Dark

TXN20270115C250
TXN Jan 15 2027 250.00 Call (TXN270115C00250000)
option OPRA

EOD

Jul 17, 2026

64.70-5.547%(-3.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	62.0000	64.7000	62.0000	64.7000	-5.547%	6	396	0.000%
2026-07-16	72.3700	72.3700	68.5000	68.5000	-15.848%	17	397	-5.547%
2026-07-15	81.4000	81.4000	81.4000	81.4000	-5.073%	5	399	-20.516%
2026-07-10	83.8000	85.7500	83.8000	85.7500	+9.445%	2	399	-24.548%
2026-07-08	78.3500	78.3500	78.3500	78.3500	+8.443%	1	401	-17.422%
2026-07-07	66.9000	72.2500	66.9000	72.2500	-9.234%	4	401	-10.450%
2026-07-06	79.6000	79.6000	79.6000	79.6000	+9.311%	1	404	-18.719%
2026-06-30	71.6600	72.8200	71.6600	72.8200	+23.528%	8	405	-11.151%
2026-06-29	58.9500	58.9500	58.9500	58.9500	-23.837%	1	403	+9.754%
2026-06-24	77.4000	77.4000	77.4000	77.4000	-2.025%	1	403	-16.408%
2026-06-23	83.1500	83.1500	79.0000	79.0000	-20.659%	2	403	-18.101%
2026-06-22	99.1800	99.5700	99.1800	99.5700	+17.031%	4	402	-35.021%
2026-06-15	84.7800	85.0800	84.7800	85.0800	+35.284%	2	402	-23.954%
2026-06-09	59.2600	62.8900	59.2600	62.8900	-7.324%	18	402	+2.878%
2026-06-05	67.7700	67.8600	67.7700	67.8600	-15.429%	4	403	-4.657%
2026-06-04	80.2400	80.2400	80.2400	80.2400	-11.200%	6	403	-19.367%
2026-05-28	90.7100	90.7100	90.3600	90.3600	-4.623%	18	398	-28.398%
2026-05-26	94.6700	94.7400	94.6700	94.7400	+19.095%	12	398	-31.708%
2026-05-22	79.5500	79.5500	79.5500	79.5500	+7.254%	1	398	-18.668%
2026-05-20	74.1700	74.1700	74.1700	74.1700	+2.078%	1	398	-12.768%
2026-05-18	72.6600	72.6600	72.6600	72.6600	-6.667%	8	402	-10.955%
2026-05-14	77.8500	77.8500	77.8500	77.8500	+1.170%	2	402	-16.891%
2026-05-13	76.9500	76.9500	76.9500	76.9500	+16.415%	1	406	-15.919%
2026-05-12	66.0000	66.1000	66.0000	66.1000	+3.281%	6	406	-2.118%
2026-05-08	62.4500	64.0000	62.4500	64.0000	+1.716%	2	406	+1.094%
2026-05-06	59.3300	62.9200	59.3300	62.9200	+11.957%	19	405	+2.829%
2026-05-05	56.2000	56.2000	56.2000	56.2000	+4.988%	3	423	+15.125%
2026-04-30	53.5300	53.5300	53.5300	53.5300	+21.604%	8	423	+20.867%
2026-04-28	42.4500	44.0200	42.4500	44.0200	-5.819%	8	415	+46.979%
2026-04-27	49.8800	49.8800	46.7400	46.7400	-7.628%	7	413	+38.425%
2026-04-24	50.2800	50.6000	50.2800	50.6000	-3.158%	12	414	+27.866%
2026-04-23	47.0000	54.7200	46.3500	52.2500	+113.265%	26	409	+23.828%
2026-04-22	23.7700	24.6000	23.7700	24.5000	+8.647%	5	409	+164.082%
2026-04-21	22.5000	22.6700	21.5500	22.5500	+14.467%	18	406	+186.918%
2026-04-17	20.1500	20.1500	19.7000	19.7000	+14.402%	55	406	+228.426%
2026-04-16	17.1600	17.2200	16.9800	17.2200	+19.583%	12	458	+275.726%
2026-04-14	14.4000	14.4000	14.4000	14.4000	+8.271%	1	457	+349.306%
2026-04-13	13.3000	13.3000	13.3000	13.3000	-8.276%	1	445	+386.466%
2026-04-10	15.0000	15.0000	14.0000	14.5000	0.000%	16	445	+346.207%
2026-04-09	14.4000	14.5000	14.3500	14.5000	+30.631%	15	445	+346.207%
2026-04-08	11.5000	11.5000	11.1000	11.1000	+22.381%	7	437	+482.883%
2026-04-07	8.7500	9.0700	8.7500	9.0700	+17.032%	2	431	+613.341%
