Dark

TXN20270115C270
TXN Jan 15 2027 270.00 Call (TXN270115C00270000)
option OPRA

EOD

Sep 2, 2026

19.34+1.682%(+0.32)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	19.6000	19.9000	19.0400	19.3400	+1.682%	61	1,058	0.000%
2026-09-01	19.3200	19.3200	18.9800	19.0200	-16.026%	62	1,044	+1.682%
2026-08-31	23.3200	23.3200	22.6500	22.6500	+2.721%	9	1,044	-14.614%
2026-08-28	22.2000	22.2000	22.0500	22.0500	-20.282%	12	1,048	-12.290%
2026-08-27	26.9000	27.6600	26.8500	27.6600	+10.419%	3	1,048	-30.080%
2026-08-26	25.4500	25.4500	25.0500	25.0500	+5.785%	21	1,048	-22.794%
2026-08-24	23.7500	23.7500	23.5300	23.6800	-9.962%	51	1,049	-18.328%
2026-08-21	27.4100	27.4100	26.2000	26.3000	-7.394%	35	999	-26.464%
2026-08-20	28.9000	28.9000	28.4000	28.4000	-8.828%	2	979	-31.901%
2026-08-19	32.0500	32.0500	31.1500	31.1500	-4.154%	2	979	-37.913%
2026-08-18	33.4900	33.4900	31.4500	32.5000	-11.757%	29	980	-40.492%
2026-08-13	36.9500	37.0100	36.8100	36.8300	-16.047%	15	1,000	-47.488%
2026-08-11	43.8700	43.8700	43.8700	43.8700	-4.423%	1	1,000	-55.915%
2026-08-07	44.6000	46.3400	44.6000	45.9000	+18.912%	7	1,001	-57.865%
2026-08-03	38.6000	38.6000	38.6000	38.6000	-5.369%	1	1,002	-49.896%
2026-07-29	43.5200	43.5200	40.7900	40.7900	-10.744%	3	1,002	-52.586%
2026-07-28	45.9000	45.9000	45.7000	45.7000	+3.746%	6	999	-57.681%
2026-07-27	44.0500	44.0500	44.0500	44.0500	-31.716%	6	996	-56.095%
2026-07-13	64.5100	64.5100	64.5100	64.5100	-10.403%	8	992	-70.020%
2026-07-10	72.0000	72.0000	72.0000	72.0000	+19.502%	1	1,000	-73.139%
2026-07-07	56.5000	60.2500	56.5000	60.2500	+2.641%	4	1,000	-67.900%
2026-07-02	58.7000	58.7000	58.7000	58.7000	-10.993%	1	1,001	-67.053%
2026-07-01	65.9500	65.9500	65.9500	65.9500	+18.190%	2	1,001	-70.675%
2026-06-29	55.8000	55.8000	55.6500	55.8000	-15.582%	27	1,003	-65.341%
2026-06-24	69.3500	69.3500	66.1000	66.1000	-1.739%	14	976	-70.741%
2026-06-23	76.8000	76.8000	67.2700	67.2700	-13.878%	43	976	-71.250%
2026-06-18	78.1100	78.1100	78.1100	78.1100	+9.138%	12	965	-75.240%
2026-06-15	71.5700	71.5700	71.5700	71.5700	+14.917%	1	965	-72.978%
2026-06-11	62.2900	62.3000	62.2800	62.2800	+13.525%	31	965	-68.947%
2026-06-09	56.7000	56.7000	54.8600	54.8600	-20.985%	2	964	-64.747%
2026-06-04	68.1500	69.4300	68.1500	69.4300	+18.481%	15	964	-72.145%
2026-06-01	58.6000	58.6000	58.6000	58.6000	-17.243%	35	974	-66.997%
2026-05-29	70.8100	70.8100	70.8100	70.8100	-12.580%	2	974	-72.687%
2026-05-26	78.5200	81.0000	78.5200	81.0000	+11.555%	3	974	-76.123%
2026-05-22	70.4200	72.6100	70.4200	72.6100	+19.267%	2	974	-73.365%
2026-05-18	60.8800	60.8800	60.8800	60.8800	-10.994%	8	974	-68.233%
2026-05-14	68.0000	68.4000	68.0000	68.4000	+11.183%	10	970	-71.725%
2026-05-13	61.5200	61.5200	61.5200	61.5200	+28.568%	1	973	-68.563%
2026-05-07	48.8400	48.8400	47.1600	47.8500	-7.536%	29	973	-59.582%
2026-05-06	47.1600	51.7500	47.1600	51.7500	+24.250%	7	987	-62.628%
