Dark

TXN20270115C200
TXN Jan 15 2027 200.00 Call (TXN270115C00200000)
option OPRA

EOD

Sep 2, 2026

63.50+7.627%(+4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	63.5000	63.5000	63.5000	63.5000	+7.627%	1	178	0.000%
2026-09-01	59.0000	59.0000	59.0000	59.0000	-12.515%	2	177	+7.627%
2026-08-24	67.4400	67.4400	67.4400	67.4400	-22.035%	7	179	-5.842%
2026-08-12	90.0500	90.0500	86.5000	86.5000	+8.396%	5	186	-26.590%
2026-08-03	78.9500	79.8000	78.9500	79.8000	-8.956%	3	188	-20.426%
2026-07-31	87.6500	87.6500	87.6500	87.6500	-0.646%	2	190	-27.553%
2026-07-29	88.2200	88.2200	88.2200	88.2200	-4.265%	3	188	-28.021%
2026-07-28	92.1500	92.1500	92.1500	92.1500	+0.876%	1	191	-31.091%
2026-07-24	91.3500	91.3500	91.3500	91.3500	-13.878%	1	191	-30.487%
2026-07-22	106.0700	106.0700	106.0700	106.0700	-7.443%	1	191	-40.134%
2026-07-06	114.6000	114.6000	114.6000	114.6000	-5.718%	1	191	-44.590%
2026-06-25	121.5500	121.5500	121.5500	121.5500	-5.039%	1	190	-47.758%
2026-06-18	126.1100	128.0000	126.1100	128.0000	+5.654%	2	193	-50.391%
2026-06-15	121.1500	121.1500	121.1500	121.1500	+8.938%	1	193	-47.586%
2026-06-12	111.2100	111.2100	111.2100	111.2100	+19.324%	1	193	-42.901%
2026-06-09	93.2000	93.2000	93.2000	93.2000	-7.125%	1	193	-31.867%
2026-06-05	100.3500	100.3500	100.3500	100.3500	-10.402%	1	193	-36.721%
2026-05-20	112.0000	112.0000	112.0000	112.0000	-6.433%	1	194	-43.304%
2026-05-14	119.0000	119.7000	119.0000	119.7000	+26.000%	2	194	-46.951%
2026-05-06	95.0000	95.0000	95.0000	95.0000	+6.228%	1	193	-33.158%
2026-05-04	89.4300	89.4300	89.4300	89.4300	+0.325%	1	193	-28.995%
2026-05-01	88.9200	89.1400	88.9200	89.1400	+11.175%	4	191	-28.764%
2026-04-29	80.4600	80.4600	80.1800	80.1800	+3.927%	2	191	-20.803%
2026-04-28	77.6500	77.6500	76.6000	77.1500	-7.903%	22	191	-17.693%
2026-04-24	83.7700	83.7700	83.7700	83.7700	-4.492%	3	172	-24.197%
2026-04-23	70.9300	89.7800	69.3000	87.7100	+70.576%	12	174	-27.602%
2026-04-22	50.7900	51.4200	50.1500	51.4200	+4.300%	55	180	+23.493%
2026-04-21	49.0300	49.3000	47.7900	49.3000	+8.304%	4	165	+28.803%
2026-04-17	45.5200	45.5200	45.5200	45.5200	+26.444%	1	165	+39.499%
2026-04-09	34.7000	36.0000	34.7000	36.0000	+38.996%	7	166	+76.389%
2026-04-07	24.5500	25.9000	24.5500	25.9000	+3.187%	8	168	+145.174%
2026-04-06	24.7000	25.4500	24.6100	25.1000	+12.054%	47	167	+152.988%
2026-04-02	22.4500	22.4500	22.4000	22.4000	+4.041%	4	159	+183.482%
