Dark

TXN20270115C220
TXN Jan 15 2027 220.00 Call (TXN270115C00220000)
option OPRA

EOD

Jul 17, 2026

85.52-12.868%(-12.63)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	85.5200	85.5200	85.5200	85.5200	-12.868%	20	896	0.000%
2026-07-13	98.1500	98.1500	98.1500	98.1500	-5.625%	1	915	-12.868%
2026-07-10	104.0000	104.0000	104.0000	104.0000	+12.335%	1	915	-17.769%
2026-07-07	85.4000	92.5800	85.4000	92.5800	-6.343%	21	915	-7.626%
2026-07-06	98.8500	98.8500	98.8500	98.8500	-1.259%	4	935	-13.485%
2026-06-23	100.0000	100.1100	100.0000	100.1100	-19.597%	26	931	-14.574%
2026-06-22	124.5100	124.5100	124.5100	124.5100	+14.618%	50	932	-31.315%
2026-06-18	108.6300	108.6300	108.6300	108.6300	+3.457%	1	931	-21.274%
2026-06-15	105.0000	105.0000	105.0000	105.0000	+26.430%	1	931	-18.552%
2026-06-10	83.0500	83.0500	83.0500	83.0500	+8.307%	3	931	+2.974%
2026-06-09	76.6800	76.6800	76.6800	76.6800	-11.588%	1	931	+11.528%
2026-06-05	86.7200	86.7300	86.7200	86.7300	-26.438%	29	932	-1.395%
2026-05-26	117.0000	117.9000	117.0000	117.9000	+28.110%	28	953	-27.464%
2026-05-21	92.0300	92.0300	92.0300	92.0300	-4.035%	4	958	-7.074%
2026-05-20	95.9000	95.9000	95.9000	95.9000	-0.940%	1	958	-10.824%
2026-05-19	95.2400	96.8100	95.2400	96.8100	+0.749%	7	963	-11.662%
2026-05-18	96.0900	96.0900	96.0900	96.0900	-5.237%	2	963	-11.000%
2026-05-15	97.1700	101.4000	96.9100	101.4000	-1.792%	8	963	-15.661%
2026-05-14	102.5000	103.9500	102.5000	103.2500	+20.058%	50	979	-17.172%
2026-05-12	83.6700	86.0000	82.7000	86.0000	+2.089%	30	1,047	-0.558%
2026-05-08	85.2000	85.2000	84.2400	84.2400	+12.215%	51	1,047	+1.519%
2026-05-05	72.2700	75.0700	72.2700	75.0700	-0.173%	2	1,047	+13.920%
2026-05-04	74.9400	75.2000	74.9400	75.2000	-0.066%	9	1,047	+13.723%
2026-05-01	71.6700	75.2500	71.6700	75.2500	+2.297%	16	1,039	+13.648%
2026-04-30	68.8100	74.5000	68.8100	73.5600	+12.822%	18	1,039	+16.259%
2026-04-29	65.0500	65.2000	64.9000	65.2000	-1.212%	11	1,048	+31.166%
2026-04-27	70.6500	70.6500	66.0000	66.0000	-8.295%	6	1,048	+29.576%
2026-04-23	69.4300	74.0100	68.5500	71.9700	+87.373%	58	1,051	+18.827%
2026-04-22	38.4100	38.4100	38.4100	38.4100	+3.951%	2	1,055	+122.650%
2026-04-21	36.7500	36.9500	36.7500	36.9500	+2.411%	10	1,053	+131.448%
2026-04-20	35.2400	36.0800	35.2400	36.0800	+20.669%	14	1,053	+137.029%
2026-04-16	27.5000	29.9000	27.2200	29.9000	+19.600%	13	1,067	+186.020%
2026-04-15	25.0000	25.0000	23.5500	25.0000	-0.398%	13	1,067	+242.080%
2026-04-14	25.1000	25.1000	25.1000	25.1000	+1.414%	1	1,075	+240.717%
2026-04-13	24.7500	24.7500	24.7500	24.7500	-0.442%	1	1,074	+245.535%
2026-04-10	25.6500	25.6500	24.6000	24.8600	-3.080%	3	1,074	+244.006%
2026-04-09	23.7700	25.7000	23.7700	25.6500	+15.437%	25	1,074	+233.411%
2026-04-08	20.8300	22.2200	20.8300	22.2200	+27.701%	9	1,073	+284.878%
2026-04-07	16.4500	17.4500	16.4500	17.4000	+7.209%	5	1,069	+391.494%
