Dark

TXN20270115C300
TXN Jan 15 2027 300.00 Call (TXN270115C00300000)
option OPRA

EOD

Jul 21, 2026

43.48+3.524%(+1.48)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	44.5000	44.5000	43.4800	43.4800	+3.524%	20	507	0.000%
2026-07-20	42.0000	42.0000	42.0000	42.0000	-0.356%	1	507	+3.524%
2026-07-17	41.2500	42.1500	41.2500	42.1500	-4.357%	4	506	+3.155%
2026-07-16	44.6800	44.6800	43.7500	44.0700	-8.946%	5	503	-1.339%
2026-07-15	48.4000	48.4000	48.4000	48.4000	-10.619%	1	501	-10.165%
2026-07-14	54.1500	54.1500	54.1500	54.1500	-9.900%	1	501	-19.705%
2026-07-09	57.5400	60.1000	56.7800	60.1000	+11.399%	3	501	-27.654%
2026-07-08	52.2500	54.5000	52.2500	53.9500	+13.867%	12	501	-19.407%
2026-07-07	45.4000	47.8100	45.4000	47.3800	-10.604%	41	494	-8.231%
2026-07-06	52.2200	54.2100	52.2200	53.0000	+5.557%	6	529	-17.962%
2026-07-01	52.2500	52.2500	50.2100	50.2100	+2.053%	13	529	-13.404%
2026-06-30	47.0000	49.2000	47.0000	49.2000	+18.755%	5	529	-11.626%
2026-06-29	42.1100	42.1100	40.3800	41.4300	-21.608%	33	526	+4.948%
2026-06-24	52.7000	53.2500	52.7000	52.8500	+3.062%	42	547	-17.729%
2026-06-23	55.7800	55.7800	51.2800	51.2800	-16.969%	3	505	-15.211%
2026-06-18	61.6400	61.7600	61.6400	61.7600	+21.098%	13	503	-29.598%
2026-06-17	56.0000	56.0000	51.0000	51.0000	-8.880%	7	503	-14.745%
2026-06-15	55.9700	55.9700	55.9700	55.9700	+11.184%	1	503	-22.316%
2026-06-12	50.2000	50.3400	50.2000	50.3400	+5.358%	2	503	-13.627%
2026-06-11	42.8000	48.2100	42.8000	47.7800	+13.762%	82	503	-9.000%
2026-06-09	44.1300	44.1300	37.0400	42.0000	-1.754%	7	488	+3.524%
2026-06-05	48.8800	48.8800	42.2000	42.7500	-19.643%	33	486	+1.708%
2026-06-04	53.0000	54.1500	53.0000	53.2000	-0.746%	11	490	-18.271%
2026-06-03	53.5500	53.6000	53.5500	53.6000	+0.375%	3	490	-18.881%
2026-06-02	52.2000	53.4000	50.9600	53.4000	+21.281%	15	490	-18.577%
2026-06-01	46.9000	46.9000	43.5000	44.0300	-20.909%	12	490	-1.249%
2026-05-29	59.1100	59.8600	55.5000	55.6700	-10.210%	13	490	-21.897%
2026-05-28	62.0000	62.0000	62.0000	62.0000	+2.905%	1	498	-29.871%
2026-05-27	64.6100	64.7300	59.4200	60.2500	-8.629%	9	499	-27.834%
2026-05-26	61.5200	65.9400	61.5200	65.9400	+17.394%	9	496	-34.061%
2026-05-22	53.5100	56.9500	53.5100	56.1700	+24.684%	10	493	-22.592%
2026-05-21	45.0500	45.0500	45.0000	45.0500	-7.666%	8	493	-3.485%
2026-05-19	46.3300	50.2600	44.5300	48.7900	+7.585%	7	493	-10.883%
2026-05-18	51.1500	53.1000	45.1500	45.3500	-10.552%	14	492	-4.123%
2026-05-15	49.7000	50.7000	49.0800	50.7000	-4.681%	9	492	-14.241%
2026-05-14	50.2500	53.6600	50.1500	53.1900	+1.026%	31	491	-18.255%
2026-05-13	46.0700	52.6500	45.0000	52.6500	+27.482%	13	494	-17.417%
2026-05-12	39.0000	41.3000	37.2400	41.3000	+0.267%	10	494	+5.278%
2026-05-11	40.1000	41.5200	39.4200	41.1900	+20.439%	25	494	+5.560%
2026-05-07	34.9700	34.9700	34.2000	34.2000	-7.692%	56	490	+27.135%
2026-05-06	31.0000	37.0500	31.0000	37.0500	+16.693%	24	486	+17.355%
