Dark

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

EOD

Sep 3, 2026

24.88-13.461%(-3.87)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.8200	25.8200	24.8800	24.8800	-13.461%	6	458	0.000%
2026-09-02	28.7500	28.7500	28.7500	28.7500	+10.705%	1	458	-13.461%
2026-09-01	26.8000	27.6000	25.9700	25.9700	-17.868%	5	457	-4.197%
2026-08-28	31.3100	31.6200	31.1400	31.6200	-16.680%	31	457	-21.316%
2026-08-27	35.7300	37.9500	35.7300	37.9500	+6.213%	4	459	-34.440%
2026-08-25	35.7300	35.7300	35.7300	35.7300	+5.243%	2	460	-30.367%
2026-08-24	34.0000	34.1200	33.9500	33.9500	-12.815%	23	460	-26.716%
2026-08-20	38.9400	38.9400	38.9400	38.9400	-23.256%	1	457	-36.107%
2026-08-17	50.7400	50.7400	50.7400	50.7400	+2.921%	50	457	-50.966%
2026-08-12	49.3000	49.3000	49.3000	49.3000	-7.833%	11	473	-49.533%
2026-08-10	53.4900	53.4900	53.4900	53.4900	+9.163%	2	469	-53.487%
2026-08-03	49.0000	49.0000	49.0000	49.0000	-8.240%	1	469	-49.224%
2026-07-31	53.4000	53.4000	53.4000	53.4000	-6.692%	1	470	-53.408%
2026-07-30	57.2300	57.2300	57.2300	57.2300	+9.889%	100	470	-56.526%
2026-07-29	52.0800	52.0800	52.0800	52.0800	-6.297%	1	493	-52.227%
2026-07-28	55.5800	55.5800	55.5800	55.5800	-3.907%	100	493	-55.236%
2026-07-24	57.8400	57.8400	57.8400	57.8400	-5.644%	4	393	-56.985%
2026-07-23	61.3000	61.3000	61.3000	61.3000	-5.255%	1	397	-59.413%
2026-07-17	62.0000	64.7000	62.0000	64.7000	-5.547%	6	396	-61.546%
2026-07-16	72.3700	72.3700	68.5000	68.5000	-15.848%	17	397	-63.679%
2026-07-15	81.4000	81.4000	81.4000	81.4000	-5.073%	5	399	-69.435%
2026-07-10	83.8000	85.7500	83.8000	85.7500	+9.445%	2	399	-70.985%
2026-07-08	78.3500	78.3500	78.3500	78.3500	+8.443%	1	401	-68.245%
2026-07-07	66.9000	72.2500	66.9000	72.2500	-9.234%	4	401	-65.564%
2026-07-06	79.6000	79.6000	79.6000	79.6000	+9.311%	1	404	-68.744%
2026-06-30	71.6600	72.8200	71.6600	72.8200	+23.528%	8	405	-65.834%
2026-06-29	58.9500	58.9500	58.9500	58.9500	-23.837%	1	403	-57.795%
2026-06-24	77.4000	77.4000	77.4000	77.4000	-2.025%	1	403	-67.855%
2026-06-23	83.1500	83.1500	79.0000	79.0000	-20.659%	2	403	-68.506%
2026-06-22	99.1800	99.5700	99.1800	99.5700	+17.031%	4	402	-75.013%
2026-06-15	84.7800	85.0800	84.7800	85.0800	+35.284%	2	402	-70.757%
2026-06-09	59.2600	62.8900	59.2600	62.8900	-7.324%	18	402	-60.439%
2026-06-05	67.7700	67.8600	67.7700	67.8600	-15.429%	4	403	-63.336%
2026-06-04	80.2400	80.2400	80.2400	80.2400	-11.200%	6	403	-68.993%
2026-05-28	90.7100	90.7100	90.3600	90.3600	-4.623%	18	398	-72.466%
2026-05-26	94.6700	94.7400	94.6700	94.7400	+19.095%	12	398	-73.739%
2026-05-22	79.5500	79.5500	79.5500	79.5500	+7.254%	1	398	-68.724%