2026-04-02	7.5000	7.7500	7.4500	7.7500	-6.061%	12	433	+734.839%
2026-03-31	8.2500	8.2500	8.2500	8.2500	-2.941%	1	433	+684.242%
2026-03-24	7.5000	8.5000	7.5000	8.5000	-2.523%	4	432	+661.176%
2026-03-17	8.7200	8.7200	8.7200	8.7200	+2.588%	2	429	+641.972%
2026-03-13	8.5000	8.5000	8.5000	8.5000	-3.955%	1	429	+661.176%
2026-03-12	8.8500	8.8500	8.8500	8.8500	-14.904%	1	429	+631.073%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+12.190%	1	429	+522.115%
2026-03-06	9.2700	9.2700	9.2700	9.2700	-4.433%	3	429	+597.950%
2026-03-05	9.7000	9.7000	9.7000	9.7000	-19.167%	1	429	+567.010%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-17.241%	3	428	+439.167%
2026-03-02	14.5000	14.5000	14.5000	14.5000	-3.333%	1	428	+346.207%
2026-02-24	15.0000	15.0000	15.0000	15.0000	-25.000%	1	428	+331.333%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+12.045%	9	428	+223.500%
2026-02-20	18.5000	18.5000	17.8500	17.8500	-6.837%	4	419	+262.465%
2026-02-19	18.8000	19.1600	18.7000	19.1600	-4.104%	9	416	+237.683%
2026-02-18	20.1500	20.1500	19.9800	19.9800	-12.176%	18	409	+223.824%
2026-02-17	22.7500	22.8500	22.7000	22.7500	+2.293%	25	392	+184.396%
2026-02-13	21.6000	22.2400	21.6000	22.2400	+6.158%	22	354	+190.917%
2026-02-12	22.4500	22.4500	20.9500	20.9500	-6.473%	10	354	+208.831%
2026-02-11	22.1800	22.4000	22.1800	22.4000	+18.206%	2	347	+188.839%
2026-02-10	19.2000	19.4500	18.9500	18.9500	+2.156%	43	346	+241.425%
2026-02-09	19.5100	19.5100	18.5500	18.5500	-9.512%	3	316	+248.787%
2026-02-06	19.4000	20.8000	19.4000	20.5000	-4.206%	7	314	+215.610%
2026-02-05	21.1500	21.6000	21.1500	21.4000	+6.893%	4	311	+202.336%
2026-02-04	20.9000	20.9500	20.0200	20.0200	-6.884%	6	309	+223.177%
2026-02-03	21.5000	21.9300	21.5000	21.5000	+1.655%	14	307	+200.930%
2026-02-02	18.9500	21.1500	18.9500	21.1500	+28.182%	41	297	+205.910%
2026-01-30	16.9000	17.4000	16.5000	16.5000	-9.341%	17	275	+292.121%
2026-01-29	17.3200	18.3000	16.2500	18.2000	+17.419%	15	273	+255.495%
2026-01-28	13.3200	15.9000	13.0000	15.5000	+55.000%	38	265	+317.419%
2026-01-27	9.9700	10.5000	9.9700	10.0000	+21.951%	97	243	+547.000%
2026-01-23	8.2000	8.2000	8.2000	8.2000	-12.299%	1	214	+689.024%
2026-01-21	9.5700	9.5700	9.0800	9.3500	+9.357%	6	214	+591.979%
2026-01-20	8.5500	8.5500	8.5500	8.5500	-1.156%	5	215	+656.725%
2026-01-16	8.6500	8.6500	8.6500	8.6500	+8.805%	5	215	+647.977%
2026-01-13	7.8400	7.9500	7.8400	7.9500	-11.667%	10	215	+713.836%
2026-01-06	6.5400	9.0000	6.5400	9.0000	+52.542%	13	206	+618.889%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-3.279%	1	207	+996.610%
2026-01-02	5.9000	6.1100	5.8400	6.1000	-6.154%	5	206	+960.656%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-28.177%	1	201	+895.385%
2025-12-05	7.9000	9.0500	7.9000	9.0500	+11.179%	5	202	+614.917%
2025-12-04	8.1400	8.1400	8.1400	8.1400	+36.807%	15	203	+694.840%
2025-12-02	5.9500	5.9500	5.9500	5.9500	+35.227%	2	218	+987.395%
2025-11-25	4.4000	4.4000	4.4000	4.4000	-9.278%	1	219	+1,370.455%