2026-03-31	21.2000	21.5300	21.2000	21.5300	-3.236%	2	159	+194.937%
2026-03-27	22.2500	22.2500	22.2500	22.2500	-12.125%	1	159	+185.393%
2026-03-25	25.3500	25.3500	25.3200	25.3200	+17.767%	2	159	+150.790%
2026-03-23	21.5000	21.5000	21.5000	21.5000	+4.725%	1	158	+195.349%
2026-03-19	20.5300	20.5300	20.5300	20.5300	-8.348%	1	158	+209.303%
2026-03-18	23.0000	23.0000	22.4000	22.4000	-8.571%	7	158	+183.482%
2026-03-16	24.5000	24.5000	24.5000	24.5000	+1.829%	1	164	+159.184%
2026-03-12	24.0600	24.0600	24.0600	24.0600	-10.022%	1	164	+163.924%
2026-03-11	26.7400	26.7400	26.7400	26.7400	+0.716%	5	163	+137.472%
2026-03-10	26.0000	26.5500	25.9000	26.5500	+11.555%	25	163	+139.171%
2026-03-06	23.3600	24.5000	22.0000	23.8000	-31.805%	22	184	+166.807%
2026-02-26	34.9000	34.9000	34.9000	34.9000	-3.458%	1	176	+81.948%
2026-02-24	36.8500	36.8500	36.1500	36.1500	-20.567%	3	175	+75.657%
2026-02-17	45.5100	45.5100	45.5100	45.5100	-5.483%	1	176	+39.530%
2026-02-11	48.1500	48.1500	48.1500	48.1500	+14.561%	1	176	+31.880%
2026-02-09	42.0300	42.0300	42.0300	42.0300	-0.166%	1	176	+51.083%
2026-02-04	43.7500	43.7500	42.1000	42.1000	-4.209%	2	177	+50.831%
2026-02-03	44.9000	46.6000	43.9500	43.9500	+0.205%	7	177	+44.482%
2026-02-02	39.0000	43.8600	39.0000	43.8600	+19.023%	4	181	+44.779%
2026-01-30	36.8500	36.8500	36.8500	36.8500	+1.543%	1	179	+72.320%
2026-01-28	28.5000	37.2000	28.5000	36.2900	+42.314%	26	179	+74.979%
2026-01-27	25.3500	25.6000	25.3500	25.5000	+5.721%	10	187	+149.020%
2026-01-26	23.0000	24.1200	23.0000	24.1200	+0.500%	10	187	+163.267%
2026-01-22	24.0000	24.0000	24.0000	24.0000	-1.881%	1	181	+164.583%
2026-01-21	24.9000	24.9000	23.3200	24.4600	+17.314%	15	180	+159.608%
2026-01-20	22.6000	22.6000	20.7000	20.8500	-6.376%	35	178	+204.556%
2026-01-16	22.2700	22.2700	22.2700	22.2700	-7.324%	2	160	+185.137%
2026-01-15	24.0300	24.0300	24.0300	24.0300	+4.478%	5	160	+164.253%
2026-01-14	22.0000	23.0000	22.0000	23.0000	+8.286%	6	155	+176.087%
2026-01-09	21.2400	21.2400	21.2400	21.2400	+2.066%	1	154	+198.964%
2026-01-08	20.6200	20.8100	20.5000	20.8100	+2.010%	25	155	+205.142%
2026-01-07	20.2100	20.4000	20.2100	20.4000	-10.448%	8	133	+211.275%
2026-01-06	19.7000	24.9000	19.7000	22.7800	+27.263%	11	126	+178.753%
2026-01-05	17.9000	17.9000	17.9000	17.9000	+22.603%	1	123	+254.749%
2025-12-31	14.7500	14.7500	14.6000	14.6000	-3.311%	3	123	+334.932%
2025-12-30	14.9000	15.1000	14.9000	15.1000	+0.533%	3	123	+320.530%