2026-04-06	16.4500	16.4500	16.2300	16.2300	+9.662%	5	1,069	+426.925%
2026-04-02	14.9000	15.0500	14.7800	14.8000	+1.370%	8	1,065	+477.838%
2026-03-31	14.6000	14.6000	14.6000	14.6000	-3.311%	1	1,065	+485.753%
2026-03-30	15.1000	15.1000	15.1000	15.1000	-11.176%	10	1,065	+466.358%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+17.241%	1	1,055	+403.059%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+5.608%	1	1,055	+489.793%
2026-03-23	14.3000	14.3000	13.7300	13.7300	+2.769%	2	1,055	+522.870%
2026-03-20	13.3600	13.3600	13.3600	13.3600	-10.336%	1	1,053	+540.120%
2026-03-18	15.7200	15.7200	14.9000	14.9000	-4.180%	2	1,054	+473.960%
2026-03-13	15.4100	15.7000	15.4100	15.5500	-0.955%	120	1,053	+449.968%
2026-03-12	16.5000	16.5000	15.7000	15.7000	-15.455%	3	1,053	+444.713%
2026-03-11	18.9500	18.9500	18.3200	18.5700	+11.666%	6	1,052	+360.528%
2026-03-09	14.3500	16.6300	14.3500	16.6300	+1.279%	17	1,048	+414.251%
2026-03-06	16.3400	16.4200	16.3300	16.4200	-3.977%	16	1,031	+420.828%
2026-03-05	19.7000	19.7000	17.1000	17.1000	-21.016%	2	1,016	+400.117%
2026-03-03	21.6500	21.6500	21.6500	21.6500	-11.270%	9	1,014	+295.012%
2026-03-02	24.4500	24.7500	24.4000	24.4000	0.000%	32	1,014	+250.492%
2026-02-27	23.8300	24.4000	23.8300	24.4000	-5.426%	2	1,014	+250.492%
2026-02-25	25.8000	25.8000	25.8000	25.8000	-4.621%	1	1,015	+231.473%
2026-02-24	27.0500	27.0500	27.0500	27.0500	-14.480%	1	1,015	+216.155%
2026-02-23	31.8500	31.8500	31.4300	31.6300	+6.498%	4	1,015	+170.376%
2026-02-20	30.1000	30.7500	29.3500	29.7000	+2.414%	18	1,015	+187.946%
2026-02-19	30.3300	30.3300	29.0000	29.0000	-15.328%	2	1,013	+194.897%
2026-02-13	34.2700	34.2700	34.2500	34.2500	-4.330%	7	1,012	+149.693%
2026-02-11	35.0000	36.0000	35.0000	35.8000	+14.377%	3	1,012	+138.883%
2026-02-09	31.3000	31.3000	31.3000	31.3000	-4.544%	1	1,011	+173.227%
2026-02-06	33.0000	33.3900	32.7900	32.7900	+2.309%	16	1,010	+160.811%
2026-02-05	33.1800	33.5000	32.0500	32.0500	-3.260%	3	1,006	+166.833%
2026-02-02	33.0500	33.1300	33.0500	33.1300	+20.473%	3	1,006	+158.135%
2026-01-30	27.1600	28.1500	27.0100	27.5000	-5.628%	21	1,008	+210.982%
2026-01-29	29.1400	29.1400	29.1400	29.1400	+8.731%	2	1,001	+193.480%
2026-01-28	22.7000	27.4000	22.7000	26.8000	+49.721%	119	1,003	+219.104%
2026-01-27	17.8500	18.0500	17.6600	17.9000	+21.356%	19	891	+377.765%
2026-01-23	14.7500	14.7500	14.7500	14.7500	-12.722%	1	879	+479.797%
2026-01-22	16.5000	16.9000	16.5000	16.9000	-0.588%	4	879	+406.036%
2026-01-21	16.0000	17.0000	16.0000	17.0000	+20.996%	11	880	+403.059%
2026-01-20	14.7400	15.3300	14.0500	14.0500	-9.355%	111	872	+508.683%
2026-01-16	15.5000	15.5000	15.5000	15.5000	-7.848%	1	766	+451.742%
2026-01-15	16.8200	16.8200	16.8200	16.8200	+6.726%	1	766	+408.442%
2026-01-14	14.7000	15.7700	14.7000	15.7600	-3.015%	44	766	+442.640%