2026-05-05	29.7500	31.7500	29.7500	31.7500	+4.098%	2	482	+36.945%
2026-05-04	29.5700	31.0000	29.5700	30.5000	+0.164%	49	482	+42.557%
2026-05-01	28.4000	30.7500	28.4000	30.4500	+1.500%	15	440	+42.791%
2026-04-30	26.9000	30.0100	26.9000	30.0000	+26.850%	59	440	+44.933%
2026-04-29	24.8000	24.9400	22.6000	23.6500	+5.769%	9	416	+83.848%
2026-04-28	22.1500	22.6600	22.1000	22.3600	-10.381%	120	413	+94.454%
2026-04-27	26.9500	26.9500	24.4000	24.9500	-10.797%	3	361	+74.269%
2026-04-24	32.2600	32.2600	26.3500	27.9700	-6.455%	28	360	+55.452%
2026-04-23	19.3500	30.7800	18.1000	29.9000	+184.762%	125	335	+45.418%
2026-04-22	9.6000	10.5000	9.6000	10.5000	+14.130%	413	336	+314.095%
2026-04-21	8.0300	9.2500	8.0300	9.2000	+10.843%	21	129	+372.609%
2026-04-20	8.3000	8.3000	8.3000	8.3000	+12.162%	1	129	+423.855%
2026-04-17	7.5500	7.5500	7.3500	7.4000	+18.400%	10	129	+487.568%
2026-04-16	6.2500	6.2500	6.2500	6.2500	+41.084%	10	130	+595.680%
2026-04-15	5.5000	5.5000	4.4300	4.4300	+40.635%	5	129	+881.490%
2026-04-07	3.1500	3.1500	3.1500	3.1500	+31.250%	3	129	+1,280.317%
2026-04-02	2.7000	2.7000	2.3500	2.4000	-8.745%	6	131	+1,711.667%
2026-03-31	2.6300	2.6300	2.6300	2.6300	-9.310%	1	131	+1,553.232%
2026-03-24	2.9000	2.9000	2.9000	2.9000	+23.932%	1	130	+1,399.310%
2026-03-20	2.3500	2.3700	2.3400	2.3400	-26.875%	4	130	+1,758.120%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-16.449%	2	130	+1,258.750%
2026-03-10	3.8300	3.8300	3.8300	3.8300	+13.988%	1	130	+1,035.248%
2026-03-09	3.3600	3.3600	3.3600	3.3600	+13.898%	5	131	+1,194.048%
2026-03-06	2.9500	2.9500	2.9500	2.9500	-30.425%	2	131	+1,373.898%
2026-03-05	4.2400	4.2400	4.2400	4.2400	-28.739%	1	131	+925.472%
2026-02-27	5.9000	6.0500	5.9000	5.9500	-32.232%	6	132	+630.756%
2026-02-19	8.7800	8.7800	8.7800	8.7800	+2.690%	1	132	+395.216%
2026-02-18	10.0000	10.0000	8.5500	8.5500	-16.176%	13	131	+408.538%
2026-02-17	9.9700	10.4000	9.7500	10.2000	+1.392%	10	124	+326.275%
2026-02-13	9.7500	10.2900	9.2600	10.0600	-0.984%	31	93	+332.207%
2026-02-12	10.1600	10.1600	10.1600	10.1600	+1.600%	2	93	+327.953%
2026-02-11	9.4700	10.0000	9.4700	10.0000	+23.001%	2	93	+334.800%
2026-02-10	8.1300	8.1300	8.1300	8.1300	-7.614%	2	91	+434.809%
2026-02-06	8.7500	8.8000	8.7500	8.8000	-12.000%	18	89	+394.091%
2026-02-05	9.7500	10.0000	9.7500	10.0000	+5.263%	6	80	+334.800%
2026-02-04	10.0500	10.0500	9.2000	9.5000	-5.000%	12	75	+357.684%
2026-02-03	9.3000	10.0000	9.3000	10.0000	+15.340%	23	64	+334.800%
2026-02-02	8.1500	8.6700	7.7000	8.6700	+26.017%	7	42	+401.499%
2026-01-29	6.8800	6.8800	6.8800	6.8800	+5.846%	3	38	+531.977%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+80.556%	2	36	+568.923%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-10.000%	2	36	+1,107.778%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+16.279%	5	34	+987.000%
2026-01-21	2.8400	3.4400	2.8400	3.4400	-4.972%	2	34	+1,163.953%
2026-01-16	3.6200	3.6200	3.6200	3.6200	-1.362%	1	33	+1,101.105%