2025-12-29	15.0400	15.0400	15.0200	15.0200	-7.853%	4	122	+322.770%
2025-12-23	16.2900	16.3000	16.2900	16.3000	-3.550%	3	122	+289.571%
2025-12-18	16.9000	16.9000	16.9000	16.9000	-15.500%	1	120	+275.740%
2025-12-12	20.0000	20.0000	20.0000	20.0000	+6.157%	25	120	+217.500%
2025-12-11	19.0000	19.4000	18.8400	18.8400	-4.171%	4	145	+237.049%
2025-12-09	19.6600	19.6600	19.6600	19.6600	+2.396%	1	148	+222.991%
2025-12-08	20.5000	20.5000	18.7000	19.2000	-9.519%	40	148	+230.729%
2025-12-05	21.1700	21.2200	21.1700	21.2200	+2.760%	2	146	+199.246%
2025-12-03	18.7900	20.6500	18.7900	20.6500	+24.024%	18	145	+207.506%
2025-12-02	16.3000	16.6500	16.3000	16.6500	+19.355%	5	158	+281.381%
2025-12-01	14.3500	14.3500	13.9500	13.9500	+9.240%	2	154	+355.197%
2025-11-26	12.7700	12.7700	12.7700	12.7700	+14.018%	10	155	+397.259%
2025-11-25	11.8000	11.8000	11.2000	11.2000	+1.818%	4	155	+466.964%
2025-11-21	9.9000	11.0000	9.9000	11.0000	+10.000%	7	154	+477.273%
2025-11-18	9.4000	10.2800	9.4000	10.0000	-2.913%	25	159	+535.000%
2025-11-17	10.4000	10.4000	10.3000	10.3000	-13.080%	6	184	+516.505%
2025-11-14	11.5900	11.8500	11.5900	11.8500	-1.250%	6	182	+435.865%
2025-11-11	12.0000	12.0000	12.0000	12.0000	+1.695%	6	176	+429.167%
2025-11-06	11.8000	11.8000	11.8000	11.8000	+2.342%	1	176	+438.136%
2025-11-04	10.1000	11.5300	10.1000	11.5300	+9.186%	15	176	+450.737%
2025-10-31	10.5600	10.5600	10.5600	10.5600	-7.368%	1	177	+501.326%
2025-10-29	11.7700	11.7700	11.3000	11.4000	-10.938%	13	176	+457.018%
2025-10-28	12.8000	12.8000	12.8000	12.8000	-1.158%	5	164	+396.094%
2025-10-27	12.9000	13.0000	12.7500	12.9500	-7.500%	7	157	+390.347%
2025-10-23	14.0000	14.0700	14.0000	14.0000	+7.692%	15	157	+353.571%
2025-10-22	11.4000	13.5000	11.4000	13.0000	-29.348%	56	166	+388.462%
2025-10-21	18.6000	18.7000	18.4000	18.4000	-0.541%	24	148	+245.109%
2025-10-20	15.6500	18.5300	15.6500	18.5000	+4.225%	13	128	+243.243%
2025-10-16	17.7500	17.7500	17.7500	17.7500	+10.938%	5	124	+257.746%
2025-10-13	15.8000	16.0000	15.8000	16.0000	-0.806%	12	119	+296.875%
2025-10-10	19.0000	19.0000	15.8000	16.1300	-10.637%	16	112	+293.676%
2025-10-09	18.2000	18.2000	18.0500	18.0500	-2.432%	3	117	+251.801%
2025-10-08	17.7300	18.5000	17.7300	18.5000	+7.558%	5	116	+243.243%
2025-10-07	18.8800	18.8800	17.2000	17.2000	-7.027%	10	106	+269.186%
2025-10-06	18.5000	18.5000	18.5000	18.5000	-3.646%	1	106	+243.243%
2025-09-30	19.2000	19.2000	19.2000	19.2000	-4.239%	10	106	+230.729%