2025-11-21	4.8500	4.8500	4.8500	4.8500	+21.250%	1	220	+1,234.021%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-6.977%	5	220	+1,517.500%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-9.474%	3	220	+1,404.651%
2025-11-14	4.7500	4.7500	4.7500	4.7500	-5.000%	2	220	+1,262.105%
2025-11-13	5.5000	5.5000	5.0000	5.0000	-5.660%	7	220	+1,194.000%
2025-11-12	5.3000	5.3000	5.3000	5.3000	+23.256%	1	225	+1,120.755%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+7.500%	2	225	+1,404.651%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-4.762%	1	225	+1,517.500%
2025-11-04	4.2000	4.2000	4.2000	4.2000	-2.326%	1	225	+1,440.476%
2025-11-03	4.2100	4.3000	4.1500	4.3000	+8.861%	9	228	+1,404.651%
2025-10-30	4.0000	4.0000	3.9500	3.9500	+1.282%	2	228	+1,537.975%
2025-10-29	4.2200	4.2200	3.9000	3.9000	-23.529%	4	228	+1,558.974%
2025-10-24	5.1000	5.1000	5.1000	5.1000	+6.250%	5	227	+1,168.627%
2025-10-23	4.8000	4.8000	4.8000	4.8000	+6.667%	1	227	+1,247.917%
2025-10-22	4.2500	5.0000	4.2500	4.5000	-35.714%	8	227	+1,337.778%
2025-10-21	7.1000	7.1000	7.0000	7.0000	+16.473%	6	226	+824.286%
2025-10-17	6.0100	6.0100	6.0100	6.0100	-4.603%	1	226	+976.539%
2025-10-16	6.3000	6.3000	6.3000	6.3000	+26.000%	1	226	+926.984%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-18.033%	4	225	+1,194.000%
2025-10-13	5.7500	6.1000	5.7500	6.1000	-14.685%	3	229	+960.656%
2025-10-06	7.1500	7.1500	7.1500	7.1500	+2.143%	1	227	+804.895%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-4.762%	4	226	+824.286%
2025-09-26	7.1500	7.3500	7.1500	7.3500	+16.667%	21	226	+780.272%
2025-09-22	6.3000	6.3000	6.3000	6.3000	-2.628%	2	225	+926.984%
2025-09-18	6.4500	6.4700	6.2800	6.4700	+6.066%	3	226	+900.000%
2025-09-17	6.1000	6.1000	6.1000	6.1000	+15.094%	2	228	+960.656%
2025-09-15	5.4600	5.5000	5.3000	5.3000	-17.188%	8	228	+1,120.755%
2025-09-12	6.4000	6.4000	6.4000	6.4000	-5.185%	14	228	+910.938%
2025-09-11	6.7500	6.7500	6.7500	6.7500	+0.746%	2	228	+858.519%
2025-09-08	7.6000	7.6000	6.7000	6.7000	-27.957%	2	226	+865.672%
2025-09-03	10.0500	10.1000	9.2000	9.3000	-11.429%	6	225	+595.699%
2025-09-02	10.5500	10.5500	10.2500	10.5000	-21.525%	4	226	+516.190%
2025-08-25	13.3800	13.3800	13.3800	13.3800	-0.889%	1	225	+383.558%
2025-08-22	13.4000	13.5000	13.4000	13.5000	+16.883%	2	225	+379.259%
2025-08-21	11.5500	11.5500	11.5500	11.5500	+0.435%	1	226	+460.173%
2025-08-20	10.3400	11.5000	10.3400	11.5000	+18.557%	21	226	+462.609%
2025-08-18	9.6000	9.7000	9.6000	9.7000	-0.513%	2	219	+567.010%
2025-08-15	9.7500	9.7500	9.7500	9.7500	+11.048%	1	219	+563.590%
2025-08-12	8.7800	8.7800	8.7800	8.7800	+28.175%	1	219	+636.902%
2025-08-11	6.8500	6.8500	6.8500	6.8500	-8.667%	42	219	+844.526%
2025-08-08	7.5000	7.5000	7.5000	7.5000	+16.279%	5	191	+762.667%
2025-08-04	6.4500	6.4500	6.4500	6.4500	+3.531%	1	196	+903.101%
2025-08-01	6.2300	6.2300	6.2300	6.2300	-21.139%	2	196	+938.523%
2025-07-28	8.3000	8.3000	7.9000	7.9000	+17.037%	10	194	+718.987%