2026-05-20	74.1700	74.1700	74.1700	74.1700	+2.078%	1	398	-66.455%
2026-05-18	72.6600	72.6600	72.6600	72.6600	-6.667%	8	402	-65.758%
2026-05-14	77.8500	77.8500	77.8500	77.8500	+1.170%	2	402	-68.041%
2026-05-13	76.9500	76.9500	76.9500	76.9500	+16.415%	1	406	-67.667%
2026-05-12	66.0000	66.1000	66.0000	66.1000	+3.281%	6	406	-62.360%
2026-05-08	62.4500	64.0000	62.4500	64.0000	+1.716%	2	406	-61.125%
2026-05-06	59.3300	62.9200	59.3300	62.9200	+11.957%	19	405	-60.458%
2026-05-05	56.2000	56.2000	56.2000	56.2000	+4.988%	3	423	-55.730%
2026-04-30	53.5300	53.5300	53.5300	53.5300	+21.604%	8	423	-53.521%
2026-04-28	42.4500	44.0200	42.4500	44.0200	-5.819%	8	415	-43.480%
2026-04-27	49.8800	49.8800	46.7400	46.7400	-7.628%	7	413	-46.769%
2026-04-24	50.2800	50.6000	50.2800	50.6000	-3.158%	12	414	-50.830%
2026-04-23	47.0000	54.7200	46.3500	52.2500	+113.265%	26	409	-52.383%
2026-04-22	23.7700	24.6000	23.7700	24.5000	+8.647%	5	409	+1.551%
2026-04-21	22.5000	22.6700	21.5500	22.5500	+14.467%	18	406	+10.333%
2026-04-17	20.1500	20.1500	19.7000	19.7000	+14.402%	55	406	+26.294%
2026-04-16	17.1600	17.2200	16.9800	17.2200	+19.583%	12	458	+44.483%
2026-04-14	14.4000	14.4000	14.4000	14.4000	+8.271%	1	457	+72.778%
2026-04-13	13.3000	13.3000	13.3000	13.3000	-8.276%	1	445	+87.068%
2026-04-10	15.0000	15.0000	14.0000	14.5000	0.000%	16	445	+71.586%
2026-04-09	14.4000	14.5000	14.3500	14.5000	+30.631%	15	445	+71.586%
2026-04-08	11.5000	11.5000	11.1000	11.1000	+22.381%	7	437	+124.144%
2026-04-07	8.7500	9.0700	8.7500	9.0700	+17.032%	2	431	+174.311%
2026-04-02	7.5000	7.7500	7.4500	7.7500	-6.061%	12	433	+221.032%
2026-03-31	8.2500	8.2500	8.2500	8.2500	-2.941%	1	433	+201.576%
2026-03-24	7.5000	8.5000	7.5000	8.5000	-2.523%	4	432	+192.706%
2026-03-17	8.7200	8.7200	8.7200	8.7200	+2.588%	2	429	+185.321%
2026-03-13	8.5000	8.5000	8.5000	8.5000	-3.955%	1	429	+192.706%
2026-03-12	8.8500	8.8500	8.8500	8.8500	-14.904%	1	429	+181.130%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+12.190%	1	429	+139.231%
2026-03-06	9.2700	9.2700	9.2700	9.2700	-4.433%	3	429	+168.393%
2026-03-05	9.7000	9.7000	9.7000	9.7000	-19.167%	1	429	+156.495%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-17.241%	3	428	+107.333%
2026-03-02	14.5000	14.5000	14.5000	14.5000	-3.333%	1	428	+71.586%
2026-02-24	15.0000	15.0000	15.0000	15.0000	-25.000%	1	428	+65.867%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+12.045%	9	428	+24.400%
2026-02-20	18.5000	18.5000	17.8500	17.8500	-6.837%	4	419	+39.384%
2026-02-19	18.8000	19.1600	18.7000	19.1600	-4.104%	9	416	+29.854%