2026-01-06	15.6100	16.4000	15.6100	16.2500	+52.011%	3	722	+426.277%
2026-01-02	10.6000	10.6900	10.6000	10.6900	+7.980%	26	721	+700.000%
2025-12-31	9.9000	9.9000	9.9000	9.9000	+0.202%	3	721	+763.838%
2025-12-30	9.8800	9.8800	9.8800	9.8800	-3.421%	2	721	+765.587%
2025-12-29	10.2300	10.2300	10.2300	10.2300	-3.944%	1	723	+735.973%
2025-12-26	10.6500	10.6500	10.6500	10.6500	-14.113%	1	724	+703.005%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+8.772%	1	723	+589.677%
2025-12-19	11.4000	11.4000	11.4000	11.4000	+1.695%	1	723	+650.175%
2025-12-18	11.2100	11.2100	11.2100	11.2100	-18.473%	1	723	+662.890%
2025-12-10	13.5000	13.7500	13.5000	13.7500	+1.103%	7	723	+521.964%
2025-12-09	13.6000	13.6000	13.6000	13.6000	-10.349%	1	718	+528.824%
2025-12-05	15.1700	15.1700	15.1700	15.1700	+9.531%	2	718	+463.744%
2025-12-04	13.8500	13.8500	13.8500	13.8500	+4.528%	1	719	+517.473%
2025-12-03	13.2500	13.2500	13.2500	13.2500	+23.141%	1	719	+545.434%
2025-12-02	10.7600	10.7600	10.7600	10.7600	+12.552%	15	719	+694.796%
2025-12-01	9.6500	9.8000	9.5000	9.5600	-0.933%	6	719	+794.561%
2025-11-28	9.6000	9.7500	9.6000	9.6500	+6.630%	16	717	+786.218%
2025-11-26	8.4200	9.1000	8.3800	9.0500	+11.728%	211	555	+844.972%
2025-11-21	7.4300	8.1000	7.1600	8.1000	+3.846%	24	555	+955.802%
2025-11-20	7.8000	7.8000	7.8000	7.8000	+5.405%	3	553	+996.410%
2025-11-18	6.8000	7.4000	6.8000	7.4000	-11.589%	46	556	+1,055.676%
2025-11-13	8.3700	8.3700	8.3700	8.3700	-1.297%	38	511	+921.744%
2025-11-12	8.4800	8.4800	8.4800	8.4800	+9.702%	38	511	+908.491%
2025-11-10	8.2000	8.2000	7.7300	7.7300	-0.129%	11	511	+1,006.339%
2025-11-07	7.6500	7.7400	7.6500	7.7400	+1.708%	2	505	+1,004.910%
2025-11-04	7.6100	7.6100	7.6100	7.6100	+2.838%	1	505	+1,023.784%
2025-10-31	5.8100	7.4000	5.8000	7.4000	+4.225%	4	506	+1,055.676%
2025-10-29	7.8000	7.8000	7.1000	7.1000	-14.970%	6	508	+1,104.507%
2025-10-28	8.6900	8.6900	8.2000	8.3500	-1.765%	5	508	+924.192%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+2.410%	2	505	+906.118%
2025-10-24	9.3000	9.3000	8.3000	8.3000	-5.143%	25	505	+930.361%
2025-10-22	7.5900	8.7500	7.4500	8.7500	-28.043%	80	500	+877.371%
2025-10-21	12.3000	12.3000	12.1000	12.1600	-2.329%	6	502	+603.289%
2025-10-20	12.2500	12.4500	12.1500	12.4500	+9.692%	4	502	+586.908%
2025-10-17	11.2200	12.0600	11.2000	11.3500	0.000%	19	502	+653.480%
2025-10-16	11.1000	11.3500	11.0500	11.3500	+1.339%	10	506	+653.480%
2025-10-15	10.3500	11.2000	10.3500	11.2000	-1.754%	8	509	+663.571%
2025-10-14	10.8500	11.4000	10.8500	11.4000	+6.542%	3	503	+650.175%
2025-10-13	10.7000	10.7000	10.7000	10.7000	-2.727%	1	501	+699.252%
2025-10-10	11.0000	11.0000	11.0000	11.0000	-8.333%	1	501	+677.455%
2025-10-09	12.0000	12.0000	12.0000	12.0000	+4.803%	1	501	+612.667%
2025-10-07	12.2000	12.4300	11.2400	11.4500	-8.765%	10	499	+646.900%
2025-10-06	12.6500	12.6500	12.5500	12.5500	-1.181%	2	499	+581.434%