2026-05-05	41.6500	41.6500	41.6500	41.6500	-2.413%	1	988	-53.565%
2026-05-04	42.7100	42.7100	42.6800	42.6800	+4.098%	50	988	-54.686%
2026-05-01	41.0000	41.0000	41.0000	41.0000	-2.613%	4	988	-52.829%
2026-04-30	42.1000	42.1000	42.1000	42.1000	+16.620%	1	988	-54.062%
2026-04-29	35.6300	36.1000	35.6000	36.1000	+7.922%	6	988	-46.427%
2026-04-28	33.7000	34.5500	33.1300	33.4500	-7.597%	235	989	-42.182%
2026-04-27	36.2000	36.5200	36.0000	36.2000	-7.179%	14	1,047	-46.575%
2026-04-24	46.8100	46.8100	39.0000	39.0000	-10.138%	4	1,049	-50.410%
2026-04-23	27.3500	43.6500	27.3500	43.4000	+162.077%	114	1,049	-55.438%
2026-04-22	16.7000	17.4200	16.5600	16.5600	+2.412%	20	1,062	+16.787%
2026-04-21	14.6000	16.2000	14.6000	16.1700	+7.800%	31	1,087	+19.604%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+10.701%	85	1,087	+28.933%
2026-04-17	12.8500	13.6500	12.8500	13.5500	+43.386%	3	1,002	+42.731%
2026-04-15	9.2500	9.4500	9.0000	9.4500	0.000%	30	1,002	+104.656%
2026-04-14	9.4500	9.4500	9.4500	9.4500	0.000%	1	1,000	+104.656%
2026-04-09	9.4500	9.4500	9.4500	9.4500	+30.345%	1	999	+104.656%
2026-04-08	7.2500	7.2500	7.2500	7.2500	+24.570%	1	998	+166.759%
2026-04-07	5.5000	5.8200	5.5000	5.8200	+27.912%	2	998	+232.302%
2026-04-02	4.5500	4.5500	4.5500	4.5500	-19.611%	1	998	+325.055%
2026-04-01	5.6600	5.6600	5.6600	5.6600	+7.810%	1	998	+241.696%
2026-03-27	5.2000	5.2500	5.1500	5.2500	-7.895%	8	998	+268.381%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+6.942%	1	990	+239.298%
2026-03-24	5.4000	5.4000	5.3300	5.3300	+16.376%	2	990	+262.852%
2026-03-20	4.5800	4.6200	4.5800	4.5800	-2.553%	36	990	+322.271%
2026-03-19	4.7000	4.7000	4.7000	4.7000	-9.615%	1	965	+311.489%
2026-03-18	5.2000	5.2000	5.2000	5.2000	-5.455%	1	964	+271.923%
2026-03-17	5.7000	5.7000	5.5000	5.5000	-1.786%	2	963	+251.636%
2026-03-13	5.4000	5.6000	5.4000	5.6000	-12.226%	12	961	+245.357%
2026-03-10	6.3800	6.3800	6.3800	6.3800	+7.953%	1	949	+203.135%
2026-03-06	5.9100	5.9100	5.9100	5.9100	-6.929%	1	949	+227.242%
2026-03-05	7.4400	7.4400	6.3500	6.3500	-36.500%	36	950	+204.567%
2026-02-27	10.0000	10.0000	10.0000	10.0000	-30.070%	3	928	+93.400%
2026-02-23	14.3000	14.3000	14.3000	14.3000	+10.000%	7	925	+35.245%
2026-02-20	12.7500	13.0000	12.7500	13.0000	-0.383%	44	925	+48.769%
2026-02-19	14.3300	14.3300	13.0500	13.0500	-8.805%	8	881	+48.199%
2026-02-18	15.7500	16.2000	14.1500	14.3100	-14.311%	270	873	+35.150%
2026-02-17	16.6000	16.7000	15.6000	16.7000	+2.391%	28	631	+15.808%
2026-02-13	15.6500	16.7000	15.6500	16.3100	+0.803%	31	614	+18.578%
2026-02-12	16.1800	16.1800	16.1800	16.1800	+15.160%	2	614	+19.530%
2026-02-10	14.0500	14.0500	14.0500	14.0500	-8.469%	1	616	+37.651%
2026-02-06	14.9500	15.3500	14.9500	15.3500	+0.327%	8	615	+25.993%
2026-02-05	15.3000	15.3000	15.3000	15.3000	-2.548%	1	607	+26.405%
2026-02-03	15.7000	15.7000	15.7000	15.7000	+7.021%	1	607	+23.185%