2026-02-18	20.1500	20.1500	19.9800	19.9800	-12.176%	18	409	+24.525%
2026-02-17	22.7500	22.8500	22.7000	22.7500	+2.293%	25	392	+9.363%
2026-02-13	21.6000	22.2400	21.6000	22.2400	+6.158%	22	354	+11.871%
2026-02-12	22.4500	22.4500	20.9500	20.9500	-6.473%	10	354	+18.759%
2026-02-11	22.1800	22.4000	22.1800	22.4000	+18.206%	2	347	+11.071%
2026-02-10	19.2000	19.4500	18.9500	18.9500	+2.156%	43	346	+31.293%
2026-02-09	19.5100	19.5100	18.5500	18.5500	-9.512%	3	316	+34.124%
2026-02-06	19.4000	20.8000	19.4000	20.5000	-4.206%	7	314	+21.366%
2026-02-05	21.1500	21.6000	21.1500	21.4000	+6.893%	4	311	+16.262%
2026-02-04	20.9000	20.9500	20.0200	20.0200	-6.884%	6	309	+24.276%
2026-02-03	21.5000	21.9300	21.5000	21.5000	+1.655%	14	307	+15.721%
2026-02-02	18.9500	21.1500	18.9500	21.1500	+28.182%	41	297	+17.636%
2026-01-30	16.9000	17.4000	16.5000	16.5000	-9.341%	17	275	+50.788%
2026-01-29	17.3200	18.3000	16.2500	18.2000	+17.419%	15	273	+36.703%
2026-01-28	13.3200	15.9000	13.0000	15.5000	+55.000%	38	265	+60.516%
2026-01-27	9.9700	10.5000	9.9700	10.0000	+21.951%	97	243	+148.800%
2026-01-23	8.2000	8.2000	8.2000	8.2000	-12.299%	1	214	+203.415%
2026-01-21	9.5700	9.5700	9.0800	9.3500	+9.357%	6	214	+166.096%
2026-01-20	8.5500	8.5500	8.5500	8.5500	-1.156%	5	215	+190.994%
2026-01-16	8.6500	8.6500	8.6500	8.6500	+8.805%	5	215	+187.630%
2026-01-13	7.8400	7.9500	7.8400	7.9500	-11.667%	10	215	+212.956%
2026-01-06	6.5400	9.0000	6.5400	9.0000	+52.542%	13	206	+176.444%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-3.279%	1	207	+321.695%
2026-01-02	5.9000	6.1100	5.8400	6.1000	-6.154%	5	206	+307.869%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-28.177%	1	201	+282.769%
2025-12-05	7.9000	9.0500	7.9000	9.0500	+11.179%	5	202	+174.917%
2025-12-04	8.1400	8.1400	8.1400	8.1400	+36.807%	15	203	+205.651%
2025-12-02	5.9500	5.9500	5.9500	5.9500	+35.227%	2	218	+318.151%
2025-11-25	4.4000	4.4000	4.4000	4.4000	-9.278%	1	219	+465.455%
2025-11-21	4.8500	4.8500	4.8500	4.8500	+21.250%	1	220	+412.990%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-6.977%	5	220	+522.000%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-9.474%	3	220	+478.605%
2025-11-14	4.7500	4.7500	4.7500	4.7500	-5.000%	2	220	+423.789%
2025-11-13	5.5000	5.5000	5.0000	5.0000	-5.660%	7	220	+397.600%
2025-11-12	5.3000	5.3000	5.3000	5.3000	+23.256%	1	225	+369.434%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+7.500%	2	225	+478.605%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-4.762%	1	225	+522.000%
2025-11-04	4.2000	4.2000	4.2000	4.2000	-2.326%	1	225	+492.381%
