	25.8700	25.8700	23.8000	23.8000	-7.393%	40	206	+196.218%
2025-09-05	25.6500	25.7000	25.6500	25.7000	-1.908%	2	166	+174.319%
2025-09-04	23.1100	26.2000	23.1100	26.2000	-12.667%	11	165	+169.084%
2025-09-03	30.7500	30.7500	30.0000	30.0000	-9.639%	3	158	+135.000%
2025-09-02	33.2000	33.2000	33.2000	33.2000	-11.443%	1	156	+112.349%
2025-08-27	37.4900	37.4900	37.4900	37.4900	-0.951%	2	156	+88.050%
2025-08-25	38.0000	38.2400	37.8500	37.8500	-4.588%	3	156	+86.262%
2025-08-22	38.6000	39.6700	38.6000	39.6700	+21.687%	8	155	+77.716%
2025-08-20	32.6000	32.6000	32.6000	32.6000	+4.320%	1	158	+116.258%
2025-08-19	31.4000	32.0000	31.2500	31.2500	+0.806%	7	159	+125.600%
2025-08-18	31.0000	31.0000	31.0000	31.0000	+1.639%	1	164	+127.419%
2025-08-15	30.4600	30.5600	30.4600	30.5000	+5.829%	3	165	+131.148%
2025-08-12	26.4500	28.8200	26.4500	28.8200	+13.688%	3	166	+144.622%
2025-08-08	25.3500	25.3500	25.3500	25.3500	-1.744%	1	166	+178.107%
2025-08-07	27.3900	27.3900	25.8000	25.8000	+3.823%	3	167	+173.256%
2025-08-06	24.8500	24.8500	24.8500	24.8500	+6.882%	1	167	+183.702%
2025-08-04	23.2500	23.2500	23.2500	23.2500	+6.651%	1	168	+203.226%
2025-08-01	21.9200	21.9200	21.8000	21.8000	-19.259%	3	168	+223.394%
2025-07-30	28.2000	28.2000	26.7500	27.0000	-3.571%	6	165	+161.111%
2025-07-29	28.0700	28.5100	28.0000	28.0000	+2.564%	8	168	+151.786%
2025-07-28	26.5800	27.4000	26.5000	27.3000	+12.346%	34	168	+158.242%
2025-07-25	24.9000	24.9000	23.4000	24.3000	-6.538%	27	173	+190.123%
2025-07-24	25.2500	26.0000	24.5000	26.0000	-1.515%	52	148	+171.154%
2025-07-23	29.5000	29.6000	25.0000	26.4000	-40.674%	56	123	+167.045%
2025-07-22	44.4500	44.5000	44.4500	44.5000	-3.261%	2	88	+58.427%
2025-07-21	46.2000	46.2000	46.0000	46.0000	-5.834%	3	88	+53.261%
2025-07-14	48.8500	48.8500	48.8500	48.8500	-0.752%	1	88	+44.319%
2025-07-08	49.7600	49.7600	49.1800	49.2200	+4.280%	44	89	+43.234%
2025-07-02	47.2000	47.2000	47.2000	47.2000	+15.150%	6	59	+49.364%
2025-06-26	40.9900	40.9900	40.9900	40.9900	+3.877%	1	75	+71.993%
2025-06-25	39.4600	39.4600	39.4600	39.4600	+9.156%	4	76	+78.662%
2025-06-20	36.1500	36.1500	36.1500	36.1500	-1.740%	2	76	+95.021%
2025-06-09	36.6700	36.7900	36.6700	36.7900	+15.329%	2	76	+91.628%
2025-06-05	32.3700	32.5700	31.7700	31.9000	+5.003%	16	77	+121.003%
2025-05-15	31.2100	31.2600	30.3800	30.3800	-1.203%	3	73	+132.061%
2025-05-13	30.7500	30.7500	30.7500	30.7500	+2.159%	1	73	+129.268%
2025-05-12	30.0900	30.1000	30.0100	30.1000	+77.581%	8	72	+134.219%
2025-04-25	16.8500	16.9500	16.8500	16.9500	+66.176%	4	66	+315.929%
2025-04-21	10.2000	10.2000	10.2000	10.2000	-8.108%	2	66	+591.176%
2025-04-16	11.5500	11.5500	10.9200	11.1000	-13.753%	11	68	+535.135%
2025-04-15	12.8700	12.8700	12.8700	12.8700	-7.543%	1	72	+447.786%
2025-04-14	13.6000	13.9200	13.6000	13.9200	+2.428%	22	71	+406.466%
2025-04-11	13.5900	13.5900	13.5900	13.5900	-10.297%	2	67	+418.764%
2025-04-10	15.1500	15.1500	15.1500	15.1500	+4.483%	1	66	+365.347%
2025-04-07	14.9000	14.9000	14.5000	14.5000	+7.407%	3	66	+386.207%
2025-04-04	13.5000	13.5000	13.5000	13.5000	-26.230%	10	66	+422.222%
2025-04-03	18.3000	18.3000	18.3000	18.3000	-34.875%	1	71	+285.246%
2025-03-25	28.1000	28.1000	28.1000	28.1000	+17.820%	2	71	+150.890%
2025-03-12	24.8000	24.8000	23.8500	23.8500	-27.727%	6	71	+195.597%
2025-03-06	33.0000	33.0000	33.0000	33.0000	-19.375%	2	65	+113.636%
2025-02-21	40.9300	40.9300	40.9300	40.9300	+9.147%	2	65	+72.245%
2025-02-20	37.5000	37.5000	37.5000	37.5000	+11.276%	25	66	+88.000%
2025-02-19	33.1500	33.7000	32.8100	33.7000	+32.417%	8	68	+109.199%
2025-02-13	25.4500	25.4500	25.4500	25.4500	+1.394%	1	66	+177.014%
2025-02-10	25.1000	25.1000	25.1000	25.1000	-1.181%	5	66	+180.876%
2025-02-07	25.1600	25.4000	25.1600	25.4000	-1.550%	6	61	+177.559%
2025-02-05	25.8000	25.8000	25.8000	25.8000	-14.000%	1	61	+173.256%
2025-01-31	27.9000	30.3500	27.9000	30.0000	+10.906%	86	60	+135.000%
2025-01-30	26.8500	27.0500	26.8500	27.0500	+8.200%	4	75	+160.628%
2025-01-29	25.0000	25.0000	25.0000	25.0000	+1.874%	5	75	+182.000%
2025-01-28	26.4300	26.4300	24.5400	24.5400	-12.513%	40	70	+187.286%
2025-01-24	30.3300	30.9900	27.8500	28.0500	-8.183%	36	30	+151.337%
2025-01-16	30.4500	30.5500	30.4500	30.5500	-7.424%	10	14	+130.769%
2025-01-08	32.0000	33.0000	32.0000	33.0000	+10.000%	2	3	+113.636%
2025-01-02	30.0000	30.0000	30.0000	30.0000	-16.874%	2	3	+135.000%
2024-12-05	36.0900	36.0900	36.0900	36.0900	0.000%	1	1	+95.345%