2025-10-02	12.5000	12.7000	12.5000	12.7000	-0.781%	2	497	+573.386%
2025-10-01	12.8000	12.8000	12.8000	12.8000	-5.535%	6	497	+568.125%
2025-09-29	13.5500	13.5500	13.5500	13.5500	+6.693%	1	491	+531.144%
2025-09-24	12.7000	12.7000	12.7000	12.7000	+6.633%	1	491	+573.386%
2025-09-19	12.3500	12.3500	11.6200	11.9100	-1.975%	8	491	+618.052%
2025-09-18	11.8000	12.4900	11.8000	12.1500	-0.410%	13	485	+603.868%
2025-09-17	12.2000	12.2000	12.2000	12.2000	+14.019%	9	495	+600.984%
2025-09-16	11.4000	11.4500	10.7000	10.7000	-0.465%	18	495	+699.252%
2025-09-15	10.9000	10.9000	10.7500	10.7500	-14.343%	15	488	+695.535%
2025-09-12	12.3500	12.5500	12.3500	12.5500	-3.462%	2	491	+581.434%
2025-09-11	12.7000	13.0000	12.7000	13.0000	+0.775%	4	491	+557.846%
2025-09-10	12.7500	13.0000	12.5500	12.9000	-1.901%	12	489	+562.946%
2025-09-08	13.0500	13.1500	13.0500	13.1500	-3.663%	2	489	+550.342%
2025-09-04	13.4500	13.6500	13.4500	13.6500	-35.000%	2	489	+526.520%
2025-08-29	21.0000	21.0000	21.0000	21.0000	-7.080%	1	489	+307.238%
2025-08-28	23.4000	23.7000	22.6000	22.6000	-2.460%	3	489	+278.407%
2025-08-27	23.1700	23.1700	23.1700	23.1700	-1.194%	1	489	+269.098%
2025-08-26	23.8500	23.8500	23.4500	23.4500	-0.340%	9	488	+264.691%
2025-08-25	23.3200	23.5300	23.3200	23.5300	+11.781%	2	488	+263.451%
2025-08-21	20.9600	21.0500	20.9600	21.0500	+17.795%	2	487	+306.271%
2025-08-15	17.8700	17.8700	17.8700	17.8700	+2.114%	3	487	+378.567%
2025-08-14	17.5000	17.5000	17.5000	17.5000	+5.740%	1	484	+388.686%
2025-08-13	16.6000	16.6000	16.5500	16.5500	+0.915%	2	484	+416.737%
2025-08-12	14.5000	16.4500	14.3000	16.4000	+21.481%	15	484	+421.463%
2025-08-11	14.7500	14.7500	13.5000	13.5000	-5.594%	12	472	+533.481%
2025-08-08	14.3000	14.4000	14.0500	14.3000	+2.143%	17	472	+498.042%
2025-08-07	14.4000	14.5500	14.0000	14.0000	+0.719%	10	469	+510.857%
2025-08-06	13.6000	13.9000	13.6000	13.9000	+8.171%	2	469	+515.252%
2025-08-04	12.2500	12.8500	12.2500	12.8500	+1.984%	3	469	+565.525%
2025-08-01	12.2000	12.6500	11.7300	12.6000	+1.205%	8	469	+578.730%
2025-07-31	13.1500	13.3500	12.4500	12.4500	-17.276%	14	468	+586.908%
2025-07-30	14.1000	15.3500	14.1000	15.0500	-5.047%	9	472	+468.239%
2025-07-29	16.2000	16.2000	15.6000	15.8500	+3.056%	6	471	+439.558%
2025-07-28	15.1200	15.4500	15.1200	15.3800	+13.506%	13	471	+456.047%
2025-07-25	13.5000	13.5500	13.1500	13.5500	-4.645%	23	461	+531.144%
2025-07-24	14.0000	14.4000	13.9000	14.2100	-2.000%	36	458	+501.830%
2025-07-23	17.5000	17.5000	14.4000	14.5000	-50.000%	55	450	+489.793%
2025-07-22	28.9000	29.1000	28.9000	29.0000	-12.121%	3	497	+194.897%
2025-07-15	33.3300	33.3300	33.0000	33.0000	0.000%	5	496	+159.152%
2025-07-14	32.6500	33.2100	32.6500	33.0000	-2.798%	256	493	+159.152%
2025-07-10	34.1100	34.1100	33.9500	33.9500	+6.963%	2	238	+151.900%
2025-07-09	31.7400	31.7400	31.7400	31.7400	+3.019%	1	236	+169.439%