2025-09-29	20.0500	20.0500	20.0500	20.0500	+8.086%	1	102	+216.708%
2025-09-25	18.5500	18.5500	18.5500	18.5500	-0.269%	19	102	+242.318%
2025-09-23	18.8000	18.8000	18.6000	18.6000	+5.382%	2	88	+241.398%
2025-09-22	17.5200	18.0500	17.5200	17.6500	+0.857%	12	89	+259.773%
2025-09-19	17.1500	17.5000	17.1500	17.5000	-5.914%	6	86	+262.857%
2025-09-18	19.0000	19.0000	18.6000	18.6000	+11.311%	3	81	+241.398%
2025-09-17	16.7200	16.7200	16.7100	16.7100	-0.536%	27	80	+280.012%
2025-09-16	16.8000	16.8000	16.8000	16.8000	+2.128%	3	90	+277.976%
2025-09-15	16.3500	16.7000	15.9100	16.4500	-16.624%	37	90	+286.018%
2025-09-11	18.9000	19.7300	18.9000	19.7300	+2.921%	2	106	+221.845%
2025-09-10	19.5100	19.5100	19.1700	19.1700	-1.944%	2	105	+231.247%
2025-09-09	19.9000	20.0500	19.5500	19.5500	-4.634%	3	104	+224.808%
2025-09-08	20.5000	20.5000	20.5000	20.5000	-1.820%	1	104	+209.756%
2025-09-05	20.7700	20.8800	20.7700	20.8800	-3.333%	2	103	+204.119%
2025-09-04	19.0000	21.7500	19.0000	21.6000	-14.961%	11	103	+193.981%
2025-09-03	25.4000	25.4000	25.4000	25.4000	-21.240%	1	95	+150.000%
2025-08-27	32.2500	32.2500	32.2500	32.2500	-0.340%	1	95	+96.899%
2025-08-25	32.3600	32.3600	32.3600	32.3600	-4.062%	1	96	+96.230%
2025-08-22	32.0000	34.0200	32.0000	33.7300	+16.511%	14	96	+88.260%
2025-08-21	30.0300	30.0300	28.9500	28.9500	+1.472%	8	104	+119.344%
2025-08-20	27.3700	28.5300	27.3700	28.5300	+13.665%	2	109	+122.573%
2025-08-19	25.1000	25.1000	25.1000	25.1000	-2.524%	1	109	+152.988%
2025-08-15	25.7500	25.7500	25.7500	25.7500	+6.405%	5	110	+146.602%
2025-08-14	22.9000	24.2000	22.9000	24.2000	-0.820%	6	105	+162.397%
2025-08-13	24.3000	24.4500	24.2500	24.4000	+1.455%	4	105	+160.246%
2025-08-12	25.0500	25.0500	24.0500	24.0500	+14.524%	4	105	+164.033%
2025-08-08	21.0000	21.0000	21.0000	21.0000	-10.064%	20	102	+202.381%
2025-08-07	23.3500	23.3500	23.3500	23.3500	+11.190%	1	122	+171.949%
2025-08-05	21.0000	21.0000	21.0000	21.0000	+16.537%	1	123	+202.381%
2025-08-01	19.0100	19.0100	18.0200	18.0200	-6.632%	3	123	+252.386%
2025-07-31	20.5000	20.5000	19.3000	19.3000	-16.631%	5	124	+229.016%
2025-07-30	23.1500	23.1500	23.1500	23.1500	-1.489%	1	119	+174.298%
2025-07-29	23.1300	23.5000	23.1300	23.5000	+3.570%	11	118	+170.213%
2025-07-28	22.6900	22.6900	22.6900	22.6900	+13.450%	1	119	+179.859%
2025-07-25	20.0000	20.0000	19.8000	20.0000	-4.762%	6	118	+217.500%
2025-07-24	21.9000	21.9000	21.0000	21.0000	+0.962%	8	117	+202.381%