2025-11-03	4.2100	4.3000	4.1500	4.3000	+8.861%	9	228	+478.605%
2025-10-30	4.0000	4.0000	3.9500	3.9500	+1.282%	2	228	+529.873%
2025-10-29	4.2200	4.2200	3.9000	3.9000	-23.529%	4	228	+537.949%
2025-10-24	5.1000	5.1000	5.1000	5.1000	+6.250%	5	227	+387.843%
2025-10-23	4.8000	4.8000	4.8000	4.8000	+6.667%	1	227	+418.333%
2025-10-22	4.2500	5.0000	4.2500	4.5000	-35.714%	8	227	+452.889%
2025-10-21	7.1000	7.1000	7.0000	7.0000	+16.473%	6	226	+255.429%
2025-10-17	6.0100	6.0100	6.0100	6.0100	-4.603%	1	226	+313.977%
2025-10-16	6.3000	6.3000	6.3000	6.3000	+26.000%	1	226	+294.921%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-18.033%	4	225	+397.600%
2025-10-13	5.7500	6.1000	5.7500	6.1000	-14.685%	3	229	+307.869%
2025-10-06	7.1500	7.1500	7.1500	7.1500	+2.143%	1	227	+247.972%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-4.762%	4	226	+255.429%
2025-09-26	7.1500	7.3500	7.1500	7.3500	+16.667%	21	226	+238.503%
2025-09-22	6.3000	6.3000	6.3000	6.3000	-2.628%	2	225	+294.921%
2025-09-18	6.4500	6.4700	6.2800	6.4700	+6.066%	3	226	+284.544%
2025-09-17	6.1000	6.1000	6.1000	6.1000	+15.094%	2	228	+307.869%
2025-09-15	5.4600	5.5000	5.3000	5.3000	-17.188%	8	228	+369.434%
2025-09-12	6.4000	6.4000	6.4000	6.4000	-5.185%	14	228	+288.750%
2025-09-11	6.7500	6.7500	6.7500	6.7500	+0.746%	2	228	+268.593%
2025-09-08	7.6000	7.6000	6.7000	6.7000	-27.957%	2	226	+271.343%
2025-09-03	10.0500	10.1000	9.2000	9.3000	-11.429%	6	225	+167.527%
2025-09-02	10.5500	10.5500	10.2500	10.5000	-21.525%	4	226	+136.952%
2025-08-25	13.3800	13.3800	13.3800	13.3800	-0.889%	1	225	+85.949%
2025-08-22	13.4000	13.5000	13.4000	13.5000	+16.883%	2	225	+84.296%
2025-08-21	11.5500	11.5500	11.5500	11.5500	+0.435%	1	226	+115.411%
2025-08-20	10.3400	11.5000	10.3400	11.5000	+18.557%	21	226	+116.348%
2025-08-18	9.6000	9.7000	9.6000	9.7000	-0.513%	2	219	+156.495%
2025-08-15	9.7500	9.7500	9.7500	9.7500	+11.048%	1	219	+155.179%
2025-08-12	8.7800	8.7800	8.7800	8.7800	+28.175%	1	219	+183.371%
2025-08-11	6.8500	6.8500	6.8500	6.8500	-8.667%	42	219	+263.212%
2025-08-08	7.5000	7.5000	7.5000	7.5000	+16.279%	5	191	+231.733%
2025-08-04	6.4500	6.4500	6.4500	6.4500	+3.531%	1	196	+285.736%
2025-08-01	6.2300	6.2300	6.2300	6.2300	-21.139%	2	196	+299.358%
2025-07-28	8.3000	8.3000	7.9000	7.9000	+17.037%	10	194	+214.937%
2025-07-25	6.7500	6.7500	6.7500	6.7500	-10.000%	1	184	+268.593%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+1.078%	2	184	+231.733%
2025-07-23	8.9500	9.8200	7.3800	7.4200	-63.085%	77	182	+235.310%
2025-07-08	21.0000	21.0000	20.0900	20.1000	+9.239%	11	161	+23.781%
2025-07-07	19.3800	19.3800	18.4000	18.4000	-2.284%	6	151	+35.217%