2026-02-02	14.6700	14.6700	14.6700	14.6700	+17.831%	2	607	+31.834%
2026-01-30	12.4500	12.4500	12.4500	12.4500	-2.582%	5	607	+55.341%
2026-01-29	11.9500	12.8200	11.9500	12.7800	+26.535%	4	602	+51.330%
2026-01-28	9.5000	10.1700	9.5000	10.1000	+62.903%	36	604	+91.485%
2026-01-26	6.2000	6.2000	6.2000	6.2000	+7.639%	2	584	+211.935%
2026-01-23	5.7600	5.7600	5.7600	5.7600	-4.000%	1	584	+235.764%
2026-01-20	6.0000	6.0000	6.0000	6.0000	+0.840%	1	583	+222.333%
2026-01-16	5.8000	5.9500	5.8000	5.9500	+2.410%	4	578	+225.042%
2026-01-14	5.8200	6.0300	5.6100	5.8100	+5.636%	472	578	+232.874%
2026-01-13	5.5000	5.5000	5.5000	5.5000	0.000%	1	284	+251.636%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-8.333%	2	283	+251.636%
2026-01-09	6.0000	6.1000	6.0000	6.0000	+7.143%	4	283	+222.333%
2026-01-07	6.7000	6.7000	5.6000	5.6000	-11.111%	23	279	+245.357%
2026-01-06	6.3000	6.3000	6.3000	6.3000	+50.000%	1	278	+206.984%
2026-01-05	4.2000	4.2000	4.1900	4.2000	-24.460%	52	277	+360.476%
2025-12-11	5.5600	5.5600	5.5600	5.5600	+9.020%	1	225	+247.842%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+70.000%	4	225	+279.216%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-27.711%	3	229	+544.667%
2025-10-07	4.3200	4.3200	3.9500	4.1500	-11.702%	226	68	+366.024%
2025-10-06	4.2500	4.7000	4.2500	4.7000	+8.046%	5	68	+311.489%
2025-09-25	4.3500	4.3500	4.3500	4.3500	-12.121%	20	64	+344.598%
2025-09-24	4.9500	4.9500	4.9500	4.9500	+23.750%	1	69	+290.707%
2025-09-18	4.1800	4.1800	4.0000	4.0000	+11.111%	2	68	+383.500%
2025-09-16	4.0000	4.0000	3.6000	3.6000	-16.279%	3	68	+437.222%
2025-09-12	4.3000	4.3000	4.3000	4.3000	-53.514%	20	66	+349.767%
2025-08-26	9.2500	9.2500	9.2500	9.2500	+86.869%	25	21	+109.081%
2025-08-12	4.9500	4.9500	4.9500	4.9500	-9.007%	1	21	+290.707%
2025-08-07	5.4400	5.4400	5.4400	5.4400	+14.526%	1	20	+255.515%
2025-08-05	4.7500	4.7500	4.7500	4.7500	+13.095%	2	19	+307.158%
2025-07-31	4.3000	4.3000	4.2000	4.2000	-26.316%	2	19	+360.476%
2025-07-29	5.8500	5.8500	5.5200	5.7000	+9.405%	6	17	+239.298%
2025-07-28	5.2100	5.2100	5.2100	5.2100	+5.680%	5	18	+271.209%
2025-07-24	4.9000	4.9300	4.4500	4.9300	+16.548%	5	18	+292.292%
2025-07-23	4.6500	4.6500	4.2300	4.2300	-67.661%	2	16	+357.210%
2025-07-21	13.0800	13.0800	13.0800	13.0800	-8.850%	2	14	+47.859%
2025-07-08	14.3500	14.3500	14.3500	14.3500	+18.107%	10	14	+34.774%
2025-07-02	12.1400	12.1500	12.1400	12.1500	+7.522%	14	4	+59.177%
2025-06-26	11.0700	11.3000	11.0700	11.3000	+5.410%	2	16	+71.150%
2025-06-25	10.4500	10.7200	10.4500	10.7200	-5.133%	2	15	+80.410%
2025-06-24	11.1500	11.3000	11.1500	11.3000	+283.051%	2	14	+71.150%
2025-04-07	2.9500	2.9500	2.9500	2.9500	-72.430%	3	13	+555.593%
2025-02-25	10.7000	10.7000	10.7000	10.7000	+100.000%	3	13	+80.748%
2025-02-13	5.3600	5.3600	5.3500	5.3500	-25.900%	14	2	+261.495%
2025-01-24	7.2200	7.2200	7.2200	7.2200	-61.493%	4	2	+167.867%
2024-11-11	18.7500	18.7500	18.7500	18.7500	0.000%	1	1	+3.147%