2025-07-03	30.8100	30.8100	30.8100	30.8100	-0.452%	37	203	+177.572%
2025-07-02	30.9700	30.9700	30.9500	30.9500	+10.142%	6	203	+176.317%
2025-07-01	26.5000	28.1000	26.2500	28.1000	+6.038%	12	197	+204.342%
2025-06-30	26.4400	26.5000	26.4400	26.5000	+3.314%	3	193	+222.717%
2025-06-27	26.5500	26.5500	25.6500	25.6500	-3.208%	2	190	+233.411%
2025-06-26	26.5000	26.5000	26.4500	26.5000	+12.288%	6	189	+222.717%
2025-06-20	23.6000	23.6000	23.6000	23.6000	-2.640%	2	188	+262.373%
2025-06-12	23.9400	24.2400	23.9400	24.2400	+0.581%	2	188	+252.805%
2025-06-11	25.3200	25.3200	24.1000	24.1000	-0.331%	2	188	+254.855%
2025-06-09	23.1800	24.1800	23.1500	24.1800	+19.881%	160	188	+253.681%
2025-06-05	19.9200	20.1700	19.9200	20.1700	+14.019%	2	30	+323.996%
2025-06-03	17.5000	17.6900	17.5000	17.6900	+7.147%	2	30	+383.437%
2025-05-29	16.3100	16.5100	16.3100	16.5100	-7.765%	2	30	+417.989%
2025-05-28	17.9000	17.9000	17.9000	17.9000	+10.494%	1	30	+377.765%
2025-05-27	16.2000	16.2000	16.2000	16.2000	-13.090%	1	31	+427.901%
2025-05-12	18.4100	18.6400	18.4100	18.6400	+75.353%	2	31	+358.798%
2025-05-08	10.3200	10.6300	10.3200	10.6300	+72.846%	2	31	+704.516%
2025-04-17	6.1500	6.1500	6.1500	6.1500	-5.385%	3	30	+1,290.569%
2025-04-11	6.5000	6.5000	6.5000	6.5000	-27.212%	2	30	+1,215.692%
2025-04-10	8.5000	8.9300	8.5000	8.9300	+4.567%	40	30	+857.671%
2025-04-07	8.5400	8.5400	8.5400	8.5400	+11.198%	35	57	+901.405%
2025-04-04	8.4700	8.4700	7.5000	7.6800	-37.713%	102	92	+1,013.542%
2025-04-03	12.3300	12.3300	12.3300	12.3300	-8.667%	1	55	+593.593%
2025-04-01	13.5000	13.5000	13.5000	13.5000	-6.897%	1	55	+533.481%
2025-03-31	14.5000	14.5000	14.5000	14.5000	-5.537%	1	56	+489.793%
2025-03-24	15.3500	15.3500	15.3500	15.3500	+0.656%	1	55	+457.134%
2025-03-17	15.2000	15.3500	15.2000	15.2500	-21.270%	8	54	+460.787%
2025-03-06	19.4800	19.4800	18.9500	19.3700	-10.737%	12	53	+341.507%
2025-03-05	21.6900	21.7000	21.6900	21.7000	-13.718%	5	57	+294.101%
2025-02-24	25.1000	25.1500	25.1000	25.1500	+0.439%	2	57	+240.040%
2025-02-20	25.0400	25.0400	25.0400	25.0400	+85.895%	1	59	+241.534%
2025-02-12	13.4700	13.4700	13.4700	13.4700	-14.585%	38	59	+534.892%
2025-02-06	15.7700	15.7700	15.7700	15.7700	+3.072%	2	33	+442.295%
2025-02-05	15.3000	15.3000	15.2500	15.3000	-6.193%	4	35	+458.954%
2025-02-03	16.5500	16.6500	16.3100	16.3100	+12.483%	12	37	+424.341%
2025-01-29	14.6500	14.6500	14.5000	14.5000	-40.525%	2	28	+489.793%
2025-01-23	24.3800	24.3800	24.3800	24.3800	+13.395%	5	27	+250.779%
2025-01-14	21.5000	21.5000	21.5000	21.5000	+5.651%	12	22	+297.767%
2024-12-20	20.6700	20.6700	20.3500	20.3500	-44.866%	8	10	+320.246%
2024-11-07	36.9100	36.9100	36.9100	36.9100	+2.899%	1	4	+131.699%
2024-11-06	35.8700	35.8700	35.8700	35.8700	+26.214%	2	3	+138.417%
2024-10-08	28.4200	28.4200	28.4200	28.4200	0.000%	1	1	+200.915%