2025-07-02	18.5700	18.8300	18.5700	18.8300	+9.477%	2	148	+32.130%
2025-07-01	16.0000	17.2000	16.0000	17.2000	+7.165%	48	147	+44.651%
2025-06-27	16.0500	16.0500	16.0500	16.0500	+0.250%	5	106	+55.016%
2025-06-24	15.9200	16.0100	15.9200	16.0100	+15.180%	2	101	+55.403%
2025-06-20	13.6500	13.9000	13.6500	13.9000	-0.572%	4	101	+78.993%
2025-06-18	13.9800	13.9800	13.9800	13.9800	-5.859%	2	99	+77.969%
2025-06-11	15.0000	15.0000	14.8500	14.8500	-1.460%	5	99	+67.542%
2025-06-10	15.0700	15.0700	15.0700	15.0700	+3.931%	1	99	+65.096%
2025-06-09	14.5000	14.5000	14.5000	14.5000	+17.886%	1	99	+71.586%
2025-06-06	11.9000	12.3000	11.9000	12.3000	+7.050%	4	99	+102.276%
2025-06-05	11.1600	11.4900	11.1600	11.4900	+21.975%	2	99	+116.536%
2025-05-29	9.2400	9.4200	9.2400	9.4200	+24.768%	2	99	+164.119%
2025-05-23	7.5500	7.5500	7.5500	7.5500	-28.300%	14	100	+229.536%
2025-05-20	10.5300	10.5300	10.5300	10.5300	+5.300%	1	100	+136.277%
2025-05-19	10.0000	10.0000	10.0000	10.0000	-4.306%	1	101	+148.800%
2025-05-16	10.4500	10.4500	10.4500	10.4500	-3.151%	2	101	+138.086%
2025-05-13	10.7500	10.7900	10.7500	10.7900	-3.229%	5	101	+130.584%
2025-05-12	10.0000	11.4000	9.7500	11.1500	+68.939%	32	96	+123.139%
2025-05-09	6.5500	6.6000	6.5500	6.6000	+27.907%	4	96	+276.970%
2025-05-02	5.1600	5.1600	5.1600	5.1600	+5.306%	2	94	+382.171%
2025-04-24	4.9000	4.9000	4.9000	4.9000	+48.936%	1	94	+407.755%
2025-04-17	3.3500	3.3500	3.2900	3.2900	-5.731%	2	94	+656.231%
2025-04-11	3.4900	3.4900	3.4900	3.4900	-16.706%	2	94	+612.894%
2025-04-09	4.1900	4.1900	4.1900	4.1900	+4.750%	1	93	+493.795%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-69.811%	4	93	+522.000%
2025-03-05	13.0900	13.2500	13.0900	13.2500	+2.317%	19	91	+87.774%
2025-02-27	12.9500	12.9500	12.9500	12.9500	-13.953%	10	75	+92.124%
2025-02-20	15.0500	15.0500	15.0500	15.0500	+18.504%	10	85	+65.316%
2025-01-17	12.1500	12.7000	12.1500	12.7000	+10.917%	20	71	+95.906%
2025-01-16	11.4500	11.4500	11.4500	11.4500	-23.154%	2	71	+117.293%
2025-01-15	14.9000	14.9000	14.9000	14.9000	+13.308%	3	69	+66.980%
2025-01-14	13.1500	13.1500	13.1500	13.1500	+2.734%	4	66	+89.202%
2025-01-13	12.3600	12.8000	12.3600	12.8000	+0.392%	3	62	+94.375%
2025-01-10	12.4500	12.7500	12.4500	12.7500	-2.672%	4	59	+95.137%
2025-01-08	13.1000	13.1000	13.1000	13.1000	+8.264%	1	56	+89.924%
2024-12-19	11.9000	12.1000	11.9000	12.1000	-54.563%	14	56	+105.620%
2024-11-08	26.6300	26.6300	26.6300	26.6300	+14.243%	2	50	-6.572%
2024-11-06	23.2600	23.3100	23.2600	23.3100	+24.987%	50	50	+6.735%
2024-10-23	18.5000	18.6500	18.5000	18.6500	0.000%	2	1	+33.405%