2025-07-23	25.8500	25.8500	20.8000	20.8000	-48.705%	59	113	+205.288%
2025-07-21	40.3400	40.5500	40.3400	40.5500	-2.828%	3	83	+56.597%
2025-07-17	41.7300	41.7300	41.7300	41.7300	-5.051%	2	82	+52.169%
2025-07-14	42.9500	43.9500	42.9500	43.9500	-1.236%	2	80	+44.482%
2025-07-11	43.9300	44.5000	43.9300	44.5000	-0.179%	10	81	+42.697%
2025-07-10	44.5800	44.5800	44.5800	44.5800	+4.281%	1	81	+42.441%
2025-07-08	42.7500	42.7500	42.7500	42.7500	+19.413%	3	80	+48.538%
2025-06-30	35.8000	35.8000	35.8000	35.8000	-0.417%	1	80	+77.374%
2025-06-27	35.9500	35.9500	35.9500	35.9500	-0.691%	5	80	+76.634%
2025-06-26	36.2000	36.2000	36.2000	36.2000	+3.606%	1	84	+75.414%
2025-06-24	34.7000	34.9400	34.7000	34.9400	+5.623%	3	85	+81.740%
2025-06-23	33.0800	33.0800	33.0800	33.0800	+3.375%	2	87	+91.959%
2025-06-18	32.0000	32.0000	32.0000	32.0000	+0.819%	1	86	+98.438%
2025-06-17	31.7400	31.7400	31.7400	31.7400	-6.647%	12	86	+100.063%
2025-06-11	34.0000	34.0000	34.0000	34.0000	+7.731%	63	74	+86.765%
2025-06-09	31.5600	31.5600	31.5600	31.5600	+16.415%	2	107	+101.204%
2025-06-05	27.1100	27.1100	27.1100	27.1100	+25.800%	3	107	+134.231%
2025-05-30	21.5500	21.5500	21.5500	21.5500	-8.063%	14	110	+194.664%
2025-05-29	23.1600	23.4400	23.1600	23.4400	-8.971%	2	107	+170.904%
2025-05-21	25.9500	26.7200	25.7500	25.7500	+0.156%	3	107	+146.602%
2025-05-12	25.9000	25.9000	25.7100	25.7100	+41.264%	8	106	+146.986%
2025-05-09	17.6500	18.2000	17.6500	18.2000	+15.190%	14	112	+248.901%
2025-05-08	15.4700	15.8000	15.4700	15.8000	+29.721%	2	112	+301.899%
2025-04-30	12.1800	12.1800	12.1800	12.1800	-12.688%	1	113	+421.346%
2025-04-25	13.9500	13.9500	13.9500	13.9500	+2.273%	2	113	+355.197%
2025-04-24	13.6600	13.6600	13.6400	13.6400	+24.566%	10	113	+365.543%
2025-04-23	10.9500	10.9500	10.9500	10.9500	+25.862%	2	113	+479.909%
2025-04-22	8.7000	8.7000	8.7000	8.7000	-11.224%	3	111	+629.885%
2025-04-17	9.8000	9.8000	9.8000	9.8000	0.000%	6	113	+547.959%
2025-04-16	9.8500	9.8500	9.8000	9.8000	+4.255%	14	113	+547.959%
2025-04-11	9.4000	9.4000	9.4000	9.4000	-24.437%	2	123	+575.532%
2025-04-10	12.4400	12.4400	12.4400	12.4400	-16.622%	2	122	+410.450%
2025-04-09	10.0000	14.9200	10.0000	14.9200	+42.775%	3	120	+325.603%
2025-04-08	12.8600	12.8600	10.4500	10.4500	-9.288%	2	119	+507.656%
2025-04-07	11.5000	11.5200	11.5000	11.5200	-16.522%	2	119	+451.215%
2025-04-04	13.8000	13.8000	13.8000	13.8000	-9.508%	40	118	+360.145%
2025-04-03	17.3700	17.3700	15.2500	15.2500	-22.707%	15	118	+316.393%