2025-07-25	6.7500	6.7500	6.7500	6.7500	-10.000%	1	184	+858.519%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+1.078%	2	184	+762.667%
2025-07-23	8.9500	9.8200	7.3800	7.4200	-63.085%	77	182	+771.968%
2025-07-08	21.0000	21.0000	20.0900	20.1000	+9.239%	11	161	+221.891%
2025-07-07	19.3800	19.3800	18.4000	18.4000	-2.284%	6	151	+251.630%
2025-07-02	18.5700	18.8300	18.5700	18.8300	+9.477%	2	148	+243.601%
2025-07-01	16.0000	17.2000	16.0000	17.2000	+7.165%	48	147	+276.163%
2025-06-27	16.0500	16.0500	16.0500	16.0500	+0.250%	5	106	+303.115%
2025-06-24	15.9200	16.0100	15.9200	16.0100	+15.180%	2	101	+304.122%
2025-06-20	13.6500	13.9000	13.6500	13.9000	-0.572%	4	101	+365.468%
2025-06-18	13.9800	13.9800	13.9800	13.9800	-5.859%	2	99	+362.804%
2025-06-11	15.0000	15.0000	14.8500	14.8500	-1.460%	5	99	+335.690%
2025-06-10	15.0700	15.0700	15.0700	15.0700	+3.931%	1	99	+329.330%
2025-06-09	14.5000	14.5000	14.5000	14.5000	+17.886%	1	99	+346.207%
2025-06-06	11.9000	12.3000	11.9000	12.3000	+7.050%	4	99	+426.016%
2025-06-05	11.1600	11.4900	11.1600	11.4900	+21.975%	2	99	+463.098%
2025-05-29	9.2400	9.4200	9.2400	9.4200	+24.768%	2	99	+586.837%
2025-05-23	7.5500	7.5500	7.5500	7.5500	-28.300%	14	100	+756.954%
2025-05-20	10.5300	10.5300	10.5300	10.5300	+5.300%	1	100	+514.435%
2025-05-19	10.0000	10.0000	10.0000	10.0000	-4.306%	1	101	+547.000%
2025-05-16	10.4500	10.4500	10.4500	10.4500	-3.151%	2	101	+519.139%
2025-05-13	10.7500	10.7900	10.7500	10.7900	-3.229%	5	101	+499.629%
2025-05-12	10.0000	11.4000	9.7500	11.1500	+68.939%	32	96	+480.269%
2025-05-09	6.5500	6.6000	6.5500	6.6000	+27.907%	4	96	+880.303%
2025-05-02	5.1600	5.1600	5.1600	5.1600	+5.306%	2	94	+1,153.876%
2025-04-24	4.9000	4.9000	4.9000	4.9000	+48.936%	1	94	+1,220.408%
2025-04-17	3.3500	3.3500	3.2900	3.2900	-5.731%	2	94	+1,866.565%
2025-04-11	3.4900	3.4900	3.4900	3.4900	-16.706%	2	94	+1,753.868%
2025-04-09	4.1900	4.1900	4.1900	4.1900	+4.750%	1	93	+1,444.153%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-69.811%	4	93	+1,517.500%
2025-03-05	13.0900	13.2500	13.0900	13.2500	+2.317%	19	91	+388.302%
2025-02-27	12.9500	12.9500	12.9500	12.9500	-13.953%	10	75	+399.614%
2025-02-20	15.0500	15.0500	15.0500	15.0500	+18.504%	10	85	+329.900%
2025-01-17	12.1500	12.7000	12.1500	12.7000	+10.917%	20	71	+409.449%
2025-01-16	11.4500	11.4500	11.4500	11.4500	-23.154%	2	71	+465.066%
2025-01-15	14.9000	14.9000	14.9000	14.9000	+13.308%	3	69	+334.228%
2025-01-14	13.1500	13.1500	13.1500	13.1500	+2.734%	4	66	+392.015%
2025-01-13	12.3600	12.8000	12.3600	12.8000	+0.392%	3	62	+405.469%
2025-01-10	12.4500	12.7500	12.4500	12.7500	-2.672%	4	59	+407.451%
2025-01-08	13.1000	13.1000	13.1000	13.1000	+8.264%	1	56	+393.893%
2024-12-19	11.9000	12.1000	11.9000	12.1000	-54.563%	14	56	+434.711%
2024-11-08	26.6300	26.6300	26.6300	26.6300	+14.243%	2	50	+142.959%
2024-11-06	23.2600	23.3100	23.2600	23.3100	+24.987%	50	50	+177.563%
2024-10-23	18.5000	18.6500	18.5000	18.6500	0.000%	2	1	+246.917%