2026-01-06	3.0000	3.8000	3.0000	3.6700	+12.923%	3	33	+1,084.741%
2025-12-03	3.2500	3.2500	3.2500	3.2500	+86.782%	1	31	+1,237.846%
2025-11-04	1.8500	1.8500	1.7400	1.7400	-20.183%	43	31	+2,398.851%
2025-10-14	2.5200	2.5200	2.1800	2.1800	-7.234%	2	73	+1,894.495%
2025-10-10	2.8500	2.8500	2.3500	2.3500	-2.083%	12	73	+1,750.213%
2025-10-07	2.4000	2.4000	2.4000	2.4000	-9.774%	1	62	+1,711.667%
2025-09-24	2.6700	2.6700	2.6600	2.6600	+4.314%	10	62	+1,534.586%
2025-09-23	2.5500	2.5500	2.5500	2.5500	+13.333%	1	72	+1,605.098%
2025-09-22	2.2500	2.2500	2.2500	2.2500	-4.255%	9	72	+1,832.444%
2025-09-18	2.3300	2.3500	2.3300	2.3500	+14.634%	56	81	+1,750.213%
2025-09-17	2.0500	2.0500	2.0500	2.0500	+11.413%	2	137	+2,020.976%
2025-09-16	2.1300	2.1300	1.0900	1.8400	+12.883%	272	139	+2,263.043%
2025-09-15	1.6300	1.6300	1.6300	1.6300	-30.638%	10	104	+2,567.485%
2025-09-11	2.2500	2.3500	2.2500	2.3500	-44.706%	2	104	+1,750.213%
2025-08-29	4.2500	4.2500	4.2500	4.2500	-13.265%	1	103	+923.059%
2025-08-28	4.9000	4.9000	4.9000	4.9000	-2.000%	1	103	+787.347%
2025-08-22	5.0000	5.0000	5.0000	5.0000	+36.240%	1	102	+769.600%
2025-08-20	3.0000	3.6700	3.0000	3.6700	+88.205%	3	102	+1,084.741%
2025-08-01	2.0000	2.0000	1.9500	1.9500	-33.673%	2	102	+2,129.744%
2025-07-29	2.9400	2.9400	2.9400	2.9400	+25.106%	1	100	+1,378.912%
2025-07-25	2.3500	2.3500	2.3500	2.3500	-6.000%	1	101	+1,750.213%
2025-07-24	2.7000	2.7000	2.5000	2.5000	-3.846%	2	100	+1,639.200%
2025-07-23	3.0600	3.0600	2.6000	2.6000	-64.237%	8	99	+1,572.308%
2025-07-21	7.2700	7.2700	7.2700	7.2700	+15.397%	3	95	+498.074%
2025-06-30	6.1500	6.3000	6.1500	6.3000	-2.022%	2	95	+590.159%
2025-06-27	6.2300	6.4300	6.2300	6.4300	-1.832%	2	95	+576.205%
2025-06-26	6.3200	6.5500	6.3200	6.5500	+6.852%	2	95	+563.817%
2025-06-25	5.9000	6.1300	5.9000	6.1300	+2.167%	2	95	+609.299%
2025-06-24	6.0000	6.0000	6.0000	6.0000	+7.143%	2	95	+624.667%
2025-06-16	5.4000	5.6000	5.4000	5.6000	-8.497%	2	93	+676.429%
2025-06-11	6.1200	6.1200	6.1200	6.1200	+26.186%	1	93	+610.458%
2025-06-06	4.8500	4.8500	4.8500	4.8500	+10.227%	2	93	+796.495%
2025-06-04	4.1000	4.4000	4.1000	4.4000	+8.642%	2	93	+888.182%
2025-05-20	3.9500	4.0500	3.8000	4.0500	+8.000%	3	93	+973.580%
2025-05-14	3.6500	3.7500	3.6500	3.7500	-6.250%	2	93	+1,059.467%
2025-05-12	3.7000	4.0500	3.7000	4.0000	+77.778%	71	93	+987.000%
2025-05-09	2.2500	2.2500	2.2500	2.2500	+27.841%	4	94	+1,832.444%
2025-05-07	1.7600	1.7600	1.7600	1.7600	+6.024%	20	94	+2,370.455%
2025-04-25	1.6400	1.6600	1.6400	1.6600	+36.066%	8	94	+2,519.277%
2025-04-23	1.2600	1.2700	1.2200	1.2200	-40.488%	70	94	+3,463.934%
2025-04-14	2.0500	2.0500	2.0500	2.0500	+1.990%	1	24	+2,020.976%
2025-04-03	2.0000	2.0100	2.0000	2.0100	-44.932%	3	23	+2,063.184%
2025-03-26	3.6500	3.6500	3.6500	3.6500	+5.797%	1	21	+1,091.233%
2025-03-25	3.4500	3.4500	3.4500	3.4500	-24.176%	10	20	+1,160.290%
2025-03-05	4.5500	4.5500	4.5500	4.5500	+12.624%	11	10	+855.604%
2025-01-24	4.0400	4.0400	4.0400	4.0400	0.000%	6	3	+976.238%