2025-04-02	19.5900	19.7300	19.5900	19.7300	+0.663%	2	126	+221.845%
2025-03-28	19.6000	19.6000	19.6000	19.6000	-9.677%	2	126	+223.980%
2025-03-17	21.6000	21.7000	21.6000	21.7000	+1.830%	8	125	+192.627%
2025-03-11	21.5000	21.5000	21.3100	21.3100	-19.280%	11	125	+197.982%
2025-03-06	26.4000	26.4000	26.4000	26.4000	-11.261%	1	124	+140.530%
2025-03-05	27.4500	29.7500	27.4500	29.7500	-16.197%	16	124	+113.445%
2025-02-24	35.5000	35.5000	35.5000	35.5000	0.000%	2	109	+78.873%
2025-02-21	35.5000	35.5000	35.5000	35.5000	+4.412%	2	107	+78.873%
2025-02-20	34.0000	34.0000	34.0000	34.0000	+10.390%	2	108	+86.765%
2025-02-19	27.4000	30.8000	27.4000	30.8000	+45.833%	8	110	+106.169%
2025-02-11	21.1200	21.1200	21.1200	21.1200	-6.960%	10	113	+200.663%
2025-02-04	22.7000	22.7000	22.7000	22.7000	-8.283%	10	114	+179.736%
2025-01-31	25.6700	25.6700	24.7500	24.7500	+17.243%	10	114	+156.566%
2025-01-28	22.0000	22.0000	21.1100	21.1100	-12.042%	3	114	+200.805%
2025-01-27	23.1000	24.0000	23.1000	24.0000	+0.883%	5	111	+164.583%
2025-01-24	26.0500	26.8500	23.7900	23.7900	-28.879%	70	107	+166.919%
2025-01-23	30.5400	33.4500	30.5400	33.4500	+4.531%	36	118	+89.836%
2025-01-22	32.0000	32.0000	32.0000	32.0000	+22.091%	66	84	+98.438%
2025-01-16	26.0900	26.2100	26.0800	26.2100	-3.462%	10	31	+142.274%
2024-12-20	27.1500	27.1500	27.1500	27.1500	-1.595%	4	31	+133.886%
2024-12-17	27.5900	27.5900	27.5900	27.5900	-3.396%	1	31	+130.156%
2024-12-16	28.5600	28.5600	28.5600	28.5600	-4.577%	1	30	+122.339%
2024-12-11	29.9300	29.9300	29.9300	29.9300	-0.730%	2	30	+112.162%
2024-12-06	30.1500	30.1500	30.1500	30.1500	-9.649%	2	30	+110.614%
2024-12-04	33.3700	33.3700	33.3700	33.3700	-4.684%	2	30	+90.291%
2024-11-22	35.0100	35.0100	35.0100	35.0100	+2.971%	2	30	+81.377%
2024-11-21	34.0000	34.0000	34.0000	34.0000	-13.265%	1	31	+86.765%
2024-11-14	38.7000	39.2000	38.7000	39.2000	-16.949%	2	31	+61.990%
2024-11-11	47.2000	47.2000	47.2000	47.2000	+25.299%	20	31	+34.534%
2024-11-05	37.6700	37.6700	37.6700	37.6700	+4.639%	1	11	+68.569%
2024-10-23	36.0000	36.0000	36.0000	36.0000	+12.500%	1	10	+76.389%
2024-10-22	31.6200	32.0500	31.4700	32.0000	-19.497%	10	10	+98.438%
2024-10-14	39.7500	39.7500	39.7500	39.7500	+3.113%	1	3	+59.748%
2024-10-11	38.5500	38.5500	38.5500	38.5500	+0.130%	2	2	+64.721%
2024-09-30	38.5000	38.5000	38.5000	38.5000	+3.495%	1	1	+64.935%
2024-09-20	37.2000	37.2000	37.2000	37.2000	0.000%	2	1	+70.699%